ProShares UltraShort Energy AMEX:DUG Historical Prices

Below are the 4302 trading days of historical prices for DUG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4302	AMEX	DUG	Wed, Mar 6, 2024	10.75	10.90	10.63	10.85
4301	AMEX	DUG	Tue, Mar 5, 2024	11.09	11.13	10.79	10.93
4300	AMEX	DUG	Mon, Mar 4, 2024	10.87	11.10	10.85	11.09
4299	AMEX	DUG	Fri, Mar 1, 2024	11.06	11.06	10.75	10.85
4298	AMEX	DUG	Thu, Feb 29, 2024	11.11	11.21	11.03	11.11
4297	AMEX	DUG	Wed, Feb 28, 2024	11.21	11.28	10.96	11.20
4296	AMEX	DUG	Tue, Feb 27, 2024	11.00	11.25	10.95	11.14
4295	AMEX	DUG	Mon, Feb 26, 2024	11.17	11.24	10.90	11.05
4294	AMEX	DUG	Fri, Feb 23, 2024	11.16	11.32	11.05	11.10
4293	AMEX	DUG	Thu, Feb 22, 2024	11.15	11.23	10.89	10.99
4292	AMEX	DUG	Wed, Feb 21, 2024	11.34	11.34	10.98	11.00
4291	AMEX	DUG	Tue, Feb 20, 2024	11.16	11.44	11.16	11.41
4290	AMEX	DUG	Fri, Feb 16, 2024	11.14	11.26	11.04	11.22
4289	AMEX	DUG	Thu, Feb 15, 2024	11.85	11.85	11.13	11.20
4288	AMEX	DUG	Wed, Feb 14, 2024	11.65	11.96	11.58	11.82
4287	AMEX	DUG	Tue, Feb 13, 2024	11.55	11.95	11.49	11.78
4286	AMEX	DUG	Mon, Feb 12, 2024	11.66	11.69	11.50	11.58
4285	AMEX	DUG	Fri, Feb 9, 2024	11.42	11.84	11.34	11.81
4284	AMEX	DUG	Thu, Feb 8, 2024	11.66	11.66	11.39	11.45
4283	AMEX	DUG	Wed, Feb 7, 2024	11.59	11.88	11.59	11.71
4282	AMEX	DUG	Tue, Feb 6, 2024	11.72	11.81	11.52	11.73
4281	AMEX	DUG	Mon, Feb 5, 2024	11.85	12.05	11.68	11.80
4280	AMEX	DUG	Fri, Feb 2, 2024	11.62	11.95	11.57	11.74
4279	AMEX	DUG	Thu, Feb 1, 2024	11.62	11.99	11.53	11.79
4278	AMEX	DUG	Wed, Jan 31, 2024	11.33	11.77	11.31	11.77
4277	AMEX	DUG	Tue, Jan 30, 2024	11.82	11.87	11.34	11.35
4276	AMEX	DUG	Mon, Jan 29, 2024	11.56	11.81	11.54	11.59
4275	AMEX	DUG	Fri, Jan 26, 2024	11.70	11.90	11.54	11.54
4274	AMEX	DUG	Thu, Jan 25, 2024	12.07	12.23	11.70	11.71
4273	AMEX	DUG	Wed, Jan 24, 2024	12.48	12.59	12.23	12.25
4272	AMEX	DUG	Tue, Jan 23, 2024	12.68	12.70	12.40	12.58
4271	AMEX	DUG	Mon, Jan 22, 2024	12.77	12.95	12.60	12.65
4270	AMEX	DUG	Fri, Jan 19, 2024	12.84	12.91	12.74	12.74
4269	AMEX	DUG	Thu, Jan 18, 2024	12.73	13.10	12.73	12.82
4268	AMEX	DUG	Wed, Jan 17, 2024	12.82	12.85	12.51	12.77
4267	AMEX	DUG	Tue, Jan 16, 2024	12.05	12.55	12.05	12.54
4266	AMEX	DUG	Fri, Jan 12, 2024	11.86	12.12	11.79	11.97
4265	AMEX	DUG	Thu, Jan 11, 2024	12.18	12.34	12.12	12.28
4264	AMEX	DUG	Wed, Jan 10, 2024	12.02	12.39	12.02	12.29
4263	AMEX	DUG	Tue, Jan 9, 2024	11.59	12.10	11.59	12.05
4262	AMEX	DUG	Mon, Jan 8, 2024	11.79	12.10	11.65	11.67
4261	AMEX	DUG	Fri, Jan 5, 2024	11.25	11.51	11.21	11.39
4260	AMEX	DUG	Thu, Jan 4, 2024	10.89	11.42	10.81	11.40
4259	AMEX	DUG	Wed, Jan 3, 2024	11.34	11.47	10.95	11.03
4258	AMEX	DUG	Tue, Jan 2, 2024	11.45	11.48	11.19	11.37
4257	AMEX	DUG	Fri, Dec 29, 2023	11.52	11.70	11.52	11.63
4256	AMEX	DUG	Thu, Dec 28, 2023	11.36	11.58	11.28	11.58
4255	AMEX	DUG	Wed, Dec 27, 2023	11.10	11.30	11.06	11.22
4254	AMEX	DUG	Tue, Dec 26, 2023	11.14	11.18	11.01	11.12
4253	AMEX	DUG	Fri, Dec 22, 2023	11.17	11.34	11.12	11.32
4252	AMEX	DUG	Thu, Dec 21, 2023	11.47	11.58	11.35	11.37
4251	AMEX	DUG	Wed, Dec 20, 2023	11.17	11.47	11.05	11.45
4250	AMEX	DUG	Tue, Dec 19, 2023	11.62	11.68	11.39	11.24
4249	AMEX	DUG	Mon, Dec 18, 2023	11.51	11.69	11.34	11.69
4248	AMEX	DUG	Fri, Dec 15, 2023	11.88	12.05	11.84	11.86
4247	AMEX	DUG	Thu, Dec 14, 2023	12.18	12.19	11.71	11.74
4246	AMEX	DUG	Wed, Dec 13, 2023	12.81	12.91	12.46	12.47
4245	AMEX	DUG	Tue, Dec 12, 2023	12.70	12.95	12.68	12.81
4244	AMEX	DUG	Mon, Dec 11, 2023	12.49	12.58	12.39	12.45
4243	AMEX	DUG	Fri, Dec 8, 2023	12.61	12.65	12.42	12.50
4242	AMEX	DUG	Thu, Dec 7, 2023	12.51	12.86	12.36	12.78
4241	AMEX	DUG	Wed, Dec 6, 2023	12.39	12.67	12.21	12.62
4240	AMEX	DUG	Tue, Dec 5, 2023	11.82	12.22	11.78	12.21
4239	AMEX	DUG	Mon, Dec 4, 2023	11.95	11.96	11.67	11.79
4238	AMEX	DUG	Fri, Dec 1, 2023	11.91	11.92	11.42	11.70
4237	AMEX	DUG	Thu, Nov 30, 2023	11.78	12.08	11.46	11.81
4236	AMEX	DUG	Wed, Nov 29, 2023	11.58	12.03	11.58	11.97
4235	AMEX	DUG	Tue, Nov 28, 2023	11.73	11.81	11.57	11.77
4234	AMEX	DUG	Mon, Nov 27, 2023	11.83	11.98	11.75	11.77
4233	AMEX	DUG	Fri, Nov 24, 2023	11.81	11.81	11.52	11.69
4232	AMEX	DUG	Wed, Nov 22, 2023	12.23	12.36	11.77	11.78
4231	AMEX	DUG	Tue, Nov 21, 2023	11.81	11.98	11.73	11.75
4230	AMEX	DUG	Mon, Nov 20, 2023	11.65	11.70	11.51	11.68
4229	AMEX	DUG	Fri, Nov 17, 2023	12.01	12.06	11.57	11.74
4228	AMEX	DUG	Thu, Nov 16, 2023	12.01	12.47	11.93	12.24
4227	AMEX	DUG	Wed, Nov 15, 2023	11.77	11.79	11.48	11.76
4226	AMEX	DUG	Tue, Nov 14, 2023	11.84	11.87	11.66	11.73
4225	AMEX	DUG	Mon, Nov 13, 2023	12.05	12.13	11.88	11.92
4224	AMEX	DUG	Fri, Nov 10, 2023	12.12	12.33	12.03	12.10
4223	AMEX	DUG	Thu, Nov 9, 2023	12.12	12.37	12.05	12.36
4222	AMEX	DUG	Wed, Nov 8, 2023	12.09	12.28	11.95	12.26
4221	AMEX	DUG	Tue, Nov 7, 2023	11.71	12.07	11.71	11.98
4220	AMEX	DUG	Mon, Nov 6, 2023	11.10	11.52	11.06	11.46
4219	AMEX	DUG	Fri, Nov 3, 2023	10.97	11.33	10.97	11.20
4218	AMEX	DUG	Thu, Nov 2, 2023	11.61	11.75	10.96	10.99
4217	AMEX	DUG	Wed, Nov 1, 2023	11.54	11.69	11.35	11.66
4216	AMEX	DUG	Tue, Oct 31, 2023	11.63	11.87	11.57	11.61
4215	AMEX	DUG	Mon, Oct 30, 2023	11.68	11.90	11.52	11.67
4214	AMEX	DUG	Fri, Oct 27, 2023	11.26	11.83	11.18	11.75
4213	AMEX	DUG	Thu, Oct 26, 2023	11.20	11.43	11.12	11.20
4212	AMEX	DUG	Wed, Oct 25, 2023	10.99	11.15	10.88	11.04
4211	AMEX	DUG	Tue, Oct 24, 2023	10.67	10.99	10.65	10.99
4210	AMEX	DUG	Mon, Oct 23, 2023	10.51	10.78	10.47	10.70
4209	AMEX	DUG	Fri, Oct 20, 2023	10.07	10.42	9.99	10.34
4208	AMEX	DUG	Thu, Oct 19, 2023	10.03	10.22	9.86	10.00
4207	AMEX	DUG	Wed, Oct 18, 2023	10.07	10.10	9.89	9.98
4206	AMEX	DUG	Tue, Oct 17, 2023	10.23	10.29	10.09	10.16
4205	AMEX	DUG	Mon, Oct 16, 2023	10.38	10.56	10.31	10.34
4204	AMEX	DUG	Fri, Oct 13, 2023	10.64	10.70	10.39	10.49
4203	AMEX	DUG	Thu, Oct 12, 2023	10.73	11.08	10.73	10.96
4202	AMEX	DUG	Wed, Oct 11, 2023	10.98	11.24	10.96	10.98
4201	AMEX	DUG	Tue, Oct 10, 2023	10.73	10.83	10.58	10.72
4200	AMEX	DUG	Mon, Oct 9, 2023	10.83	11.03	10.64	10.73
4199	AMEX	DUG	Fri, Oct 6, 2023	11.58	11.89	11.28	11.50
4198	AMEX	DUG	Thu, Oct 5, 2023	11.78	11.78	11.43	11.63
4197	AMEX	DUG	Wed, Oct 4, 2023	11.07	11.68	11.07	11.51
4196	AMEX	DUG	Tue, Oct 3, 2023	10.92	11.00	10.78	10.79
4195	AMEX	DUG	Mon, Oct 2, 2023	10.35	10.92	10.35	10.76
4194	AMEX	DUG	Fri, Sep 29, 2023	9.96	10.44	9.92	10.36
4193	AMEX	DUG	Thu, Sep 28, 2023	10.01	10.11	9.85	9.98
4192	AMEX	DUG	Wed, Sep 27, 2023	10.23	10.33	9.92	9.97
4191	AMEX	DUG	Tue, Sep 26, 2023	10.51	10.59	10.37	10.49
4190	AMEX	DUG	Mon, Sep 25, 2023	10.67	10.67	10.34	10.38
4189	AMEX	DUG	Fri, Sep 22, 2023	10.50	10.65	10.38	10.64
4188	AMEX	DUG	Thu, Sep 21, 2023	10.25	10.70	10.20	10.68
4187	AMEX	DUG	Wed, Sep 20, 2023	10.26	10.38	10.06	10.37
4186	AMEX	DUG	Tue, Sep 19, 2023	9.93	10.37	9.90	10.18
4185	AMEX	DUG	Mon, Sep 18, 2023	10.04	10.19	9.99	10.08
4184	AMEX	DUG	Fri, Sep 15, 2023	10.10	10.22	9.94	10.22
4183	AMEX	DUG	Thu, Sep 14, 2023	10.01	10.02	9.87	9.95
4182	AMEX	DUG	Wed, Sep 13, 2023	10.01	10.27	10.00	10.17
4181	AMEX	DUG	Tue, Sep 12, 2023	10.28	10.34	10.01	10.04
4180	AMEX	DUG	Mon, Sep 11, 2023	10.10	10.59	10.04	10.51
4179	AMEX	DUG	Fri, Sep 8, 2023	10.35	10.35	10.09	10.23
4178	AMEX	DUG	Thu, Sep 7, 2023	10.40	10.47	10.30	10.43
4177	AMEX	DUG	Wed, Sep 6, 2023	10.47	10.56	10.30	10.42
4176	AMEX	DUG	Tue, Sep 5, 2023	10.38	10.42	10.20	10.42
4175	AMEX	DUG	Fri, Sep 1, 2023	10.75	10.75	10.50	10.54
4174	AMEX	DUG	Thu, Aug 31, 2023	10.89	11.11	10.89	10.95
4173	AMEX	DUG	Wed, Aug 30, 2023	10.98	11.03	10.92	10.98
4172	AMEX	DUG	Tue, Aug 29, 2023	11.08	11.29	11.05	11.07
4171	AMEX	DUG	Mon, Aug 28, 2023	11.20	11.26	10.96	11.12
4170	AMEX	DUG	Fri, Aug 25, 2023	11.39	11.55	11.16	11.27
4169	AMEX	DUG	Thu, Aug 24, 2023	11.49	11.55	11.26	11.51
4168	AMEX	DUG	Wed, Aug 23, 2023	11.50	11.70	11.31	11.34
4167	AMEX	DUG	Tue, Aug 22, 2023	11.09	11.28	10.99	11.28
4166	AMEX	DUG	Mon, Aug 21, 2023	10.85	11.24	10.81	11.08
4165	AMEX	DUG	Fri, Aug 18, 2023	11.27	11.33	10.94	10.95
4164	AMEX	DUG	Thu, Aug 17, 2023	11.14	11.16	10.85	11.15
4163	AMEX	DUG	Wed, Aug 16, 2023	11.16	11.44	10.98	11.43
4162	AMEX	DUG	Tue, Aug 15, 2023	10.95	11.27	10.92	11.22
4161	AMEX	DUG	Mon, Aug 14, 2023	10.77	10.92	10.70	10.78
4160	AMEX	DUG	Fri, Aug 11, 2023	11.03	11.03	10.66	10.67
4159	AMEX	DUG	Thu, Aug 10, 2023	10.98	11.15	10.75	11.03
4158	AMEX	DUG	Wed, Aug 9, 2023	11.12	11.19	10.80	11.03
4157	AMEX	DUG	Tue, Aug 8, 2023	11.75	11.94	11.29	11.29
4156	AMEX	DUG	Mon, Aug 7, 2023	11.28	11.46	11.26	11.39
4155	AMEX	DUG	Fri, Aug 4, 2023	11.31	11.43	11.07	11.43
4154	AMEX	DUG	Thu, Aug 3, 2023	11.59	11.73	11.24	11.45
4153	AMEX	DUG	Wed, Aug 2, 2023	11.53	11.85	11.44	11.66
4152	AMEX	DUG	Tue, Aug 1, 2023	11.38	11.61	11.34	11.37
4151	AMEX	DUG	Mon, Jul 31, 2023	11.53	11.53	11.20	11.26
4150	AMEX	DUG	Fri, Jul 28, 2023	11.76	12.03	11.70	11.71
4149	AMEX	DUG	Thu, Jul 27, 2023	11.50	11.82	11.39	11.75
4148	AMEX	DUG	Wed, Jul 26, 2023	11.79	11.83	11.51	11.60
4147	AMEX	DUG	Tue, Jul 25, 2023	11.75	11.87	11.48	11.61
4146	AMEX	DUG	Mon, Jul 24, 2023	12.00	12.00	11.56	11.73
4145	AMEX	DUG	Fri, Jul 21, 2023	12.28	12.39	12.11	12.13
4144	AMEX	DUG	Thu, Jul 20, 2023	12.42	12.53	12.29	12.33
4143	AMEX	DUG	Wed, Jul 19, 2023	12.75	12.81	12.47	12.62
4142	AMEX	DUG	Tue, Jul 18, 2023	13.11	13.12	12.50	12.76
4141	AMEX	DUG	Mon, Jul 17, 2023	13.00	13.13	12.91	13.02
4140	AMEX	DUG	Fri, Jul 14, 2023	12.45	13.01	12.45	13.00
4139	AMEX	DUG	Thu, Jul 13, 2023	12.22	12.53	12.10	12.31
4138	AMEX	DUG	Wed, Jul 12, 2023	12.28	12.35	12.07	12.22
4137	AMEX	DUG	Tue, Jul 11, 2023	12.90	12.92	12.40	12.42
4136	AMEX	DUG	Mon, Jul 10, 2023	13.29	13.29	12.94	13.03
4135	AMEX	DUG	Fri, Jul 7, 2023	13.95	13.95	12.94	13.19
4134	AMEX	DUG	Thu, Jul 6, 2023	13.48	13.97	13.30	13.78
4133	AMEX	DUG	Wed, Jul 5, 2023	12.89	13.32	12.89	13.17
4132	AMEX	DUG	Mon, Jul 3, 2023	13.02	13.12	12.85	13.03
4131	AMEX	DUG	Fri, Jun 30, 2023	13.05	13.27	12.96	13.12
4130	AMEX	DUG	Thu, Jun 29, 2023	13.51	13.60	13.25	13.25
4129	AMEX	DUG	Wed, Jun 28, 2023	13.85	14.10	13.52	13.56
4128	AMEX	DUG	Tue, Jun 27, 2023	13.90	14.08	13.72	13.82
4127	AMEX	DUG	Mon, Jun 26, 2023	14.40	14.42	13.72	13.90
4126	AMEX	DUG	Fri, Jun 23, 2023	14.50	14.62	14.33	14.39
4125	AMEX	DUG	Thu, Jun 22, 2023	14.09	14.29	14.04	14.18
4124	AMEX	DUG	Wed, Jun 21, 2023	14.11	14.15	13.58	13.79
4123	AMEX	DUG	Tue, Jun 20, 2023	13.69	14.33	13.69	14.03
4122	AMEX	DUG	Fri, Jun 16, 2023	13.42	13.59	13.32	13.53
4121	AMEX	DUG	Thu, Jun 15, 2023	13.71	13.71	13.28	13.50
4120	AMEX	DUG	Wed, Jun 14, 2023	13.27	13.96	13.11	13.78
4119	AMEX	DUG	Tue, Jun 13, 2023	13.30	13.49	12.96	13.49
4118	AMEX	DUG	Mon, Jun 12, 2023	13.73	13.78	13.36	13.59
4117	AMEX	DUG	Fri, Jun 9, 2023	13.19	13.40	13.10	13.34
4116	AMEX	DUG	Thu, Jun 8, 2023	13.03	13.62	12.99	13.20
4115	AMEX	DUG	Wed, Jun 7, 2023	13.71	13.71	13.05	13.08
4114	AMEX	DUG	Tue, Jun 6, 2023	14.38	14.38	13.79	13.80
4113	AMEX	DUG	Mon, Jun 5, 2023	13.44	14.06	13.61	13.83
4112	AMEX	DUG	Fri, Jun 2, 2023	14.19	14.36	13.70	13.83
4111	AMEX	DUG	Thu, Jun 1, 2023	15.05	15.23	14.39	14.72
4110	AMEX	DUG	Wed, May 31, 2023	14.95	15.18	14.83	15.09
4109	AMEX	DUG	Tue, May 30, 2023	14.71	14.88	14.55	14.55
4108	AMEX	DUG	Fri, May 26, 2023	14.04	14.41	13.91	14.27
4107	AMEX	DUG	Thu, May 25, 2023	14.04	14.40	14.02	14.18
4106	AMEX	DUG	Wed, May 24, 2023	13.60	13.89	13.47	13.65
4105	AMEX	DUG	Tue, May 23, 2023	13.81	13.87	13.46	13.78
4104	AMEX	DUG	Mon, May 22, 2023	14.05	14.10	13.79	14.05
4103	AMEX	DUG	Fri, May 19, 2023	13.87	14.10	13.73	13.97
4102	AMEX	DUG	Thu, May 18, 2023	14.49	14.71	14.13	14.15
4101	AMEX	DUG	Wed, May 17, 2023	14.69	14.84	14.20	14.36
4100	AMEX	DUG	Tue, May 16, 2023	14.35	14.97	14.24	14.96
4099	AMEX	DUG	Mon, May 15, 2023	14.28	14.48	14.06	14.23
4098	AMEX	DUG	Fri, May 12, 2023	14.24	14.56	14.09	14.34
4097	AMEX	DUG	Thu, May 11, 2023	14.33	14.60	14.26	14.40
4096	AMEX	DUG	Wed, May 10, 2023	13.57	14.24	13.57	14.03
4095	AMEX	DUG	Tue, May 9, 2023	13.96	14.00	13.50	13.72
4094	AMEX	DUG	Mon, May 8, 2023	13.35	13.74	13.24	13.72
4093	AMEX	DUG	Fri, May 5, 2023	13.86	13.88	13.51	13.73
4092	AMEX	DUG	Thu, May 4, 2023	14.20	14.59	13.91	14.52
4091	AMEX	DUG	Wed, May 3, 2023	14.02	14.19	13.77	14.17
4090	AMEX	DUG	Tue, May 2, 2023	12.79	13.89	12.79	13.64
4089	AMEX	DUG	Mon, May 1, 2023	12.61	12.68	12.32	12.58
4088	AMEX	DUG	Fri, Apr 28, 2023	12.73	12.74	12.16	12.28
4087	AMEX	DUG	Thu, Apr 27, 2023	12.77	13.02	12.61	12.69
4086	AMEX	DUG	Wed, Apr 26, 2023	12.49	12.90	12.38	12.76
4085	AMEX	DUG	Tue, Apr 25, 2023	12.20	12.55	12.20	12.45
4084	AMEX	DUG	Mon, Apr 24, 2023	12.39	12.39	11.86	11.97
4083	AMEX	DUG	Fri, Apr 21, 2023	12.11	12.44	12.05	12.33
4082	AMEX	DUG	Thu, Apr 20, 2023	12.29	12.48	12.18	12.18
4081	AMEX	DUG	Wed, Apr 19, 2023	12.09	12.24	11.96	11.96
4080	AMEX	DUG	Tue, Apr 18, 2023	12.03	12.15	11.84	11.89
4079	AMEX	DUG	Mon, Apr 17, 2023	11.74	12.05	11.69	11.99
4078	AMEX	DUG	Fri, Apr 14, 2023	11.71	11.83	11.57	11.68
4077	AMEX	DUG	Thu, Apr 13, 2023	11.92	11.95	11.68	11.73
4076	AMEX	DUG	Wed, Apr 12, 2023	11.75	11.94	11.69	11.87
4075	AMEX	DUG	Tue, Apr 11, 2023	11.99	12.12	11.74	11.88
4074	AMEX	DUG	Mon, Apr 10, 2023	12.17	12.17	11.84	12.11
4073	AMEX	DUG	Thu, Apr 6, 2023	11.96	12.34	11.96	12.30
4072	AMEX	DUG	Wed, Apr 5, 2023	12.26	12.44	11.95	11.96
4071	AMEX	DUG	Tue, Apr 4, 2023	11.79	12.50	11.79	12.30
4070	AMEX	DUG	Mon, Apr 3, 2023	12.06	12.08	11.69	11.86
4069	AMEX	DUG	Fri, Mar 31, 2023	13.18	13.24	13.00	13.04
4068	AMEX	DUG	Thu, Mar 30, 2023	13.14	13.37	13.08	13.24
4067	AMEX	DUG	Wed, Mar 29, 2023	13.45	13.60	13.30	13.33
4066	AMEX	DUG	Tue, Mar 28, 2023	14.25	14.28	13.58	13.70
4065	AMEX	DUG	Mon, Mar 27, 2023	14.35	14.68	13.97	14.15
4064	AMEX	DUG	Fri, Mar 24, 2023	15.42	15.55	14.65	14.76
4063	AMEX	DUG	Thu, Mar 23, 2023	14.19	15.14	14.06	14.85
4062	AMEX	DUG	Wed, Mar 22, 2023	13.82	14.47	13.72	14.45
4061	AMEX	DUG	Tue, Mar 21, 2023	14.43	14.47	13.90	13.86
4060	AMEX	DUG	Mon, Mar 20, 2023	15.65	15.67	14.81	15.01
4059	AMEX	DUG	Fri, Mar 17, 2023	15.33	15.87	15.07	15.60
4058	AMEX	DUG	Thu, Mar 16, 2023	15.98	16.24	15.05	15.12
4057	AMEX	DUG	Wed, Mar 15, 2023	14.70	15.81	14.70	15.43
4056	AMEX	DUG	Tue, Mar 14, 2023	14.16	14.45	13.32	13.94
4055	AMEX	DUG	Mon, Mar 13, 2023	14.30	14.75	13.68	14.16
4054	AMEX	DUG	Fri, Mar 10, 2023	13.30	13.76	12.93	13.65
4053	AMEX	DUG	Thu, Mar 9, 2023	12.74	13.27	12.40	13.25
4052	AMEX	DUG	Wed, Mar 8, 2023	12.69	13.12	12.45	12.87
4051	AMEX	DUG	Tue, Mar 7, 2023	12.29	12.70	12.29	12.61
4050	AMEX	DUG	Mon, Mar 6, 2023	12.28	12.45	12.19	12.21
4049	AMEX	DUG	Fri, Mar 3, 2023	12.83	12.84	12.09	12.19
4048	AMEX	DUG	Thu, Mar 2, 2023	12.74	12.90	12.45	12.53
4047	AMEX	DUG	Wed, Mar 1, 2023	13.36	13.36	12.63	12.75
4046	AMEX	DUG	Tue, Feb 28, 2023	12.71	13.29	12.67	13.29
4045	AMEX	DUG	Mon, Feb 27, 2023	12.93	13.14	12.82	12.91
4044	AMEX	DUG	Fri, Feb 24, 2023	13.32	13.48	12.94	12.97
4043	AMEX	DUG	Thu, Feb 23, 2023	13.04	13.28	12.82	13.00
4042	AMEX	DUG	Wed, Feb 22, 2023	13.29	13.63	13.09	13.37
4041	AMEX	DUG	Tue, Feb 21, 2023	13.20	13.26	12.95	13.21
4040	AMEX	DUG	Fri, Feb 17, 2023	12.58	13.18	12.58	13.09
4039	AMEX	DUG	Thu, Feb 16, 2023	12.04	12.23	11.89	12.22
4038	AMEX	DUG	Wed, Feb 15, 2023	11.80	12.24	11.80	11.95
4037	AMEX	DUG	Tue, Feb 14, 2023	11.83	11.86	11.45	11.61
4036	AMEX	DUG	Mon, Feb 13, 2023	11.67	11.88	11.51	11.62
4035	AMEX	DUG	Fri, Feb 10, 2023	12.13	12.13	11.47	11.52
4034	AMEX	DUG	Thu, Feb 9, 2023	12.32	12.49	12.19	12.46
4033	AMEX	DUG	Wed, Feb 8, 2023	12.11	12.41	11.94	12.29
4032	AMEX	DUG	Tue, Feb 7, 2023	12.70	12.83	12.01	12.07
4031	AMEX	DUG	Mon, Feb 6, 2023	12.58	13.12	12.51	12.82
4030	AMEX	DUG	Fri, Feb 3, 2023	12.54	12.73	12.14	12.69
4029	AMEX	DUG	Thu, Feb 2, 2023	12.11	12.87	12.11	12.63
4028	AMEX	DUG	Wed, Feb 1, 2023	11.77	12.35	11.62	12.01
4027	AMEX	DUG	Tue, Jan 31, 2023	11.92	12.16	11.59	11.61
4026	AMEX	DUG	Mon, Jan 30, 2023	11.49	11.87	11.49	11.84
4025	AMEX	DUG	Fri, Jan 27, 2023	11.07	11.36	10.93	11.32
4024	AMEX	DUG	Thu, Jan 26, 2023	11.30	11.56	10.92	10.95
4023	AMEX	DUG	Wed, Jan 25, 2023	11.74	12.12	11.64	11.67
4022	AMEX	DUG	Tue, Jan 24, 2023	11.61	11.96	11.57	11.62
4021	AMEX	DUG	Mon, Jan 23, 2023	11.45	11.60	11.30	11.55
4020	AMEX	DUG	Fri, Jan 20, 2023	11.80	12.00	11.52	11.54
4019	AMEX	DUG	Thu, Jan 19, 2023	12.18	12.30	11.74	11.84
4018	AMEX	DUG	Wed, Jan 18, 2023	11.50	12.08	11.28	12.06
4017	AMEX	DUG	Tue, Jan 17, 2023	11.58	11.73	11.42	11.65
4016	AMEX	DUG	Fri, Jan 13, 2023	11.76	11.97	11.61	11.66
4015	AMEX	DUG	Thu, Jan 12, 2023	12.03	12.05	11.56	11.69
4014	AMEX	DUG	Wed, Jan 11, 2023	12.09	12.43	12.00	12.15
4013	AMEX	DUG	Tue, Jan 10, 2023	12.36	12.67	12.22	12.27
4012	AMEX	DUG	Mon, Jan 9, 2023	12.04	12.51	11.98	12.47
4011	AMEX	DUG	Fri, Jan 6, 2023	12.59	12.59	12.08	12.39
4010	AMEX	DUG	Thu, Jan 5, 2023	13.36	13.39	12.69	12.84
4009	AMEX	DUG	Wed, Jan 4, 2023	13.77	13.77	13.15	13.29
4008	AMEX	DUG	Tue, Jan 3, 2023	12.57	13.59	12.46	13.34
4007	AMEX	DUG	Fri, Dec 30, 2022	12.70	12.70	12.34	12.38
4006	AMEX	DUG	Thu, Dec 29, 2022	12.91	12.91	12.44	12.54
4005	AMEX	DUG	Wed, Dec 28, 2022	12.23	12.87	12.23	12.79
4004	AMEX	DUG	Tue, Dec 27, 2022	12.33	12.45	12.12	12.21
4003	AMEX	DUG	Fri, Dec 23, 2022	13.00	13.06	12.45	12.45
4002	AMEX	DUG	Thu, Dec 22, 2022	12.69	13.77	12.65	13.26
4001	AMEX	DUG	Wed, Dec 21, 2022	12.81	13.07	12.59	12.65
4000	AMEX	DUG	Tue, Dec 20, 2022	13.75	13.79	13.05	13.22
3999	AMEX	DUG	Mon, Dec 19, 2022	13.33	13.80	13.20	13.59
3998	AMEX	DUG	Fri, Dec 16, 2022	13.70	13.89	13.44	13.54
3997	AMEX	DUG	Thu, Dec 15, 2022	13.36	13.65	13.17	13.20
3996	AMEX	DUG	Wed, Dec 14, 2022	12.75	13.25	12.63	13.09
3995	AMEX	DUG	Tue, Dec 13, 2022	12.76	13.08	12.66	12.90
3994	AMEX	DUG	Mon, Dec 12, 2022	13.93	14.03	13.35	13.40
3993	AMEX	DUG	Fri, Dec 9, 2022	13.57	14.13	13.31	14.11
3992	AMEX	DUG	Thu, Dec 8, 2022	12.77	13.64	12.74	13.49
3991	AMEX	DUG	Wed, Dec 7, 2022	13.26	13.57	12.92	13.31
3990	AMEX	DUG	Tue, Dec 6, 2022	12.81	13.43	12.46	13.27
3989	AMEX	DUG	Mon, Dec 5, 2022	11.67	12.76	11.55	12.57
3988	AMEX	DUG	Fri, Dec 2, 2022	11.94	11.98	11.65	11.89
3987	AMEX	DUG	Thu, Dec 1, 2022	11.42	11.76	11.38	11.70
3986	AMEX	DUG	Wed, Nov 30, 2022	11.47	11.99	11.46	11.63
3985	AMEX	DUG	Tue, Nov 29, 2022	11.80	11.93	11.59	11.75
3984	AMEX	DUG	Mon, Nov 28, 2022	12.05	12.15	11.73	12.08
3983	AMEX	DUG	Fri, Nov 25, 2022	11.33	11.47	11.20	11.45
3982	AMEX	DUG	Wed, Nov 23, 2022	11.48	11.60	11.21	11.39
3981	AMEX	DUG	Tue, Nov 22, 2022	11.61	11.68	11.08	11.11
3980	AMEX	DUG	Mon, Nov 21, 2022	12.10	12.64	11.83	11.92
3979	AMEX	DUG	Fri, Nov 18, 2022	11.87	12.06	11.52	11.55
3978	AMEX	DUG	Thu, Nov 17, 2022	11.78	11.88	11.37	11.38
3977	AMEX	DUG	Wed, Nov 16, 2022	11.17	11.53	11.07	11.43
3976	AMEX	DUG	Tue, Nov 15, 2022	11.15	11.27	10.93	10.98
3975	AMEX	DUG	Mon, Nov 14, 2022	11.26	11.27	10.87	11.23
3974	AMEX	DUG	Fri, Nov 11, 2022	11.40	11.48	11.10	11.19
3973	AMEX	DUG	Thu, Nov 10, 2022	11.91	12.44	11.83	11.86
3972	AMEX	DUG	Wed, Nov 9, 2022	11.55	12.50	11.55	12.45
3971	AMEX	DUG	Tue, Nov 8, 2022	11.36	11.60	11.23	11.31
3970	AMEX	DUG	Mon, Nov 7, 2022	11.61	11.65	11.26	11.34
3969	AMEX	DUG	Fri, Nov 4, 2022	11.42	12.09	11.31	11.72
3968	AMEX	DUG	Thu, Nov 3, 2022	12.66	12.67	11.85	12.00
3967	AMEX	DUG	Wed, Nov 2, 2022	12.05	12.52	11.86	12.48
3966	AMEX	DUG	Tue, Nov 1, 2022	11.79	12.10	11.79	11.98
3965	AMEX	DUG	Mon, Oct 31, 2022	12.57	12.58	11.84	12.17
3964	AMEX	DUG	Fri, Oct 28, 2022	12.25	12.85	12.04	12.37
3963	AMEX	DUG	Thu, Oct 27, 2022	12.26	12.58	12.09	12.50
3962	AMEX	DUG	Wed, Oct 26, 2022	12.82	12.83	12.39	12.58
3961	AMEX	DUG	Tue, Oct 25, 2022	13.07	13.15	12.82	12.96
3960	AMEX	DUG	Mon, Oct 24, 2022	13.02	13.21	12.77	12.95
3959	AMEX	DUG	Fri, Oct 21, 2022	13.69	13.69	13.01	13.07
3958	AMEX	DUG	Thu, Oct 20, 2022	13.54	13.90	13.30	13.75
3957	AMEX	DUG	Wed, Oct 19, 2022	14.52	14.52	13.66	13.75
3956	AMEX	DUG	Tue, Oct 18, 2022	14.51	15.12	14.28	14.57
3955	AMEX	DUG	Mon, Oct 17, 2022	14.68	14.88	14.33	14.81
3954	AMEX	DUG	Fri, Oct 14, 2022	14.37	15.19	14.02	15.16
3953	AMEX	DUG	Thu, Oct 13, 2022	15.77	15.77	13.98	14.08
3952	AMEX	DUG	Wed, Oct 12, 2022	15.72	15.96	15.12	15.33
3951	AMEX	DUG	Tue, Oct 11, 2022	15.85	16.02	15.01	15.52
3950	AMEX	DUG	Mon, Oct 10, 2022	14.67	15.43	14.38	15.32
3949	AMEX	DUG	Fri, Oct 7, 2022	14.45	14.96	14.15	14.72
3948	AMEX	DUG	Thu, Oct 6, 2022	15.18	15.27	14.42	14.55
3947	AMEX	DUG	Wed, Oct 5, 2022	15.50	15.91	14.75	14.99
3946	AMEX	DUG	Tue, Oct 4, 2022	16.32	16.54	15.55	15.55
3945	AMEX	DUG	Mon, Oct 3, 2022	17.78	17.80	16.81	17.04
3944	AMEX	DUG	Fri, Sep 30, 2022	19.15	19.47	18.60	19.09
3943	AMEX	DUG	Thu, Sep 29, 2022	19.10	19.78	18.79	18.87
3942	AMEX	DUG	Wed, Sep 28, 2022	20.35	20.48	18.63	18.77
3941	AMEX	DUG	Tue, Sep 27, 2022	20.40	20.88	19.87	20.66
3940	AMEX	DUG	Mon, Sep 26, 2022	20.24	21.19	19.89	21.14
3939	AMEX	DUG	Fri, Sep 23, 2022	18.91	20.38	18.91	20.05
3938	AMEX	DUG	Thu, Sep 22, 2022	16.99	17.70	16.84	17.69
3937	AMEX	DUG	Wed, Sep 21, 2022	16.48	17.48	16.34	17.48
3936	AMEX	DUG	Tue, Sep 20, 2022	16.94	17.36	16.80	16.98
3935	AMEX	DUG	Mon, Sep 19, 2022	17.68	17.71	16.71	16.72
3934	AMEX	DUG	Fri, Sep 16, 2022	16.18	17.22	16.18	16.76
3933	AMEX	DUG	Thu, Sep 15, 2022	15.86	16.23	15.71	16.08
3932	AMEX	DUG	Wed, Sep 14, 2022	15.95	15.95	15.08	15.30
3931	AMEX	DUG	Tue, Sep 13, 2022	15.90	16.41	15.51	16.30
3930	AMEX	DUG	Mon, Sep 12, 2022	15.63	15.92	15.21	15.52
3929	AMEX	DUG	Fri, Sep 9, 2022	16.39	16.55	15.93	16.08
3928	AMEX	DUG	Thu, Sep 8, 2022	17.03	17.32	16.75	16.91
3927	AMEX	DUG	Wed, Sep 7, 2022	17.47	17.77	16.98	17.12
3926	AMEX	DUG	Tue, Sep 6, 2022	16.12	16.87	16.04	16.75
3925	AMEX	DUG	Fri, Sep 2, 2022	16.26	16.67	16.03	16.40
3924	AMEX	DUG	Thu, Sep 1, 2022	16.75	17.51	16.70	17.08
3923	AMEX	DUG	Wed, Aug 31, 2022	16.72	16.92	15.80	16.33
3922	AMEX	DUG	Tue, Aug 30, 2022	15.51	16.28	15.51	16.08
3921	AMEX	DUG	Mon, Aug 29, 2022	15.54	15.56	14.64	15.04
3920	AMEX	DUG	Fri, Aug 26, 2022	15.18	15.60	14.86	15.46
3919	AMEX	DUG	Thu, Aug 25, 2022	15.21	15.43	15.01	15.15
3918	AMEX	DUG	Wed, Aug 24, 2022	15.81	15.90	15.34	15.41
3917	AMEX	DUG	Tue, Aug 23, 2022	16.42	16.42	15.52	15.79
3916	AMEX	DUG	Mon, Aug 22, 2022	17.19	17.67	16.77	16.97
3915	AMEX	DUG	Fri, Aug 19, 2022	17.00	17.10	16.68	16.90
3914	AMEX	DUG	Thu, Aug 18, 2022	17.34	17.49	16.79	16.83
3913	AMEX	DUG	Wed, Aug 17, 2022	18.24	18.30	17.43	17.79
3912	AMEX	DUG	Tue, Aug 16, 2022	17.92	18.25	17.53	18.06
3911	AMEX	DUG	Mon, Aug 15, 2022	18.50	18.85	17.78	17.98
3910	AMEX	DUG	Fri, Aug 12, 2022	17.91	17.97	17.33	17.35
3909	AMEX	DUG	Thu, Aug 11, 2022	18.18	18.30	17.30	17.65
3908	AMEX	DUG	Wed, Aug 10, 2022	19.13	19.82	18.69	18.90
3907	AMEX	DUG	Tue, Aug 9, 2022	19.37	19.43	18.76	19.24
3906	AMEX	DUG	Mon, Aug 8, 2022	20.15	20.15	19.55	19.95
3905	AMEX	DUG	Fri, Aug 5, 2022	21.48	21.50	19.78	20.16
3904	AMEX	DUG	Thu, Aug 4, 2022	19.87	21.12	19.78	21.00
3903	AMEX	DUG	Wed, Aug 3, 2022	18.31	19.84	18.31	19.58
3902	AMEX	DUG	Tue, Aug 2, 2022	18.61	18.90	18.24	18.61
3901	AMEX	DUG	Mon, Aug 1, 2022	18.61	18.99	18.32	18.57
3900	AMEX	DUG	Fri, Jul 29, 2022	18.84	18.84	17.70	17.83
3899	AMEX	DUG	Thu, Jul 28, 2022	19.35	20.20	19.10	19.55
3898	AMEX	DUG	Wed, Jul 27, 2022	20.37	20.86	19.59	19.83
3897	AMEX	DUG	Tue, Jul 26, 2022	19.86	20.97	19.78	20.74
3896	AMEX	DUG	Mon, Jul 25, 2022	21.50	21.92	20.37	20.42
3895	AMEX	DUG	Fri, Jul 22, 2022	21.50	22.29	21.14	22.05
3894	AMEX	DUG	Thu, Jul 21, 2022	21.97	22.85	21.62	21.65
3893	AMEX	DUG	Wed, Jul 20, 2022	21.90	22.07	20.78	20.98
3892	AMEX	DUG	Tue, Jul 19, 2022	22.91	22.94	21.36	21.48
3891	AMEX	DUG	Mon, Jul 18, 2022	22.78	23.10	22.11	22.91
3890	AMEX	DUG	Fri, Jul 15, 2022	23.89	24.76	23.67	23.87
3889	AMEX	DUG	Thu, Jul 14, 2022	25.45	26.15	24.68	24.71
3888	AMEX	DUG	Wed, Jul 13, 2022	24.50	24.50	22.98	23.88
3887	AMEX	DUG	Tue, Jul 12, 2022	24.10	24.63	23.61	23.83
3886	AMEX	DUG	Mon, Jul 11, 2022	23.03	23.53	22.60	22.97
3885	AMEX	DUG	Fri, Jul 8, 2022	21.99	23.10	21.83	22.52
3884	AMEX	DUG	Thu, Jul 7, 2022	23.12	23.12	22.09	22.46
3883	AMEX	DUG	Wed, Jul 6, 2022	24.11	25.64	23.15	24.28
3882	AMEX	DUG	Tue, Jul 5, 2022	22.60	24.36	22.50	23.45
3881	AMEX	DUG	Fri, Jul 1, 2022	21.85	23.23	21.56	21.73
3880	AMEX	DUG	Thu, Jun 30, 2022	22.46	22.78	21.38	22.37
3879	AMEX	DUG	Wed, Jun 29, 2022	19.57	21.58	19.44	21.46
3878	AMEX	DUG	Tue, Jun 28, 2022	20.15	20.76	19.45	20.08
3877	AMEX	DUG	Mon, Jun 27, 2022	22.12	22.12	20.90	21.20
3876	AMEX	DUG	Fri, Jun 24, 2022	22.51	23.06	21.63	22.48
3875	AMEX	DUG	Thu, Jun 23, 2022	21.52	23.93	21.18	23.29
3874	AMEX	DUG	Wed, Jun 22, 2022	21.96	22.15	21.02	21.72
3873	AMEX	DUG	Tue, Jun 21, 2022	21.24	21.24	19.73	20.02
3872	AMEX	DUG	Fri, Jun 17, 2022	20.42	22.81	20.19	22.35
3871	AMEX	DUG	Thu, Jun 16, 2022	19.02	20.45	18.94	20.19
3870	AMEX	DUG	Wed, Jun 15, 2022	17.57	18.70	17.32	18.14
3869	AMEX	DUG	Tue, Jun 14, 2022	16.80	17.91	16.35	17.43
3868	AMEX	DUG	Mon, Jun 13, 2022	16.81	18.08	16.75	17.50
3867	AMEX	DUG	Fri, Jun 10, 2022	15.61	16.17	15.22	15.84
3866	AMEX	DUG	Thu, Jun 9, 2022	14.88	15.33	14.73	15.31
3865	AMEX	DUG	Wed, Jun 8, 2022	14.52	14.79	14.32	14.65
3864	AMEX	DUG	Tue, Jun 7, 2022	15.68	15.68	14.63	14.63
3863	AMEX	DUG	Mon, Jun 6, 2022	15.49	15.80	15.43	15.64
3862	AMEX	DUG	Fri, Jun 3, 2022	16.04	16.04	15.51	15.61
3861	AMEX	DUG	Thu, Jun 2, 2022	16.20	16.33	15.83	16.03
3860	AMEX	DUG	Wed, Jun 1, 2022	16.17	16.43	15.73	15.98
3859	AMEX	DUG	Tue, May 31, 2022	15.60	16.69	15.39	16.56
3858	AMEX	DUG	Fri, May 27, 2022	16.79	16.86	16.02	16.02
3857	AMEX	DUG	Thu, May 26, 2022	16.86	16.86	16.42	16.66
3856	AMEX	DUG	Wed, May 25, 2022	17.68	17.69	17.01	17.07
3855	AMEX	DUG	Tue, May 24, 2022	18.33	18.61	17.69	17.82
3854	AMEX	DUG	Mon, May 23, 2022	18.46	18.70	17.82	17.91
3853	AMEX	DUG	Fri, May 20, 2022	18.78	19.71	18.24	18.92
3852	AMEX	DUG	Thu, May 19, 2022	19.82	19.82	18.48	19.13
3851	AMEX	DUG	Wed, May 18, 2022	17.88	19.41	17.80	19.00
3850	AMEX	DUG	Tue, May 17, 2022	18.12	18.38	17.86	18.07
3849	AMEX	DUG	Mon, May 16, 2022	19.42	19.42	18.15	18.56
3848	AMEX	DUG	Fri, May 13, 2022	20.27	20.33	19.35	19.51
3847	AMEX	DUG	Thu, May 12, 2022	21.22	22.23	20.96	20.97
3846	AMEX	DUG	Wed, May 11, 2022	20.95	21.19	19.65	21.12
3845	AMEX	DUG	Tue, May 10, 2022	21.41	22.56	20.50	21.60
3844	AMEX	DUG	Mon, May 9, 2022	19.60	22.10	19.60	21.99
3843	AMEX	DUG	Fri, May 6, 2022	19.40	20.21	18.79	18.83
3842	AMEX	DUG	Thu, May 5, 2022	19.05	20.67	19.00	19.91
3841	AMEX	DUG	Wed, May 4, 2022	20.30	20.77	19.21	19.30
3840	AMEX	DUG	Tue, May 3, 2022	22.22	22.22	20.84	20.98
3839	AMEX	DUG	Mon, May 2, 2022	23.26	23.37	22.26	22.26
3838	AMEX	DUG	Fri, Apr 29, 2022	21.69	23.09	21.48	22.84
3837	AMEX	DUG	Thu, Apr 28, 2022	22.89	23.81	21.42	21.83
3836	AMEX	DUG	Wed, Apr 27, 2022	23.64	24.42	22.76	23.17
3835	AMEX	DUG	Tue, Apr 26, 2022	23.60	24.03	22.63	23.94
3834	AMEX	DUG	Mon, Apr 25, 2022	23.93	25.52	23.72	23.98
3833	AMEX	DUG	Fri, Apr 22, 2022	21.67	22.51	21.09	22.45
3832	AMEX	DUG	Thu, Apr 21, 2022	19.93	21.58	19.75	21.41
3831	AMEX	DUG	Wed, Apr 20, 2022	20.18	20.54	19.93	20.14
3830	AMEX	DUG	Tue, Apr 19, 2022	20.25	20.54	19.83	20.33
3829	AMEX	DUG	Mon, Apr 18, 2022	20.31	20.52	19.79	20.00
3828	AMEX	DUG	Thu, Apr 14, 2022	20.97	20.97	20.28	20.62
3827	AMEX	DUG	Wed, Apr 13, 2022	20.91	21.58	20.70	20.74
3826	AMEX	DUG	Tue, Apr 12, 2022	21.34	21.47	20.61	21.37
3825	AMEX	DUG	Mon, Apr 11, 2022	21.39	22.16	21.34	22.11
3824	AMEX	DUG	Fri, Apr 8, 2022	21.88	21.88	20.73	20.85
3823	AMEX	DUG	Thu, Apr 7, 2022	22.44	23.14	21.84	21.98
3822	AMEX	DUG	Wed, Apr 6, 2022	22.44	22.76	21.94	22.56
3821	AMEX	DUG	Tue, Apr 5, 2022	21.98	22.78	21.31	22.71
3820	AMEX	DUG	Mon, Apr 4, 2022	21.80	22.47	21.73	22.06
3819	AMEX	DUG	Fri, Apr 1, 2022	22.62	22.62	21.78	22.13
3818	AMEX	DUG	Thu, Mar 31, 2022	22.54	22.54	21.58	22.50
3817	AMEX	DUG	Wed, Mar 30, 2022	22.20	22.25	21.65	21.99
3816	AMEX	DUG	Tue, Mar 29, 2022	23.29	23.82	22.45	22.49
3815	AMEX	DUG	Mon, Mar 28, 2022	22.22	22.56	22.14	22.33
3814	AMEX	DUG	Fri, Mar 25, 2022	22.60	22.60	21.25	21.25
3813	AMEX	DUG	Thu, Mar 24, 2022	22.38	22.59	21.95	22.30
3812	AMEX	DUG	Wed, Mar 23, 2022	22.60	22.60	22.10	22.41
3811	AMEX	DUG	Tue, Mar 22, 2022	23.17	23.79	22.94	23.27
3810	AMEX	DUG	Mon, Mar 21, 2022	24.14	24.14	22.84	23.00
3809	AMEX	DUG	Fri, Mar 18, 2022	24.86	25.26	24.65	24.96
3808	AMEX	DUG	Thu, Mar 17, 2022	25.72	26.05	24.79	24.94
3807	AMEX	DUG	Wed, Mar 16, 2022	26.34	27.29	25.97	26.78
3806	AMEX	DUG	Tue, Mar 15, 2022	26.75	27.53	26.09	26.57
3805	AMEX	DUG	Mon, Mar 14, 2022	24.49	25.45	24.15	24.89
3804	AMEX	DUG	Fri, Mar 11, 2022	23.82	23.82	22.92	23.50
3803	AMEX	DUG	Thu, Mar 10, 2022	24.09	24.28	22.97	23.08
3802	AMEX	DUG	Wed, Mar 9, 2022	24.84	25.50	23.53	24.54
3801	AMEX	DUG	Tue, Mar 8, 2022	23.05	24.40	21.51	23.21
3800	AMEX	DUG	Mon, Mar 7, 2022	24.00	24.87	23.00	23.75
3799	AMEX	DUG	Fri, Mar 4, 2022	25.79	25.98	24.51	24.51
3798	AMEX	DUG	Thu, Mar 3, 2022	26.79	26.79	25.71	26.02
3797	AMEX	DUG	Wed, Mar 2, 2022	26.65	26.83	25.72	26.16
3796	AMEX	DUG	Tue, Mar 1, 2022	27.46	28.05	26.50	27.36
3795	AMEX	DUG	Mon, Feb 28, 2022	29.49	30.06	27.88	27.92
3794	AMEX	DUG	Fri, Feb 25, 2022	31.21	31.21	29.49	29.49
3793	AMEX	DUG	Thu, Feb 24, 2022	29.30	32.70	29.30	31.23
3792	AMEX	DUG	Wed, Feb 23, 2022	31.05	31.24	30.44	30.93
3791	AMEX	DUG	Tue, Feb 22, 2022	28.86	32.37	28.75	31.54
3790	AMEX	DUG	Fri, Feb 18, 2022	30.67	31.05	29.99	30.56
3789	AMEX	DUG	Thu, Feb 17, 2022	29.98	30.44	29.47	30.10
3788	AMEX	DUG	Wed, Feb 16, 2022	29.91	30.26	29.00	30.00
3787	AMEX	DUG	Tue, Feb 15, 2022	31.18	31.52	30.28	30.40
3786	AMEX	DUG	Mon, Feb 14, 2022	28.77	30.41	28.77	29.74
3785	AMEX	DUG	Fri, Feb 11, 2022	29.97	30.13	28.46	28.57
3784	AMEX	DUG	Thu, Feb 10, 2022	30.37	30.59	29.11	30.27
3783	AMEX	DUG	Wed, Feb 9, 2022	30.34	30.34	29.40	29.81
3782	AMEX	DUG	Tue, Feb 8, 2022	29.47	30.76	29.40	30.39
3781	AMEX	DUG	Mon, Feb 7, 2022	30.35	30.64	28.67	29.21
3780	AMEX	DUG	Fri, Feb 4, 2022	30.16	30.16	28.94	29.87
3779	AMEX	DUG	Thu, Feb 3, 2022	30.47	31.42	30.42	30.86
3778	AMEX	DUG	Wed, Feb 2, 2022	30.61	31.32	30.06	30.18
3777	AMEX	DUG	Tue, Feb 1, 2022	33.08	33.08	30.20	30.32
3776	AMEX	DUG	Mon, Jan 31, 2022	33.35	33.93	32.31	32.75
3775	AMEX	DUG	Fri, Jan 28, 2022	33.38	34.26	32.50	33.02
3774	AMEX	DUG	Thu, Jan 27, 2022	32.55	33.89	31.65	32.75
3773	AMEX	DUG	Wed, Jan 26, 2022	32.56	34.18	32.17	33.44
3772	AMEX	DUG	Tue, Jan 25, 2022	36.48	37.55	33.15	33.42
3771	AMEX	DUG	Mon, Jan 24, 2022	38.09	39.50	35.81	36.02
3770	AMEX	DUG	Fri, Jan 21, 2022	35.85	37.20	35.77	36.43
3769	AMEX	DUG	Thu, Jan 20, 2022	34.95	35.17	33.24	35.06
3768	AMEX	DUG	Wed, Jan 19, 2022	33.40	34.90	33.30	34.39
3767	AMEX	DUG	Tue, Jan 18, 2022	33.28	34.79	33.03	33.86
3766	AMEX	DUG	Fri, Jan 14, 2022	35.69	35.74	33.97	33.98
3765	AMEX	DUG	Thu, Jan 13, 2022	35.46	35.89	34.73	35.74
3764	AMEX	DUG	Wed, Jan 12, 2022	35.20	35.75	34.85	35.25
3763	AMEX	DUG	Tue, Jan 11, 2022	37.50	37.90	35.35	35.45
3762	AMEX	DUG	Mon, Jan 10, 2022	37.85	38.90	37.45	37.90
3761	AMEX	DUG	Fri, Jan 7, 2022	38.50	38.90	37.55	37.75
3760	AMEX	DUG	Thu, Jan 6, 2022	38.90	39.90	38.35	38.70
3759	AMEX	DUG	Wed, Jan 5, 2022	39.80	40.60	38.75	40.60
3758	AMEX	DUG	Tue, Jan 4, 2022	42.40	42.40	40.10	40.30
3757	AMEX	DUG	Mon, Jan 3, 2022	45.65	45.75	43.05	43.10
3756	AMEX	DUG	Fri, Dec 31, 2021	46.55	46.55	45.43	45.95
3755	AMEX	DUG	Thu, Dec 30, 2021	45.30	46.15	44.85	46.15
3754	AMEX	DUG	Wed, Dec 29, 2021	45.20	45.95	44.75	45.50
3753	AMEX	DUG	Tue, Dec 28, 2021	44.60	45.40	44.10	44.95
3752	AMEX	DUG	Mon, Dec 27, 2021	47.15	47.80	44.80	44.85
3751	AMEX	DUG	Thu, Dec 23, 2021	46.40	46.89	45.70	46.80
3750	AMEX	DUG	Wed, Dec 22, 2021	47.35	48.45	46.39	46.95
3749	AMEX	DUG	Tue, Dec 21, 2021	49.20	49.25	47.20	47.50
3748	AMEX	DUG	Mon, Dec 20, 2021	51.30	52.75	50.33	50.45
3747	AMEX	DUG	Fri, Dec 17, 2021	48.10	50.00	47.90	49.15
3746	AMEX	DUG	Thu, Dec 16, 2021	46.80	47.40	45.35	47.20
3745	AMEX	DUG	Wed, Dec 15, 2021	47.60	49.95	47.25	47.70
3744	AMEX	DUG	Tue, Dec 14, 2021	47.75	47.75	46.05	47.40
3743	AMEX	DUG	Mon, Dec 13, 2021	45.10	47.35	45.10	47.00
3742	AMEX	DUG	Fri, Dec 10, 2021	44.15	46.10	43.96	44.55
3741	AMEX	DUG	Thu, Dec 9, 2021	44.95	45.62	44.75	45.25
3740	AMEX	DUG	Wed, Dec 8, 2021	44.00	44.45	43.50	44.35
3739	AMEX	DUG	Tue, Dec 7, 2021	45.05	45.25	43.38	44.35
3738	AMEX	DUG	Mon, Dec 6, 2021	46.65	47.75	45.40	46.50
3737	AMEX	DUG	Fri, Dec 3, 2021	45.80	48.90	45.55	47.95
3736	AMEX	DUG	Thu, Dec 2, 2021	50.20	51.00	46.80	47.20
3735	AMEX	DUG	Wed, Dec 1, 2021	46.60	50.00	45.60	50.00
3734	AMEX	DUG	Tue, Nov 30, 2021	48.35	49.10	46.95	48.85
3733	AMEX	DUG	Mon, Nov 29, 2021	45.15	46.70	44.05	46.50
3732	AMEX	DUG	Fri, Nov 26, 2021	47.70	49.05	46.75	46.95
3731	AMEX	DUG	Wed, Nov 24, 2021	45.00	45.10	43.20	43.55
3730	AMEX	DUG	Tue, Nov 23, 2021	46.10	46.15	44.30	44.55
3729	AMEX	DUG	Mon, Nov 22, 2021	48.80	48.90	45.73	47.15
3728	AMEX	DUG	Fri, Nov 19, 2021	47.55	48.95	47.25	48.70
3727	AMEX	DUG	Thu, Nov 18, 2021	45.00	46.65	44.65	45.60
3726	AMEX	DUG	Wed, Nov 17, 2021	44.40	45.40	43.40	45.15
3725	AMEX	DUG	Tue, Nov 16, 2021	43.90	44.20	43.15	43.75
3724	AMEX	DUG	Mon, Nov 15, 2021	44.60	45.45	43.48	43.95
3723	AMEX	DUG	Fri, Nov 12, 2021	44.80	45.13	44.25	44.55
3722	AMEX	DUG	Thu, Nov 11, 2021	44.50	44.75	43.75	44.40
3721	AMEX	DUG	Wed, Nov 10, 2021	43.00	45.30	42.80	44.75
3720	AMEX	DUG	Tue, Nov 9, 2021	42.80	43.95	42.50	42.50
3719	AMEX	DUG	Mon, Nov 8, 2021	43.00	43.21	41.95	42.85
3718	AMEX	DUG	Fri, Nov 5, 2021	43.75	44.40	43.30	43.60
3717	AMEX	DUG	Thu, Nov 4, 2021	43.75	45.68	43.50	44.95
3716	AMEX	DUG	Wed, Nov 3, 2021	45.40	45.58	44.15	45.05
3715	AMEX	DUG	Tue, Nov 2, 2021	43.80	44.45	43.25	44.20
3714	AMEX	DUG	Mon, Nov 1, 2021	44.40	44.40	43.20	43.35
3713	AMEX	DUG	Fri, Oct 29, 2021	44.25	45.35	43.85	45.05
3712	AMEX	DUG	Thu, Oct 28, 2021	45.65	45.70	44.40	44.45
3711	AMEX	DUG	Wed, Oct 27, 2021	43.85	45.35	43.25	45.15
3710	AMEX	DUG	Tue, Oct 26, 2021	42.95	43.35	42.40	42.85
3709	AMEX	DUG	Mon, Oct 25, 2021	43.90	44.00	42.85	43.35
3708	AMEX	DUG	Fri, Oct 22, 2021	45.00	46.05	44.60	44.70
3707	AMEX	DUG	Thu, Oct 21, 2021	44.60	46.15	44.30	45.45
3706	AMEX	DUG	Wed, Oct 20, 2021	45.45	45.60	44.00	44.00
3705	AMEX	DUG	Tue, Oct 19, 2021	45.45	45.65	44.28	44.65
3704	AMEX	DUG	Mon, Oct 18, 2021	45.05	46.05	44.35	45.55
3703	AMEX	DUG	Fri, Oct 15, 2021	45.15	45.75	44.90	45.75
3702	AMEX	DUG	Thu, Oct 14, 2021	46.35	47.10	45.95	46.15
3701	AMEX	DUG	Wed, Oct 13, 2021	48.20	48.98	46.85	47.35
3700	AMEX	DUG	Tue, Oct 12, 2021	47.70	48.05	46.55	47.50
3699	AMEX	DUG	Mon, Oct 11, 2021	46.10	47.65	45.60	47.60
3698	AMEX	DUG	Fri, Oct 8, 2021	49.40	49.40	47.08	47.28
3697	AMEX	DUG	Thu, Oct 7, 2021	50.85	51.30	49.75	50.30
3696	AMEX	DUG	Wed, Oct 6, 2021	51.80	52.80	50.65	51.10
3695	AMEX	DUG	Tue, Oct 5, 2021	48.95	51.15	48.30	50.15
3694	AMEX	DUG	Mon, Oct 4, 2021	51.15	51.65	49.50	50.60
3693	AMEX	DUG	Fri, Oct 1, 2021	54.80	55.00	52.20	52.30
3692	AMEX	DUG	Thu, Sep 30, 2021	54.40	55.75	53.90	55.75
3691	AMEX	DUG	Wed, Sep 29, 2021	54.50	55.55	53.70	54.25
3690	AMEX	DUG	Tue, Sep 28, 2021	53.75	54.40	52.35	54.15
3689	AMEX	DUG	Mon, Sep 27, 2021	56.45	56.45	54.05	54.50
3688	AMEX	DUG	Fri, Sep 24, 2021	60.45	60.45	58.15	58.60
3687	AMEX	DUG	Thu, Sep 23, 2021	63.10	63.60	59.20	59.65
3686	AMEX	DUG	Wed, Sep 22, 2021	66.00	66.30	62.35	63.75
3685	AMEX	DUG	Tue, Sep 21, 2021	67.40	69.55	66.45	67.95
3684	AMEX	DUG	Mon, Sep 20, 2021	68.15	70.45	67.05	68.45
3683	AMEX	DUG	Fri, Sep 17, 2021	64.25	64.90	62.50	64.70
3682	AMEX	DUG	Thu, Sep 16, 2021	62.25	64.25	62.25	63.55
3681	AMEX	DUG	Wed, Sep 15, 2021	65.60	65.60	62.15	62.15
3680	AMEX	DUG	Tue, Sep 14, 2021	64.05	67.80	64.05	67.35
3679	AMEX	DUG	Mon, Sep 13, 2021	67.65	67.65	64.45	65.25
3678	AMEX	DUG	Fri, Sep 10, 2021	67.15	69.75	67.00	69.40
3677	AMEX	DUG	Thu, Sep 9, 2021	70.25	71.05	67.25	69.30
3676	AMEX	DUG	Wed, Sep 8, 2021	67.30	69.60	66.35	69.50
3675	AMEX	DUG	Tue, Sep 7, 2021	68.00	68.45	66.25	68.05
3674	AMEX	DUG	Fri, Sep 3, 2021	66.75	67.70	65.80	67.25
3673	AMEX	DUG	Thu, Sep 2, 2021	68.85	68.85	65.40	66.45
3672	AMEX	DUG	Wed, Sep 1, 2021	68.45	70.45	67.70	70.05
3671	AMEX	DUG	Tue, Aug 31, 2021	67.95	68.50	66.75	68.30
3670	AMEX	DUG	Mon, Aug 30, 2021	65.15	67.28	64.85	67.20
3669	AMEX	DUG	Fri, Aug 27, 2021	67.90	67.90	64.85	65.75
3668	AMEX	DUG	Thu, Aug 26, 2021	68.05	69.70	67.55	69.55
3667	AMEX	DUG	Wed, Aug 25, 2021	68.65	69.70	66.75	67.45
3666	AMEX	DUG	Tue, Aug 24, 2021	69.75	70.00	67.95	68.55
3665	AMEX	DUG	Mon, Aug 23, 2021	73.10	73.10	70.48	70.95
3664	AMEX	DUG	Fri, Aug 20, 2021	78.20	78.95	75.65	76.45
3663	AMEX	DUG	Thu, Aug 19, 2021	75.75	78.90	74.85	77.10
3662	AMEX	DUG	Wed, Aug 18, 2021	70.15	73.38	69.30	73.25
3661	AMEX	DUG	Tue, Aug 17, 2021	70.20	71.50	68.25	70.20
3660	AMEX	DUG	Mon, Aug 16, 2021	68.55	70.10	68.25	69.25
3659	AMEX	DUG	Fri, Aug 13, 2021	65.25	66.83	65.20	66.75
3658	AMEX	DUG	Thu, Aug 12, 2021	65.00	66.55	64.40	65.10
3657	AMEX	DUG	Wed, Aug 11, 2021	66.05	67.00	64.75	64.90
3656	AMEX	DUG	Tue, Aug 10, 2021	67.65	67.75	65.55	65.85
3655	AMEX	DUG	Mon, Aug 9, 2021	68.30	69.20	67.35	68.40
3654	AMEX	DUG	Fri, Aug 6, 2021	66.35	67.15	65.50	66.45
3653	AMEX	DUG	Thu, Aug 5, 2021	68.95	69.00	66.10	67.65
3652	AMEX	DUG	Wed, Aug 4, 2021	67.90	69.55	66.70	69.55
3651	AMEX	DUG	Tue, Aug 3, 2021	68.70	69.90	65.70	65.75
3650	AMEX	DUG	Mon, Aug 2, 2021	67.30	68.42	64.00	68.35
3649	AMEX	DUG	Fri, Jul 30, 2021	65.60	68.00	65.15	67.40
3648	AMEX	DUG	Thu, Jul 29, 2021	64.65	66.05	64.35	65.25
3647	AMEX	DUG	Wed, Jul 28, 2021	67.25	68.50	65.40	66.35
3646	AMEX	DUG	Tue, Jul 27, 2021	67.45	69.05	67.25	67.75
3645	AMEX	DUG	Mon, Jul 26, 2021	69.80	69.80	65.80	66.30
3644	AMEX	DUG	Fri, Jul 23, 2021	68.60	71.05	68.60	69.65
3643	AMEX	DUG	Thu, Jul 22, 2021	67.80	70.25	67.80	69.10
3642	AMEX	DUG	Wed, Jul 21, 2021	70.05	70.25	66.50	67.70
3641	AMEX	DUG	Tue, Jul 20, 2021	74.75	75.80	71.20	72.60
3640	AMEX	DUG	Mon, Jul 19, 2021	74.95	76.75	73.00	75.00
3639	AMEX	DUG	Fri, Jul 16, 2021	65.30	70.25	65.10	70.05
3638	AMEX	DUG	Thu, Jul 15, 2021	65.90	66.90	64.50	66.45
3637	AMEX	DUG	Wed, Jul 14, 2021	60.20	65.00	59.25	64.65
3636	AMEX	DUG	Tue, Jul 13, 2021	60.65	61.65	60.00	61.10
3635	AMEX	DUG	Mon, Jul 12, 2021	61.20	62.00	59.35	60.05
3634	AMEX	DUG	Fri, Jul 9, 2021	60.95	62.40	59.80	59.95
3633	AMEX	DUG	Thu, Jul 8, 2021	64.00	64.45	61.40	62.50
3632	AMEX	DUG	Wed, Jul 7, 2021	60.30	63.20	59.10	62.05
3631	AMEX	DUG	Tue, Jul 6, 2021	56.60	60.40	56.60	60.00
3630	AMEX	DUG	Fri, Jul 2, 2021	56.45	57.60	56.10	56.50
3629	AMEX	DUG	Thu, Jul 1, 2021	55.85	57.15	55.27	56.25
3628	AMEX	DUG	Wed, Jun 30, 2021	59.30	59.30	57.90	58.20
3627	AMEX	DUG	Tue, Jun 29, 2021	58.60	59.83	57.85	59.75
3626	AMEX	DUG	Mon, Jun 28, 2021	56.90	59.50	56.85	59.18
3625	AMEX	DUG	Fri, Jun 25, 2021	55.95	56.40	55.54	55.65
3624	AMEX	DUG	Thu, Jun 24, 2021	56.85	57.55	56.15	56.20
3623	AMEX	DUG	Wed, Jun 23, 2021	56.45	57.30	55.25	57.25
3622	AMEX	DUG	Tue, Jun 22, 2021	58.35	59.75	57.10	57.50
3621	AMEX	DUG	Mon, Jun 21, 2021	62.55	62.55	58.10	58.25
3620	AMEX	DUG	Fri, Jun 18, 2021	62.50	63.75	61.15	63.75
3619	AMEX	DUG	Thu, Jun 17, 2021	56.75	61.50	55.70	60.15
3618	AMEX	DUG	Wed, Jun 16, 2021	55.85	57.20	55.05	56.20
3617	AMEX	DUG	Tue, Jun 15, 2021	57.50	57.50	55.50	55.70
3616	AMEX	DUG	Mon, Jun 14, 2021	57.20	58.80	56.35	58.00
3615	AMEX	DUG	Fri, Jun 11, 2021	56.60	57.55	56.15	57.50
3614	AMEX	DUG	Thu, Jun 10, 2021	55.85	58.30	55.05	57.20
3613	AMEX	DUG	Wed, Jun 9, 2021	56.05	57.15	55.70	57.15
3612	AMEX	DUG	Tue, Jun 8, 2021	57.85	59.15	56.25	56.45
3611	AMEX	DUG	Mon, Jun 7, 2021	57.20	57.63	56.50	57.50
3610	AMEX	DUG	Fri, Jun 4, 2021	57.25	58.75	56.60	57.20
3609	AMEX	DUG	Thu, Jun 3, 2021	58.99	59.55	57.40	57.95
3608	AMEX	DUG	Wed, Jun 2, 2021	59.75	61.15	57.80	58.35
3607	AMEX	DUG	Tue, Jun 1, 2021	62.90	62.95	60.25	60.40
3606	AMEX	DUG	Fri, May 28, 2021	65.00	66.10	64.85	65.55
3605	AMEX	DUG	Thu, May 27, 2021	65.30	66.40	64.10	65.60
3604	AMEX	DUG	Wed, May 26, 2021	67.25	67.45	65.35	65.65
3603	AMEX	DUG	Tue, May 25, 2021	64.45	67.25	64.45	67.10
3602	AMEX	DUG	Mon, May 24, 2021	64.85	66.25	64.20	64.45
3601	AMEX	DUG	Fri, May 21, 2021	64.45	65.80	63.85	65.80
3600	AMEX	DUG	Thu, May 20, 2021	65.80	67.75	65.40	65.95
3599	AMEX	DUG	Wed, May 19, 2021	65.90	67.45	64.45	65.85
3598	AMEX	DUG	Tue, May 18, 2021	60.15	63.00	59.85	62.85
3597	AMEX	DUG	Mon, May 17, 2021	63.35	63.55	60.08	60.10
3596	AMEX	DUG	Fri, May 14, 2021	66.05	66.05	62.55	63.05
3595	AMEX	DUG	Thu, May 13, 2021	67.05	68.95	64.88	67.25
3594	AMEX	DUG	Wed, May 12, 2021	65.55	66.15	61.80	65.70
3593	AMEX	DUG	Tue, May 11, 2021	65.85	67.20	63.90	66.10
3592	AMEX	DUG	Mon, May 10, 2021	61.65	63.10	59.60	63.10
3591	AMEX	DUG	Fri, May 7, 2021	66.85	67.05	62.88	62.90
3590	AMEX	DUG	Thu, May 6, 2021	65.95	68.50	65.50	65.60
3589	AMEX	DUG	Wed, May 5, 2021	69.20	67.35	65.70	66.10
3588	AMEX	DUG	Tue, May 4, 2021	70.55	72.20	69.50	70.70
3587	AMEX	DUG	Mon, May 3, 2021	73.40	73.50	70.40	70.80
3586	AMEX	DUG	Fri, Apr 30, 2021	73.15	75.10	71.30	75.00
3585	AMEX	DUG	Thu, Apr 29, 2021	70.90	72.85	69.30	71.25
3584	AMEX	DUG	Wed, Apr 28, 2021	76.85	76.85	72.08	72.80
3583	AMEX	DUG	Tue, Apr 27, 2021	79.50	79.90	77.50	77.90
3582	AMEX	DUG	Mon, Apr 26, 2021	81.20	81.20	78.65	79.95
3581	AMEX	DUG	Fri, Apr 23, 2021	82.50	83.20	80.30	80.90
3580	AMEX	DUG	Thu, Apr 22, 2021	80.10	82.95	80.10	82.70
3579	AMEX	DUG	Wed, Apr 21, 2021	85.05	85.45	80.25	80.55
3578	AMEX	DUG	Tue, Apr 20, 2021	80.03	84.45	80.03	82.95
3577	AMEX	DUG	Mon, Apr 19, 2021	77.70	80.10	77.05	78.93
3576	AMEX	DUG	Fri, Apr 16, 2021	76.70	79.10	75.95	78.80
3575	AMEX	DUG	Thu, Apr 15, 2021	75.75	78.00	75.75	77.30
3574	AMEX	DUG	Wed, Apr 14, 2021	79.45	79.45	74.13	76.15
3573	AMEX	DUG	Tue, Apr 13, 2021	81.40	82.35	79.95	80.90
3572	AMEX	DUG	Mon, Apr 12, 2021	78.35	81.43	77.35	81.05
3571	AMEX	DUG	Fri, Apr 9, 2021	79.05	80.40	77.50	79.65
3570	AMEX	DUG	Thu, Apr 8, 2021	77.50	80.35	77.50	78.75
3569	AMEX	DUG	Wed, Apr 7, 2021	77.20	77.73	76.00	76.60
3568	AMEX	DUG	Tue, Apr 6, 2021	76.50	77.50	74.10	77.40
3567	AMEX	DUG	Mon, Apr 5, 2021	73.90	77.80	73.90	77.15
3566	AMEX	DUG	Thu, Apr 1, 2021	76.70	77.55	73.49	73.55
3565	AMEX	DUG	Wed, Mar 31, 2021	76.65	77.90	76.05	77.20
3564	AMEX	DUG	Tue, Mar 30, 2021	76.75	77.40	74.85	76.30
3563	AMEX	DUG	Mon, Mar 29, 2021	74.70	76.80	73.85	75.20
3562	AMEX	DUG	Fri, Mar 26, 2021	74.50	76.10	73.15	73.15
3561	AMEX	DUG	Thu, Mar 25, 2021	79.90	82.75	76.75	77.25
3560	AMEX	DUG	Wed, Mar 24, 2021	79.35	79.35	75.60	77.85
3559	AMEX	DUG	Tue, Mar 23, 2021	82.60	83.40	78.35	81.75
3558	AMEX	DUG	Mon, Mar 22, 2021	78.50	79.65	77.80	79.50
3557	AMEX	DUG	Fri, Mar 19, 2021	78.25	80.10	75.60	77.90
3556	AMEX	DUG	Thu, Mar 18, 2021	72.70	78.70	72.50	78.08
3555	AMEX	DUG	Wed, Mar 17, 2021	73.55	74.35	71.05	71.50
3554	AMEX	DUG	Tue, Mar 16, 2021	71.10	73.45	70.90	72.80
3553	AMEX	DUG	Mon, Mar 15, 2021	67.80	70.45	67.45	68.90
3552	AMEX	DUG	Fri, Mar 12, 2021	67.55	68.40	66.30	67.45
3551	AMEX	DUG	Thu, Mar 11, 2021	67.45	68.00	65.50	67.75
3550	AMEX	DUG	Wed, Mar 10, 2021	71.20	71.80	67.35	67.90
3549	AMEX	DUG	Tue, Mar 9, 2021	69.45	72.20	67.95	71.70
3548	AMEX	DUG	Mon, Mar 8, 2021	67.95	71.10	67.25	69.15
3547	AMEX	DUG	Fri, Mar 5, 2021	70.90	74.50	69.05	69.35
3546	AMEX	DUG	Thu, Mar 4, 2021	77.55	78.65	72.05	75.15
3545	AMEX	DUG	Wed, Mar 3, 2021	79.75	79.75	75.15	78.85
3544	AMEX	DUG	Tue, Mar 2, 2021	80.15	81.05	78.41	81.05
3543	AMEX	DUG	Mon, Mar 1, 2021	79.95	81.45	77.94	80.20
3542	AMEX	DUG	Fri, Feb 26, 2021	83.45	89.15	82.70	84.35
3541	AMEX	DUG	Thu, Feb 25, 2021	76.40	81.84	76.40	80.85
3540	AMEX	DUG	Wed, Feb 24, 2021	82.90	84.10	77.00	77.65
3539	AMEX	DUG	Tue, Feb 23, 2021	85.00	91.05	83.25	83.83
3538	AMEX	DUG	Mon, Feb 22, 2021	91.65	91.65	83.95	86.40
3537	AMEX	DUG	Fri, Feb 19, 2021	95.70	95.70	92.00	92.65
3536	AMEX	DUG	Thu, Feb 18, 2021	92.65	96.00	91.95	95.90
3535	AMEX	DUG	Wed, Feb 17, 2021	92.85	95.00	90.35	91.45
3534	AMEX	DUG	Tue, Feb 16, 2021	94.65	95.50	92.05	93.75
3533	AMEX	DUG	Fri, Feb 12, 2021	103.40	103.40	98.90	99.10
3532	AMEX	DUG	Thu, Feb 11, 2021	99.70	106.00	99.70	102.05
3531	AMEX	DUG	Wed, Feb 10, 2021	102.15	103.55	98.95	99.15
3530	AMEX	DUG	Tue, Feb 9, 2021	102.40	105.30	101.83	103.05
3529	AMEX	DUG	Mon, Feb 8, 2021	106.35	106.56	99.85	100.75
3528	AMEX	DUG	Fri, Feb 5, 2021	108.10	110.40	107.65	109.75
3527	AMEX	DUG	Thu, Feb 4, 2021	112.60	116.40	111.80	111.80
3526	AMEX	DUG	Wed, Feb 3, 2021	122.80	123.00	113.65	114.10
3525	AMEX	DUG	Tue, Feb 2, 2021	121.80	124.45	118.75	124.35
3524	AMEX	DUG	Mon, Feb 1, 2021	125.85	131.50	124.85	127.15
3523	AMEX	DUG	Fri, Jan 29, 2021	124.80	130.15	121.75	129.10
3522	AMEX	DUG	Thu, Jan 28, 2021	123.35	124.60	119.05	121.15
3521	AMEX	DUG	Wed, Jan 27, 2021	125.45	128.10	118.35	124.90
3520	AMEX	DUG	Tue, Jan 26, 2021	114.90	121.38	111.00	121.35
3519	AMEX	DUG	Mon, Jan 25, 2021	116.30	120.33	115.48	116.25
3518	AMEX	DUG	Fri, Jan 22, 2021	117.85	119.30	113.55	114.20
3517	AMEX	DUG	Thu, Jan 21, 2021	106.90	114.60	105.85	112.80
3516	AMEX	DUG	Wed, Jan 20, 2021	104.65	107.95	104.65	105.93
3515	AMEX	DUG	Tue, Jan 19, 2021	108.05	108.80	105.25	106.60
3514	AMEX	DUG	Fri, Jan 15, 2021	106.95	112.60	106.75	111.05
3513	AMEX	DUG	Thu, Jan 14, 2021	107.75	107.75	100.60	102.90
3512	AMEX	DUG	Wed, Jan 13, 2021	107.15	110.95	107.15	109.30
3511	AMEX	DUG	Tue, Jan 12, 2021	113.00	114.40	106.70	107.75
3510	AMEX	DUG	Mon, Jan 11, 2021	123.75	125.50	114.85	115.55
3509	AMEX	DUG	Fri, Jan 8, 2021	116.75	121.45	116.50	119.40
3508	AMEX	DUG	Thu, Jan 7, 2021	121.25	122.40	116.80	119.12
3507	AMEX	DUG	Wed, Jan 6, 2021	126.20	129.40	120.65	123.10
3506	AMEX	DUG	Tue, Jan 5, 2021	141.45	141.45	123.70	130.80
3505	AMEX	DUG	Mon, Jan 4, 2021	141.45	146.80	138.50	144.05
3504	AMEX	DUG	Thu, Dec 31, 2020	142.75	145.20	142.05	144.15
3503	AMEX	DUG	Wed, Dec 30, 2020	146.80	146.80	139.40	142.15
3502	AMEX	DUG	Tue, Dec 29, 2020	143.60	147.93	142.40	147.00
3501	AMEX	DUG	Mon, Dec 28, 2020	141.45	145.50	138.55	144.85
3500	AMEX	DUG	Thu, Dec 24, 2020	141.00	145.60	141.00	143.15
3499	AMEX	DUG	Wed, Dec 23, 2020	145.45	145.45	137.40	141.50
3498	AMEX	DUG	Tue, Dec 22, 2020	144.65	148.05	142.85	148.00
3497	AMEX	DUG	Mon, Dec 21, 2020	148.80	151.00	141.10	143.20
3496	AMEX	DUG	Fri, Dec 18, 2020	134.95	140.10	133.16	138.25
3495	AMEX	DUG	Thu, Dec 17, 2020	129.90	135.39	129.90	134.00
3494	AMEX	DUG	Wed, Dec 16, 2020	130.30	134.35	129.85	132.45
3493	AMEX	DUG	Tue, Dec 15, 2020	135.25	137.85	130.30	131.50
3492	AMEX	DUG	Mon, Dec 14, 2020	124.25	137.50	123.64	136.95
3491	AMEX	DUG	Fri, Dec 11, 2020	127.20	131.40	126.90	128.25
3490	AMEX	DUG	Thu, Dec 10, 2020	132.40	133.09	122.45	125.10
3489	AMEX	DUG	Wed, Dec 9, 2020	130.55	136.65	127.00	133.10
3488	AMEX	DUG	Tue, Dec 8, 2020	141.20	141.40	131.25	133.65
3487	AMEX	DUG	Mon, Dec 7, 2020	135.10	140.10	134.41	138.00
3486	AMEX	DUG	Fri, Dec 4, 2020	141.95	141.95	131.80	131.80
3485	AMEX	DUG	Thu, Dec 3, 2020	149.05	152.30	144.15	147.55
3484	AMEX	DUG	Wed, Dec 2, 2020	162.55	162.75	146.00	150.90
3483	AMEX	DUG	Tue, Dec 1, 2020	153.30	161.30	151.90	160.70
3482	AMEX	DUG	Mon, Nov 30, 2020	148.50	162.20	148.50	161.70
3481	AMEX	DUG	Fri, Nov 27, 2020	144.25	147.95	142.30	146.10
3480	AMEX	DUG	Wed, Nov 25, 2020	138.90	144.30	138.90	142.85
3479	AMEX	DUG	Tue, Nov 24, 2020	142.90	144.33	136.10	137.00
3478	AMEX	DUG	Mon, Nov 23, 2020	171.05	171.05	151.75	152.05
3477	AMEX	DUG	Fri, Nov 20, 2020	176.45	178.38	174.10	176.45
3476	AMEX	DUG	Thu, Nov 19, 2020	181.85	186.65	174.10	174.80
3475	AMEX	DUG	Wed, Nov 18, 2020	168.70	180.65	167.50	180.65
3474	AMEX	DUG	Tue, Nov 17, 2020	181.65	183.60	171.20	171.35
3473	AMEX	DUG	Mon, Nov 16, 2020	183.20	189.00	174.45	175.50
3472	AMEX	DUG	Fri, Nov 13, 2020	213.75	213.75	198.50	200.20
3471	AMEX	DUG	Thu, Nov 12, 2020	209.50	219.90	204.25	216.35
3470	AMEX	DUG	Wed, Nov 11, 2020	195.10	205.80	194.34	202.45
3469	AMEX	DUG	Tue, Nov 10, 2020	207.85	213.10	200.15	200.15
3468	AMEX	DUG	Mon, Nov 9, 2020	232.40	232.40	199.75	212.50
3467	AMEX	DUG	Fri, Nov 6, 2020	281.25	293.21	273.73	291.40
3466	AMEX	DUG	Thu, Nov 5, 2020	279.95	281.35	270.00	280.25
3465	AMEX	DUG	Wed, Nov 4, 2020	281.85	294.92	267.97	281.45
3464	AMEX	DUG	Tue, Nov 3, 2020	267.70	285.60	267.25	280.98
3463	AMEX	DUG	Mon, Nov 2, 2020	291.70	299.85	270.45	277.90
3462	AMEX	DUG	Fri, Oct 30, 2020	305.45	312.05	297.73	298.70
3461	AMEX	DUG	Thu, Oct 29, 2020	326.85	335.35	298.60	300.70
3460	AMEX	DUG	Wed, Oct 28, 2020	311.60	321.40	305.60	319.85
3459	AMEX	DUG	Tue, Oct 27, 2020	289.50	296.80	289.35	295.65
3458	AMEX	DUG	Mon, Oct 26, 2020	279.95	293.05	278.81	288.20
3457	AMEX	DUG	Fri, Oct 23, 2020	263.33	274.82	261.75	269.70
3456	AMEX	DUG	Thu, Oct 22, 2020	288.55	292.60	266.35	267.20
3455	AMEX	DUG	Wed, Oct 21, 2020	283.45	290.80	280.75	290.80
3454	AMEX	DUG	Tue, Oct 20, 2020	281.65	287.10	275.50	279.75
3453	AMEX	DUG	Mon, Oct 19, 2020	273.05	287.40	271.50	287.10
3452	AMEX	DUG	Fri, Oct 16, 2020	266.70	276.10	265.45	275.65
3451	AMEX	DUG	Thu, Oct 15, 2020	281.05	284.70	264.00	264.45
3450	AMEX	DUG	Wed, Oct 14, 2020	272.10	272.10	258.40	271.10
3449	AMEX	DUG	Tue, Oct 13, 2020	265.00	274.15	262.50	272.60
3448	AMEX	DUG	Mon, Oct 12, 2020	267.05	273.45	263.23	264.85
3447	AMEX	DUG	Fri, Oct 9, 2020	254.05	267.35	253.15	266.85
3446	AMEX	DUG	Thu, Oct 8, 2020	273.60	276.11	258.65	258.98
3445	AMEX	DUG	Wed, Oct 7, 2020	286.25	291.20	278.45	279.70
3444	AMEX	DUG	Tue, Oct 6, 2020	272.50	289.00	268.93	288.40
3443	AMEX	DUG	Mon, Oct 5, 2020	292.20	294.10	280.10	280.30
3442	AMEX	DUG	Fri, Oct 2, 2020	321.50	321.50	293.67	298.55
3441	AMEX	DUG	Thu, Oct 1, 2020	292.10	307.80	291.55	304.80
3440	AMEX	DUG	Wed, Sep 30, 2020	285.10	290.10	276.31	287.20
3439	AMEX	DUG	Tue, Sep 29, 2020	272.25	290.95	272.25	285.50
3438	AMEX	DUG	Mon, Sep 28, 2020	276.50	276.50	265.00	271.85
3437	AMEX	DUG	Fri, Sep 25, 2020	288.85	292.95	281.00	284.60
3436	AMEX	DUG	Thu, Sep 24, 2020	286.90	296.99	275.05	284.20
3435	AMEX	DUG	Wed, Sep 23, 2020	260.60	285.60	258.70	285.60
3434	AMEX	DUG	Tue, Sep 22, 2020	255.05	262.58	249.08	261.70
3433	AMEX	DUG	Mon, Sep 21, 2020	252.50	264.65	252.48	256.50
3432	AMEX	DUG	Fri, Sep 18, 2020	239.72	246.25	236.78	241.10
3431	AMEX	DUG	Thu, Sep 17, 2020	245.90	248.77	235.90	236.30
3430	AMEX	DUG	Wed, Sep 16, 2020	251.75	256.45	229.60	235.95
3429	AMEX	DUG	Tue, Sep 15, 2020	248.05	258.85	246.06	257.40
3428	AMEX	DUG	Mon, Sep 14, 2020	256.75	259.35	249.20	253.35
3427	AMEX	DUG	Fri, Sep 11, 2020	257.35	261.90	254.55	257.10
3426	AMEX	DUG	Thu, Sep 10, 2020	240.80	258.55	239.30	258.20
3425	AMEX	DUG	Wed, Sep 9, 2020	238.60	242.15	236.10	240.70
3424	AMEX	DUG	Tue, Sep 8, 2020	236.10	248.30	235.00	243.60
3423	AMEX	DUG	Fri, Sep 4, 2020	222.05	232.00	218.59	226.52
3422	AMEX	DUG	Thu, Sep 3, 2020	223.95	227.50	214.03	225.30
3421	AMEX	DUG	Wed, Sep 2, 2020	221.80	223.43	216.85	221.15
3420	AMEX	DUG	Tue, Sep 1, 2020	218.70	223.00	217.23	219.48
3419	AMEX	DUG	Mon, Aug 31, 2020	207.70	216.60	206.80	216.60
3418	AMEX	DUG	Fri, Aug 28, 2020	213.90	215.00	206.20	206.85
3417	AMEX	DUG	Thu, Aug 27, 2020	215.55	220.00	212.85	214.55
3416	AMEX	DUG	Wed, Aug 26, 2020	207.80	216.20	207.80	215.80
3415	AMEX	DUG	Tue, Aug 25, 2020	197.80	208.55	197.80	206.50
3414	AMEX	DUG	Mon, Aug 24, 2020	210.25	212.63	199.30	201.50
3413	AMEX	DUG	Fri, Aug 21, 2020	211.95	216.80	211.10	213.10
3412	AMEX	DUG	Thu, Aug 20, 2020	206.79	210.00	205.50	210.00
3411	AMEX	DUG	Wed, Aug 19, 2020	198.90	202.45	195.75	201.35
3410	AMEX	DUG	Tue, Aug 18, 2020	193.40	197.95	189.95	197.15
3409	AMEX	DUG	Mon, Aug 17, 2020	190.45	194.03	190.45	191.70
3408	AMEX	DUG	Fri, Aug 14, 2020	195.75	197.70	189.60	189.65
3407	AMEX	DUG	Thu, Aug 13, 2020	188.65	194.38	186.65	193.55
3406	AMEX	DUG	Wed, Aug 12, 2020	184.15	190.55	182.82	186.55
3405	AMEX	DUG	Tue, Aug 11, 2020	182.60	191.50	177.85	190.80
3404	AMEX	DUG	Mon, Aug 10, 2020	198.40	199.00	189.28	189.50
3403	AMEX	DUG	Fri, Aug 7, 2020	207.75	210.00	201.05	201.65
3402	AMEX	DUG	Thu, Aug 6, 2020	202.23	204.17	198.80	202.75
3401	AMEX	DUG	Wed, Aug 5, 2020	197.25	203.75	195.30	200.35
3400	AMEX	DUG	Tue, Aug 4, 2020	216.65	216.65	203.75	204.90
3399	AMEX	DUG	Mon, Aug 3, 2020	217.20	220.30	212.90	215.00
3398	AMEX	DUG	Fri, Jul 31, 2020	220.00	225.55	216.85	217.05
3397	AMEX	DUG	Thu, Jul 30, 2020	209.15	218.40	208.20	214.80
3396	AMEX	DUG	Wed, Jul 29, 2020	207.75	209.83	199.50	199.60
3395	AMEX	DUG	Tue, Jul 28, 2020	202.45	208.94	200.53	208.20
3394	AMEX	DUG	Mon, Jul 27, 2020	202.30	207.30	200.00	201.35
3393	AMEX	DUG	Fri, Jul 24, 2020	198.55	202.85	193.90	201.70
3392	AMEX	DUG	Thu, Jul 23, 2020	201.10	204.49	197.50	198.95
3391	AMEX	DUG	Wed, Jul 22, 2020	198.05	204.40	198.05	199.05
3390	AMEX	DUG	Tue, Jul 21, 2020	213.75	214.13	190.90	193.70
3389	AMEX	DUG	Mon, Jul 20, 2020	214.15	220.95	211.10	220.80
3388	AMEX	DUG	Fri, Jul 17, 2020	208.04	214.70	202.30	213.50
3387	AMEX	DUG	Thu, Jul 16, 2020	207.30	213.45	202.50	207.25
3386	AMEX	DUG	Wed, Jul 15, 2020	205.00	211.65	203.00	205.40
3385	AMEX	DUG	Tue, Jul 14, 2020	232.95	235.60	213.83	214.55
3384	AMEX	DUG	Mon, Jul 13, 2020	225.35	233.65	222.50	230.70
3383	AMEX	DUG	Fri, Jul 10, 2020	247.00	247.00	227.75	228.25
3382	AMEX	DUG	Thu, Jul 9, 2020	224.50	243.40	224.05	243.40
3381	AMEX	DUG	Wed, Jul 8, 2020	221.40	225.55	214.68	222.05
3380	AMEX	DUG	Tue, Jul 7, 2020	214.60	222.50	213.48	222.20
3379	AMEX	DUG	Mon, Jul 6, 2020	204.55	214.43	200.95	209.50
3378	AMEX	DUG	Thu, Jul 2, 2020	208.85	212.05	201.85	211.60
3377	AMEX	DUG	Wed, Jul 1, 2020	205.95	216.55	199.60	216.40
3376	AMEX	DUG	Tue, Jun 30, 2020	219.95	223.85	203.95	206.25
3375	AMEX	DUG	Mon, Jun 29, 2020	221.75	222.98	212.58	216.00
3374	AMEX	DUG	Fri, Jun 26, 2020	211.78	224.20	211.78	222.45
3373	AMEX	DUG	Thu, Jun 25, 2020	219.50	222.05	206.15	207.70
3372	AMEX	DUG	Wed, Jun 24, 2020	200.35	218.50	200.35	216.20
3371	AMEX	DUG	Tue, Jun 23, 2020	190.80	195.75	188.15	194.40
3370	AMEX	DUG	Mon, Jun 22, 2020	199.90	202.70	193.75	194.85
3369	AMEX	DUG	Fri, Jun 19, 2020	180.15	196.50	178.75	196.50
3368	AMEX	DUG	Thu, Jun 18, 2020	199.75	201.50	187.35	190.40
3367	AMEX	DUG	Wed, Jun 17, 2020	183.25	195.23	183.25	195.20
3366	AMEX	DUG	Tue, Jun 16, 2020	175.80	194.05	175.25	182.90
3365	AMEX	DUG	Mon, Jun 15, 2020	213.70	215.00	190.60	194.10
3364	AMEX	DUG	Fri, Jun 12, 2020	189.10	206.75	184.55	195.00
3363	AMEX	DUG	Thu, Jun 11, 2020	199.00	206.90	188.85	206.75
3362	AMEX	DUG	Wed, Jun 10, 2020	161.65	173.80	161.65	173.80
3361	AMEX	DUG	Tue, Jun 9, 2020	156.35	161.70	155.88	158.30
3360	AMEX	DUG	Mon, Jun 8, 2020	151.10	157.50	147.15	147.20
3359	AMEX	DUG	Fri, Jun 5, 2020	172.10	172.55	158.75	161.85
3358	AMEX	DUG	Thu, Jun 4, 2020	193.80	198.15	189.95	191.20
3357	AMEX	DUG	Wed, Jun 3, 2020	198.85	198.85	189.65	191.35
3356	AMEX	DUG	Tue, Jun 2, 2020	212.45	212.45	203.75	204.00
3355	AMEX	DUG	Mon, Jun 1, 2020	229.50	230.15	213.25	215.55
3354	AMEX	DUG	Fri, May 29, 2020	225.90	232.35	220.95	222.80
3353	AMEX	DUG	Thu, May 28, 2020	209.80	223.70	209.80	221.75
3352	AMEX	DUG	Wed, May 27, 2020	210.00	222.15	207.93	210.25
3351	AMEX	DUG	Tue, May 26, 2020	214.05	216.50	210.75	214.70
3350	AMEX	DUG	Fri, May 22, 2020	230.35	237.25	227.70	228.33
3349	AMEX	DUG	Thu, May 21, 2020	218.45	228.75	216.80	225.50
3348	AMEX	DUG	Wed, May 20, 2020	228.45	230.15	218.10	219.15
3347	AMEX	DUG	Tue, May 19, 2020	223.80	237.55	223.80	237.55
3346	AMEX	DUG	Mon, May 18, 2020	237.10	237.68	221.40	225.20
3345	AMEX	DUG	Fri, May 15, 2020	267.75	271.18	255.35	267.60
3344	AMEX	DUG	Thu, May 14, 2020	283.90	294.20	261.63	266.50
3343	AMEX	DUG	Wed, May 13, 2020	252.95	276.25	252.95	271.85
3342	AMEX	DUG	Tue, May 12, 2020	238.45	250.28	235.80	250.25
3341	AMEX	DUG	Mon, May 11, 2020	238.85	243.68	236.00	241.50
3340	AMEX	DUG	Fri, May 8, 2020	244.31	247.20	233.82	234.05
3339	AMEX	DUG	Thu, May 7, 2020	253.35	259.05	245.85	257.10
3338	AMEX	DUG	Wed, May 6, 2020	252.15	270.50	250.95	269.75
3337	AMEX	DUG	Tue, May 5, 2020	237.50	258.18	232.50	256.15
3336	AMEX	DUG	Mon, May 4, 2020	288.20	288.49	256.80	256.95
3335	AMEX	DUG	Fri, May 1, 2020	258.25	281.00	255.00	276.30
3334	AMEX	DUG	Thu, Apr 30, 2020	236.65	254.45	236.65	247.68
3333	AMEX	DUG	Wed, Apr 29, 2020	258.90	260.61	236.88	237.24
3332	AMEX	DUG	Tue, Apr 28, 2020	285.35	292.90	275.35	279.64
3331	AMEX	DUG	Mon, Apr 27, 2020	311.45	323.35	288.20	292.35
3330	AMEX	DUG	Fri, Apr 24, 2020	298.35	315.00	290.13	306.10
3329	AMEX	DUG	Thu, Apr 23, 2020	310.50	314.25	291.55	307.76
3328	AMEX	DUG	Wed, Apr 22, 2020	320.05	335.65	316.80	326.95
3327	AMEX	DUG	Tue, Apr 21, 2020	359.10	370.00	340.00	350.80
3326	AMEX	DUG	Mon, Apr 20, 2020	359.70	361.55	318.26	340.20
3325	AMEX	DUG	Fri, Apr 17, 2020	388.60	388.60	319.20	320.60
3324	AMEX	DUG	Thu, Apr 16, 2020	376.80	405.55	376.80	403.30
3323	AMEX	DUG	Wed, Apr 15, 2020	370.45	393.74	367.25	373.80
3322	AMEX	DUG	Tue, Apr 14, 2020	338.75	346.60	328.15	342.60
3321	AMEX	DUG	Mon, Apr 13, 2020	310.45	351.15	310.45	338.95
3320	AMEX	DUG	Thu, Apr 9, 2020	306.05	363.00	289.53	337.51
3319	AMEX	DUG	Wed, Apr 8, 2020	369.35	373.75	331.00	332.60
3318	AMEX	DUG	Tue, Apr 7, 2020	362.90	384.50	338.42	383.45
3317	AMEX	DUG	Mon, Apr 6, 2020	427.80	438.15	394.46	401.00
3316	AMEX	DUG	Fri, Apr 3, 2020	404.90	469.20	402.55	446.70
3315	AMEX	DUG	Thu, Apr 2, 2020	484.25	496.60	378.75	435.35
3314	AMEX	DUG	Wed, Apr 1, 2020	524.70	542.65	501.65	528.50
3313	AMEX	DUG	Tue, Mar 31, 2020	477.10	502.75	452.73	486.05
3312	AMEX	DUG	Mon, Mar 30, 2020	533.80	557.28	494.20	501.35
3311	AMEX	DUG	Fri, Mar 27, 2020	494.70	515.55	489.01	510.85
3310	AMEX	DUG	Thu, Mar 26, 2020	500.00	510.50	431.80	448.55
3309	AMEX	DUG	Wed, Mar 25, 2020	541.65	586.50	458.00	512.30
3308	AMEX	DUG	Tue, Mar 24, 2020	670.00	692.60	550.75	557.76
3307	AMEX	DUG	Mon, Mar 23, 2020	741.40	845.00	725.20	822.00
3306	AMEX	DUG	Fri, Mar 20, 2020	709.05	779.58	668.10	718.85
3305	AMEX	DUG	Thu, Mar 19, 2020	848.45	924.75	736.25	744.40
3304	AMEX	DUG	Wed, Mar 18, 2020	744.05	901.30	741.00	845.73
3303	AMEX	DUG	Tue, Mar 17, 2020	652.85	724.40	617.85	676.42
3302	AMEX	DUG	Mon, Mar 16, 2020	584.80	687.50	583.00	665.90
3301	AMEX	DUG	Fri, Mar 13, 2020	547.20	684.65	531.65	531.65
3300	AMEX	DUG	Thu, Mar 12, 2020	603.30	651.35	588.10	645.90
3299	AMEX	DUG	Wed, Mar 11, 2020	505.95	535.00	488.15	522.65
3298	AMEX	DUG	Tue, Mar 10, 2020	436.60	539.75	429.85	469.90
3297	AMEX	DUG	Mon, Mar 9, 2020	409.20	540.00	409.20	528.70
3296	AMEX	DUG	Fri, Mar 6, 2020	356.10	380.35	351.25	372.00
3295	AMEX	DUG	Thu, Mar 5, 2020	326.35	342.50	324.95	332.85
3294	AMEX	DUG	Wed, Mar 4, 2020	310.05	324.60	309.50	310.15
3293	AMEX	DUG	Tue, Mar 3, 2020	300.00	330.00	293.50	323.45
3292	AMEX	DUG	Mon, Mar 2, 2020	312.30	334.95	303.80	303.80
3291	AMEX	DUG	Fri, Feb 28, 2020	355.25	357.50	322.95	323.00
3290	AMEX	DUG	Thu, Feb 27, 2020	316.20	331.85	305.00	331.85
3289	AMEX	DUG	Wed, Feb 26, 2020	278.75	298.35	276.64	298.35
3288	AMEX	DUG	Tue, Feb 25, 2020	257.40	283.25	257.40	281.30
3287	AMEX	DUG	Mon, Feb 24, 2020	250.50	258.60	250.50	258.20
3286	AMEX	DUG	Fri, Feb 21, 2020	233.30	239.59	233.30	236.20
3285	AMEX	DUG	Thu, Feb 20, 2020	227.65	230.78	225.55	229.69
3284	AMEX	DUG	Wed, Feb 19, 2020	232.50	234.85	228.35	229.40
3283	AMEX	DUG	Tue, Feb 18, 2020	236.20	239.43	234.75	235.70
3282	AMEX	DUG	Fri, Feb 14, 2020	230.05	234.10	228.90	231.80
3281	AMEX	DUG	Thu, Feb 13, 2020	229.40	232.00	227.95	229.75
3280	AMEX	DUG	Wed, Feb 12, 2020	227.50	231.25	225.00	227.60
3279	AMEX	DUG	Tue, Feb 11, 2020	233.25	236.05	232.20	233.95
3278	AMEX	DUG	Mon, Feb 10, 2020	239.55	241.91	238.33	239.40
3277	AMEX	DUG	Fri, Feb 7, 2020	236.05	238.45	234.49	236.25
3276	AMEX	DUG	Thu, Feb 6, 2020	227.30	233.15	226.13	232.80
3275	AMEX	DUG	Wed, Feb 5, 2020	239.05	239.05	226.39	228.05
3274	AMEX	DUG	Tue, Feb 4, 2020	240.40	246.85	237.35	246.15
3273	AMEX	DUG	Mon, Feb 3, 2020	241.40	248.75	241.18	247.40
3272	AMEX	DUG	Fri, Jan 31, 2020	235.75	243.25	235.75	241.00
3271	AMEX	DUG	Thu, Jan 30, 2020	235.75	236.35	226.80	226.85
3270	AMEX	DUG	Wed, Jan 29, 2020	223.50	231.05	222.20	231.05
3269	AMEX	DUG	Tue, Jan 28, 2020	225.15	227.45	223.00	225.85
3268	AMEX	DUG	Mon, Jan 27, 2020	224.50	228.28	223.20	228.00
3267	AMEX	DUG	Fri, Jan 24, 2020	212.65	219.10	212.65	215.90
3266	AMEX	DUG	Thu, Jan 23, 2020	214.00	216.89	210.20	210.80
3265	AMEX	DUG	Wed, Jan 22, 2020	205.50	209.95	205.50	209.20
3264	AMEX	DUG	Tue, Jan 21, 2020	199.55	205.50	199.55	205.35
3263	AMEX	DUG	Fri, Jan 17, 2020	195.30	198.30	194.25	197.80
3262	AMEX	DUG	Thu, Jan 16, 2020	193.55	195.45	192.50	195.35
3261	AMEX	DUG	Wed, Jan 15, 2020	194.35	196.80	194.24	195.55
3260	AMEX	DUG	Tue, Jan 14, 2020	193.30	196.10	192.80	193.15
3259	AMEX	DUG	Mon, Jan 13, 2020	193.40	195.30	192.60	193.20
3258	AMEX	DUG	Fri, Jan 10, 2020	192.25	193.65	191.40	193.35
3257	AMEX	DUG	Thu, Jan 9, 2020	193.50	198.35	190.70	191.05
3256	AMEX	DUG	Wed, Jan 8, 2020	187.40	194.05	187.40	193.75
3255	AMEX	DUG	Tue, Jan 7, 2020	188.25	191.25	186.90	187.15
3254	AMEX	DUG	Mon, Jan 6, 2020	188.40	188.80	184.40	186.20
3253	AMEX	DUG	Fri, Jan 3, 2020	184.70	190.55	184.35	189.40
3252	AMEX	DUG	Thu, Jan 2, 2020	189.80	190.13	187.88	188.35
3251	AMEX	DUG	Tue, Dec 31, 2019	195.00	196.60	191.20	191.20
3250	AMEX	DUG	Mon, Dec 30, 2019	192.35	194.04	190.35	193.60
3249	AMEX	DUG	Fri, Dec 27, 2019	189.25	192.40	189.25	192.35
3248	AMEX	DUG	Thu, Dec 26, 2019	190.00	191.10	187.75	190.60
3247	AMEX	DUG	Tue, Dec 24, 2019	190.00	191.05	189.00	190.60
3246	AMEX	DUG	Mon, Dec 23, 2019	194.85	195.70	190.60	190.52
3245	AMEX	DUG	Fri, Dec 20, 2019	197.80	197.85	194.30	195.05
3244	AMEX	DUG	Thu, Dec 19, 2019	198.20	198.80	197.00	198.45
3243	AMEX	DUG	Wed, Dec 18, 2019	200.60	200.60	195.75	198.25
3242	AMEX	DUG	Tue, Dec 17, 2019	198.65	200.85	196.72	199.45
3241	AMEX	DUG	Mon, Dec 16, 2019	201.33	201.70	198.70	199.75
3240	AMEX	DUG	Fri, Dec 13, 2019	201.30	205.95	199.00	205.50
3239	AMEX	DUG	Thu, Dec 12, 2019	209.45	210.80	201.50	202.00
3238	AMEX	DUG	Wed, Dec 11, 2019	210.45	211.05	207.75	210.50
3237	AMEX	DUG	Tue, Dec 10, 2019	209.35	211.45	208.35	210.00
3236	AMEX	DUG	Mon, Dec 9, 2019	213.00	213.25	208.80	210.65
3235	AMEX	DUG	Fri, Dec 6, 2019	216.40	216.40	209.00	209.80
3234	AMEX	DUG	Thu, Dec 5, 2019	214.00	220.05	213.05	218.75
3233	AMEX	DUG	Wed, Dec 4, 2019	220.30	220.45	215.10	216.25
3232	AMEX	DUG	Tue, Dec 3, 2019	220.25	224.75	220.25	223.35
3231	AMEX	DUG	Mon, Dec 2, 2019	215.50	217.35	212.90	217.10
3230	AMEX	DUG	Fri, Nov 29, 2019	217.00	218.25	215.50	217.00
3229	AMEX	DUG	Wed, Nov 27, 2019	213.55	216.10	212.05	212.90
3228	AMEX	DUG	Tue, Nov 26, 2019	210.65	215.00	210.00	213.95
3227	AMEX	DUG	Mon, Nov 25, 2019	211.00	212.10	209.55	209.65
3226	AMEX	DUG	Fri, Nov 22, 2019	208.85	210.85	206.75	210.65
3225	AMEX	DUG	Thu, Nov 21, 2019	215.20	215.45	208.80	209.35
3224	AMEX	DUG	Wed, Nov 20, 2019	221.30	223.23	213.00	216.15
3223	AMEX	DUG	Tue, Nov 19, 2019	216.00	220.80	215.65	220.80
3222	AMEX	DUG	Mon, Nov 18, 2019	210.00	215.50	210.00	214.35
3221	AMEX	DUG	Fri, Nov 15, 2019	210.95	210.95	207.45	208.60
3220	AMEX	DUG	Thu, Nov 14, 2019	210.80	213.95	208.95	212.30
3219	AMEX	DUG	Wed, Nov 13, 2019	212.10	212.45	209.85	211.10
3218	AMEX	DUG	Tue, Nov 12, 2019	206.01	210.65	203.71	208.85
3217	AMEX	DUG	Mon, Nov 11, 2019	208.20	209.10	205.10	206.30
3216	AMEX	DUG	Fri, Nov 8, 2019	205.00	207.88	203.55	203.80
3215	AMEX	DUG	Thu, Nov 7, 2019	203.60	204.90	200.90	202.05
3214	AMEX	DUG	Wed, Nov 6, 2019	200.30	209.40	200.30	208.35
3213	AMEX	DUG	Tue, Nov 5, 2019	199.90	201.15	197.15	199.40
3212	AMEX	DUG	Mon, Nov 4, 2019	210.00	210.00	199.73	200.95
3211	AMEX	DUG	Fri, Nov 1, 2019	221.30	221.30	213.75	214.00
3210	AMEX	DUG	Thu, Oct 31, 2019	225.00	229.50	225.00	225.25
3209	AMEX	DUG	Wed, Oct 30, 2019	213.55	224.85	213.55	223.30
3208	AMEX	DUG	Tue, Oct 29, 2019	219.05	219.65	211.25	214.60
3207	AMEX	DUG	Mon, Oct 28, 2019	212.85	216.95	210.40	216.55
3206	AMEX	DUG	Fri, Oct 25, 2019	217.00	217.70	213.10	213.80
3205	AMEX	DUG	Thu, Oct 24, 2019	214.30	219.06	212.85	217.00
3204	AMEX	DUG	Wed, Oct 23, 2019	221.05	221.25	214.75	215.55
3203	AMEX	DUG	Tue, Oct 22, 2019	223.00	224.57	214.30	218.90
3202	AMEX	DUG	Mon, Oct 21, 2019	232.90	232.91	224.35	224.35
3201	AMEX	DUG	Fri, Oct 18, 2019	231.00	232.60	228.05	232.60
3200	AMEX	DUG	Thu, Oct 17, 2019	229.46	231.65	227.67	230.45
3199	AMEX	DUG	Wed, Oct 16, 2019	225.10	230.55	223.10	230.40
3198	AMEX	DUG	Tue, Oct 15, 2019	227.30	227.90	219.90	224.45
3197	AMEX	DUG	Mon, Oct 14, 2019	229.25	230.82	225.45	226.25
3196	AMEX	DUG	Fri, Oct 11, 2019	226.85	227.83	221.68	225.50
3195	AMEX	DUG	Thu, Oct 10, 2019	236.85	236.85	231.12	231.90
3194	AMEX	DUG	Wed, Oct 9, 2019	238.15	238.86	235.65	237.82
3193	AMEX	DUG	Tue, Oct 8, 2019	239.55	243.05	235.80	242.98
3192	AMEX	DUG	Mon, Oct 7, 2019	228.95	234.35	227.96	234.35
3191	AMEX	DUG	Fri, Oct 4, 2019	230.55	234.75	229.45	229.45
3190	AMEX	DUG	Thu, Oct 3, 2019	240.40	244.50	232.50	232.80
3189	AMEX	DUG	Wed, Oct 2, 2019	229.85	239.15	228.97	238.45
3188	AMEX	DUG	Tue, Oct 1, 2019	215.75	226.60	213.20	226.35
3187	AMEX	DUG	Mon, Sep 30, 2019	216.50	217.10	214.05	217.10
3186	AMEX	DUG	Fri, Sep 27, 2019	217.95	217.95	211.65	213.80
3185	AMEX	DUG	Thu, Sep 26, 2019	209.25	215.45	209.25	213.65
3184	AMEX	DUG	Wed, Sep 25, 2019	211.50	211.50	207.50	207.90
3183	AMEX	DUG	Tue, Sep 24, 2019	203.85	211.03	203.30	208.53
3182	AMEX	DUG	Mon, Sep 23, 2019	205.00	205.00	201.40	202.40
3181	AMEX	DUG	Fri, Sep 20, 2019	202.00	203.80	200.50	202.30
3180	AMEX	DUG	Thu, Sep 19, 2019	197.85	203.45	197.71	203.00
3179	AMEX	DUG	Wed, Sep 18, 2019	201.85	203.61	200.30	200.95
3178	AMEX	DUG	Tue, Sep 17, 2019	193.55	201.60	193.55	199.20
3177	AMEX	DUG	Mon, Sep 16, 2019	190.00	198.00	188.00	192.75
3176	AMEX	DUG	Fri, Sep 13, 2019	209.90	210.65	206.50	208.15
3175	AMEX	DUG	Thu, Sep 12, 2019	213.65	217.60	209.85	211.50
3174	AMEX	DUG	Wed, Sep 11, 2019	207.40	211.25	204.00	209.10
3173	AMEX	DUG	Tue, Sep 10, 2019	209.30	211.23	203.35	209.60
3172	AMEX	DUG	Mon, Sep 9, 2019	221.00	221.10	213.75	214.50
3171	AMEX	DUG	Fri, Sep 6, 2019	227.00	229.95	223.80	224.00
3170	AMEX	DUG	Thu, Sep 5, 2019	228.55	228.55	221.50	225.95
3169	AMEX	DUG	Wed, Sep 4, 2019	233.40	234.29	230.60	232.05
3168	AMEX	DUG	Tue, Sep 3, 2019	244.80	245.75	238.85	239.45
3167	AMEX	DUG	Fri, Aug 30, 2019	235.45	238.95	230.95	236.90
3166	AMEX	DUG	Thu, Aug 29, 2019	239.85	239.85	234.35	236.50
3165	AMEX	DUG	Wed, Aug 28, 2019	248.65	251.00	241.93	243.75
3164	AMEX	DUG	Tue, Aug 27, 2019	245.45	253.60	243.35	251.25
3163	AMEX	DUG	Mon, Aug 26, 2019	245.50	249.85	244.33	247.85
3162	AMEX	DUG	Fri, Aug 23, 2019	240.25	252.53	235.95	250.35
3161	AMEX	DUG	Thu, Aug 22, 2019	229.06	234.00	228.25	234.00
3160	AMEX	DUG	Wed, Aug 21, 2019	230.20	233.05	229.30	231.60
3159	AMEX	DUG	Tue, Aug 20, 2019	232.75	235.95	232.60	234.65
3158	AMEX	DUG	Mon, Aug 19, 2019	235.10	235.35	229.05	230.65
3157	AMEX	DUG	Fri, Aug 16, 2019	246.55	247.65	240.37	241.55
3156	AMEX	DUG	Thu, Aug 15, 2019	247.45	253.85	247.45	248.90
3155	AMEX	DUG	Wed, Aug 14, 2019	235.90	246.55	235.90	246.30
3154	AMEX	DUG	Tue, Aug 13, 2019	233.95	236.35	223.62	227.45
3153	AMEX	DUG	Mon, Aug 12, 2019	228.40	233.80	227.50	232.05
3152	AMEX	DUG	Fri, Aug 9, 2019	219.75	228.30	219.75	226.95
3151	AMEX	DUG	Thu, Aug 8, 2019	230.40	233.35	221.40	221.40
3150	AMEX	DUG	Wed, Aug 7, 2019	238.40	241.80	232.25	234.20
3149	AMEX	DUG	Tue, Aug 6, 2019	228.50	235.90	226.50	230.85
3148	AMEX	DUG	Mon, Aug 5, 2019	224.05	233.20	223.80	230.45
3147	AMEX	DUG	Fri, Aug 2, 2019	209.55	221.25	207.85	216.75
3146	AMEX	DUG	Thu, Aug 1, 2019	204.00	213.20	203.90	211.30
3145	AMEX	DUG	Wed, Jul 31, 2019	199.10	203.80	196.05	201.10
3144	AMEX	DUG	Tue, Jul 30, 2019	206.50	207.22	198.60	199.20
3143	AMEX	DUG	Mon, Jul 29, 2019	202.95	207.90	202.95	204.95
3142	AMEX	DUG	Fri, Jul 26, 2019	200.30	204.60	200.30	203.20
3141	AMEX	DUG	Thu, Jul 25, 2019	194.65	202.05	194.65	201.30
3140	AMEX	DUG	Wed, Jul 24, 2019	196.93	196.93	194.00	196.10
3139	AMEX	DUG	Tue, Jul 23, 2019	198.80	200.10	196.80	197.75
3138	AMEX	DUG	Mon, Jul 22, 2019	200.20	202.10	197.64	198.80
3137	AMEX	DUG	Fri, Jul 19, 2019	201.95	204.15	199.50	200.45
3136	AMEX	DUG	Thu, Jul 18, 2019	204.15	206.80	202.55	202.90
3135	AMEX	DUG	Wed, Jul 17, 2019	197.35	202.45	196.90	202.40
3134	AMEX	DUG	Tue, Jul 16, 2019	194.57	199.03	193.55	197.50
3133	AMEX	DUG	Mon, Jul 15, 2019	187.75	193.65	187.75	193.20
3132	AMEX	DUG	Fri, Jul 12, 2019	189.90	190.15	188.15	189.05
3131	AMEX	DUG	Thu, Jul 11, 2019	189.55	192.70	189.55	190.40
3130	AMEX	DUG	Wed, Jul 10, 2019	193.80	193.80	190.35	190.70
3129	AMEX	DUG	Tue, Jul 9, 2019	197.25	199.85	196.15	196.25
3128	AMEX	DUG	Mon, Jul 8, 2019	197.55	197.55	194.05	196.65
3127	AMEX	DUG	Fri, Jul 5, 2019	198.55	199.55	196.45	196.55
3126	AMEX	DUG	Wed, Jul 3, 2019	198.00	200.60	197.00	197.35
3125	AMEX	DUG	Tue, Jul 2, 2019	193.90	200.35	193.90	199.60
3124	AMEX	DUG	Mon, Jul 1, 2019	187.25	193.00	187.25	192.40
3123	AMEX	DUG	Fri, Jun 28, 2019	194.90	196.25	192.60	193.10
3122	AMEX	DUG	Thu, Jun 27, 2019	195.13	198.20	194.55	197.80
3121	AMEX	DUG	Wed, Jun 26, 2019	196.75	197.38	191.85	194.70
3120	AMEX	DUG	Tue, Jun 25, 2019	198.80	201.50	198.30	201.15
3119	AMEX	DUG	Mon, Jun 24, 2019	194.25	198.60	193.90	197.85
3118	AMEX	DUG	Fri, Jun 21, 2019	197.40	197.40	193.44	194.40
3117	AMEX	DUG	Thu, Jun 20, 2019	200.20	200.50	196.50	197.25
3116	AMEX	DUG	Wed, Jun 19, 2019	206.60	207.95	204.19	206.45
3115	AMEX	DUG	Tue, Jun 18, 2019	209.10	209.10	203.45	205.85
3114	AMEX	DUG	Mon, Jun 17, 2019	216.50	217.18	210.85	211.80
3113	AMEX	DUG	Fri, Jun 14, 2019	213.21	216.30	212.75	215.75
3112	AMEX	DUG	Thu, Jun 13, 2019	212.15	213.70	210.85	212.30
3111	AMEX	DUG	Wed, Jun 12, 2019	214.25	218.80	213.91	218.00
3110	AMEX	DUG	Tue, Jun 11, 2019	209.15	211.15	207.40	211.15
3109	AMEX	DUG	Mon, Jun 10, 2019	208.45	211.85	208.45	211.65
3108	AMEX	DUG	Fri, Jun 7, 2019	212.85	214.10	209.95	212.80
3107	AMEX	DUG	Thu, Jun 6, 2019	220.80	220.80	213.00	214.30
3106	AMEX	DUG	Wed, Jun 5, 2019	216.85	224.28	216.85	221.45
3105	AMEX	DUG	Tue, Jun 4, 2019	220.10	221.31	215.85	216.30
3104	AMEX	DUG	Mon, Jun 3, 2019	228.70	228.70	222.81	224.05
3103	AMEX	DUG	Fri, May 31, 2019	230.00	230.95	226.06	230.80
3102	AMEX	DUG	Thu, May 30, 2019	217.25	224.43	217.25	222.95
3101	AMEX	DUG	Wed, May 29, 2019	221.20	221.99	217.13	217.75
3100	AMEX	DUG	Tue, May 28, 2019	208.50	215.45	208.50	215.20
3099	AMEX	DUG	Fri, May 24, 2019	206.95	213.35	206.95	210.25
3098	AMEX	DUG	Thu, May 23, 2019	204.85	213.75	203.75	210.75
3097	AMEX	DUG	Wed, May 22, 2019	193.95	198.95	193.25	197.80
3096	AMEX	DUG	Tue, May 21, 2019	194.00	194.00	190.50	191.20
3095	AMEX	DUG	Mon, May 20, 2019	196.85	196.85	194.37	195.60
3094	AMEX	DUG	Fri, May 17, 2019	194.00	196.00	192.55	195.65
3093	AMEX	DUG	Thu, May 16, 2019	191.75	192.66	190.00	191.40
3092	AMEX	DUG	Wed, May 15, 2019	197.50	198.50	192.67	193.20
3091	AMEX	DUG	Tue, May 14, 2019	198.40	198.40	192.35	195.45
3090	AMEX	DUG	Mon, May 13, 2019	198.25	202.65	195.85	200.45
3089	AMEX	DUG	Fri, May 10, 2019	197.50	200.75	193.10	194.32
3088	AMEX	DUG	Thu, May 9, 2019	197.65	201.00	195.35	195.40
3087	AMEX	DUG	Wed, May 8, 2019	195.75	196.00	193.65	195.55
3086	AMEX	DUG	Tue, May 7, 2019	196.55	200.27	195.25	195.60
3085	AMEX	DUG	Mon, May 6, 2019	196.05	196.55	191.38	192.75
3084	AMEX	DUG	Fri, May 3, 2019	193.20	193.33	189.75	192.80
3083	AMEX	DUG	Thu, May 2, 2019	193.00	196.35	190.55	196.35
3082	AMEX	DUG	Wed, May 1, 2019	181.75	189.75	181.50	189.75
3081	AMEX	DUG	Tue, Apr 30, 2019	178.40	182.25	176.50	181.85
3080	AMEX	DUG	Mon, Apr 29, 2019	181.15	181.80	180.49	181.20
3079	AMEX	DUG	Fri, Apr 26, 2019	178.95	184.00	178.95	180.50
3078	AMEX	DUG	Thu, Apr 25, 2019	174.55	176.94	173.75	176.50
3077	AMEX	DUG	Wed, Apr 24, 2019	169.57	175.00	169.57	174.95
3076	AMEX	DUG	Tue, Apr 23, 2019	168.85	171.25	168.25	168.74
3075	AMEX	DUG	Mon, Apr 22, 2019	173.65	173.85	168.45	169.00
3074	AMEX	DUG	Thu, Apr 18, 2019	174.15	177.10	174.05	176.45
3073	AMEX	DUG	Wed, Apr 17, 2019	171.50	174.65	171.50	174.41
3072	AMEX	DUG	Tue, Apr 16, 2019	176.15	176.30	173.88	174.30
3071	AMEX	DUG	Mon, Apr 15, 2019	176.25	176.85	174.75	176.20
3070	AMEX	DUG	Fri, Apr 12, 2019	171.25	174.70	170.75	174.05
3069	AMEX	DUG	Thu, Apr 11, 2019	176.35	177.95	173.80	175.15
3068	AMEX	DUG	Wed, Apr 10, 2019	176.15	176.15	173.75	175.35
3067	AMEX	DUG	Tue, Apr 9, 2019	173.88	177.30	173.88	176.50
3066	AMEX	DUG	Mon, Apr 8, 2019	173.65	173.70	170.65	172.25
3065	AMEX	DUG	Fri, Apr 5, 2019	179.00	179.00	173.40	173.85
3064	AMEX	DUG	Thu, Apr 4, 2019	183.15	184.75	180.02	180.10
3063	AMEX	DUG	Wed, Apr 3, 2019	178.25	184.32	178.25	183.25
3062	AMEX	DUG	Tue, Apr 2, 2019	176.25	180.35	176.16	179.40
3061	AMEX	DUG	Mon, Apr 1, 2019	179.45	179.78	176.40	176.90
3060	AMEX	DUG	Fri, Mar 29, 2019	178.80	182.75	177.30	181.85
3059	AMEX	DUG	Thu, Mar 28, 2019	185.35	185.35	181.05	181.45
3058	AMEX	DUG	Wed, Mar 27, 2019	180.35	185.10	179.50	182.90
3057	AMEX	DUG	Tue, Mar 26, 2019	182.65	182.65	178.00	180.35
3056	AMEX	DUG	Mon, Mar 25, 2019	187.00	189.05	185.00	185.60
3055	AMEX	DUG	Fri, Mar 22, 2019	179.15	186.62	179.15	185.60
3054	AMEX	DUG	Thu, Mar 21, 2019	179.20	179.50	175.25	175.65
3053	AMEX	DUG	Wed, Mar 20, 2019	182.90	182.90	175.05	177.52
3052	AMEX	DUG	Tue, Mar 19, 2019	179.40	183.10	177.32	181.79
3051	AMEX	DUG	Mon, Mar 18, 2019	186.10	186.10	180.20	180.70
3050	AMEX	DUG	Fri, Mar 15, 2019	186.85	186.85	185.35	186.26
3049	AMEX	DUG	Thu, Mar 14, 2019	184.90	185.80	184.15	185.55
3048	AMEX	DUG	Wed, Mar 13, 2019	187.45	188.05	185.70	185.90
3047	AMEX	DUG	Tue, Mar 12, 2019	191.85	191.85	188.25	190.20
3046	AMEX	DUG	Mon, Mar 11, 2019	196.60	196.60	192.25	192.95
3045	AMEX	DUG	Fri, Mar 8, 2019	198.10	202.77	198.10	199.25
3044	AMEX	DUG	Thu, Mar 7, 2019	189.44	192.90	189.44	191.95
3043	AMEX	DUG	Wed, Mar 6, 2019	186.45	191.30	186.00	189.80
3042	AMEX	DUG	Tue, Mar 5, 2019	182.65	186.50	182.65	184.45
3041	AMEX	DUG	Mon, Mar 4, 2019	182.50	188.75	181.90	183.40
3040	AMEX	DUG	Fri, Mar 1, 2019	189.45	189.45	184.40	184.40
3039	AMEX	DUG	Thu, Feb 28, 2019	187.25	193.00	186.65	191.45
3038	AMEX	DUG	Wed, Feb 27, 2019	189.00	189.00	183.70	187.45
3037	AMEX	DUG	Tue, Feb 26, 2019	187.95	189.05	185.50	189.00
3036	AMEX	DUG	Mon, Feb 25, 2019	189.00	189.00	185.89	187.15
3035	AMEX	DUG	Fri, Feb 22, 2019	188.00	189.45	185.25	187.85
3034	AMEX	DUG	Thu, Feb 21, 2019	183.70	190.10	183.20	188.90
3033	AMEX	DUG	Wed, Feb 20, 2019	185.10	185.10	181.25	183.00
3032	AMEX	DUG	Tue, Feb 19, 2019	187.65	187.65	182.95	184.40
3031	AMEX	DUG	Fri, Feb 15, 2019	188.95	188.95	185.50	185.55
3030	AMEX	DUG	Thu, Feb 14, 2019	194.55	195.00	189.20	191.95
3029	AMEX	DUG	Wed, Feb 13, 2019	196.60	196.60	190.05	193.05
3028	AMEX	DUG	Tue, Feb 12, 2019	197.90	200.08	195.80	198.20
3027	AMEX	DUG	Mon, Feb 11, 2019	208.25	208.70	202.98	203.10
3026	AMEX	DUG	Fri, Feb 8, 2019	204.75	212.40	204.50	205.70
3025	AMEX	DUG	Thu, Feb 7, 2019	197.70	207.30	196.95	203.70
3024	AMEX	DUG	Wed, Feb 6, 2019	194.40	195.08	192.96	195.05
3023	AMEX	DUG	Tue, Feb 5, 2019	192.95	193.77	190.95	192.20
3022	AMEX	DUG	Mon, Feb 4, 2019	195.40	198.05	192.35	192.40
3021	AMEX	DUG	Fri, Feb 1, 2019	196.75	196.75	191.10	192.90
3020	AMEX	DUG	Thu, Jan 31, 2019	200.90	202.35	197.85	199.55
3019	AMEX	DUG	Wed, Jan 30, 2019	204.90	207.46	200.65	201.90
3018	AMEX	DUG	Tue, Jan 29, 2019	206.50	207.85	204.95	207.83
3017	AMEX	DUG	Mon, Jan 28, 2019	209.75	213.50	209.15	209.15
3016	AMEX	DUG	Fri, Jan 25, 2019	208.45	208.45	203.00	205.00
3015	AMEX	DUG	Thu, Jan 24, 2019	212.65	215.50	206.75	210.40
3014	AMEX	DUG	Wed, Jan 23, 2019	207.10	215.73	207.10	213.00
3013	AMEX	DUG	Tue, Jan 22, 2019	203.50	209.25	202.60	208.65
3012	AMEX	DUG	Fri, Jan 18, 2019	202.40	204.75	199.10	199.20
3011	AMEX	DUG	Thu, Jan 17, 2019	213.35	215.15	205.55	206.95
3010	AMEX	DUG	Wed, Jan 16, 2019	210.85	211.90	207.65	210.50
3009	AMEX	DUG	Tue, Jan 15, 2019	209.35	212.10	206.65	210.25
3008	AMEX	DUG	Mon, Jan 14, 2019	215.65	215.65	210.45	211.80
3007	AMEX	DUG	Fri, Jan 11, 2019	210.35	214.55	209.95	211.40
3006	AMEX	DUG	Thu, Jan 10, 2019	213.05	215.11	208.10	208.45
3005	AMEX	DUG	Wed, Jan 9, 2019	210.95	214.75	208.15	209.55
3004	AMEX	DUG	Tue, Jan 8, 2019	213.75	218.50	213.20	216.35
3003	AMEX	DUG	Mon, Jan 7, 2019	224.00	229.30	217.10	220.40
3002	AMEX	DUG	Fri, Jan 4, 2019	237.35	238.20	226.25	227.05
3001	AMEX	DUG	Thu, Jan 3, 2019	238.40	250.00	237.80	244.95
3000	AMEX	DUG	Wed, Jan 2, 2019	259.40	260.05	237.40	239.90
2999	AMEX	DUG	Mon, Dec 31, 2018	248.55	256.60	246.97	251.20
2998	AMEX	DUG	Fri, Dec 28, 2018	246.15	255.00	244.95	253.00
2997	AMEX	DUG	Thu, Dec 27, 2018	260.80	267.68	248.15	248.15
2996	AMEX	DUG	Wed, Dec 26, 2018	281.15	292.70	251.15	251.20
2995	AMEX	DUG	Mon, Dec 24, 2018	272.25	288.25	270.65	287.25
2994	AMEX	DUG	Fri, Dec 21, 2018	262.75	270.40	252.60	266.55
2993	AMEX	DUG	Thu, Dec 20, 2018	251.80	263.60	245.30	261.10
2992	AMEX	DUG	Wed, Dec 19, 2018	238.20	250.00	230.35	246.80
2991	AMEX	DUG	Tue, Dec 18, 2018	230.50	242.90	229.61	240.70
2990	AMEX	DUG	Mon, Dec 17, 2018	222.25	232.60	218.75	229.65
2989	AMEX	DUG	Fri, Dec 14, 2018	213.40	223.00	212.45	220.95
2988	AMEX	DUG	Thu, Dec 13, 2018	212.35	214.10	208.05	210.35
2987	AMEX	DUG	Wed, Dec 12, 2018	207.30	211.60	203.80	211.55
2986	AMEX	DUG	Tue, Dec 11, 2018	205.95	217.85	205.95	213.70
2985	AMEX	DUG	Mon, Dec 10, 2018	208.25	222.25	208.00	213.20
2984	AMEX	DUG	Fri, Dec 7, 2018	196.40	206.95	190.35	206.10
2983	AMEX	DUG	Thu, Dec 6, 2018	205.00	212.48	203.75	203.90
2982	AMEX	DUG	Tue, Dec 4, 2018	186.15	197.05	184.30	196.50
2981	AMEX	DUG	Mon, Dec 3, 2018	184.80	189.95	183.55	185.65
2980	AMEX	DUG	Fri, Nov 30, 2018	195.90	198.75	193.70	194.75
2979	AMEX	DUG	Thu, Nov 29, 2018	194.55	195.75	189.94	193.00
2978	AMEX	DUG	Wed, Nov 28, 2018	202.35	205.40	195.30	195.35
2977	AMEX	DUG	Tue, Nov 27, 2018	202.30	204.55	199.45	202.10
2976	AMEX	DUG	Mon, Nov 26, 2018	204.85	204.85	198.25	200.50
2975	AMEX	DUG	Fri, Nov 23, 2018	204.85	209.95	204.85	207.45
2974	AMEX	DUG	Wed, Nov 21, 2018	198.55	198.60	191.10	195.08
2973	AMEX	DUG	Tue, Nov 20, 2018	195.40	204.20	194.12	201.45
2972	AMEX	DUG	Mon, Nov 19, 2018	191.80	191.80	187.40	188.80
2971	AMEX	DUG	Fri, Nov 16, 2018	190.80	192.35	187.45	188.25
2970	AMEX	DUG	Thu, Nov 15, 2018	200.00	204.30	192.25	192.25
2969	AMEX	DUG	Wed, Nov 14, 2018	191.15	201.75	190.00	198.65
2968	AMEX	DUG	Tue, Nov 13, 2018	189.50	199.40	188.10	197.80
2967	AMEX	DUG	Mon, Nov 12, 2018	178.65	189.50	177.05	188.85
2966	AMEX	DUG	Fri, Nov 9, 2018	183.40	187.15	178.85	180.80
2965	AMEX	DUG	Thu, Nov 8, 2018	173.55	181.20	171.51	180.25
2964	AMEX	DUG	Wed, Nov 7, 2018	173.85	177.70	171.55	172.25
2963	AMEX	DUG	Tue, Nov 6, 2018	179.05	181.97	177.50	178.05
2962	AMEX	DUG	Mon, Nov 5, 2018	182.00	182.00	178.15	179.10
2961	AMEX	DUG	Fri, Nov 2, 2018	181.25	188.35	178.51	185.35
2960	AMEX	DUG	Thu, Nov 1, 2018	186.35	190.25	183.10	184.40
2959	AMEX	DUG	Wed, Oct 31, 2018	187.80	188.15	181.50	187.90
2958	AMEX	DUG	Tue, Oct 30, 2018	200.75	200.75	189.70	190.65
2957	AMEX	DUG	Mon, Oct 29, 2018	189.55	204.35	189.15	199.40
2956	AMEX	DUG	Fri, Oct 26, 2018	192.60	197.50	186.85	191.70
2955	AMEX	DUG	Thu, Oct 25, 2018	188.95	191.00	185.10	188.45
2954	AMEX	DUG	Wed, Oct 24, 2018	176.80	193.00	176.80	192.95
2953	AMEX	DUG	Tue, Oct 23, 2018	174.25	183.20	174.25	178.60
2952	AMEX	DUG	Mon, Oct 22, 2018	165.90	171.05	165.90	169.25
2951	AMEX	DUG	Fri, Oct 19, 2018	164.05	165.68	160.76	165.50
2950	AMEX	DUG	Thu, Oct 18, 2018	163.85	164.60	160.20	163.05
2949	AMEX	DUG	Wed, Oct 17, 2018	159.15	163.38	158.55	160.80
2948	AMEX	DUG	Tue, Oct 16, 2018	160.40	161.30	158.10	158.20
2947	AMEX	DUG	Mon, Oct 15, 2018	159.35	161.40	157.83	161.25
2946	AMEX	DUG	Fri, Oct 12, 2018	156.45	164.05	155.80	159.35
2945	AMEX	DUG	Thu, Oct 11, 2018	153.75	162.40	153.00	160.50
2944	AMEX	DUG	Wed, Oct 10, 2018	141.35	151.60	141.35	151.45
2943	AMEX	DUG	Tue, Oct 9, 2018	143.50	144.05	139.41	141.25
2942	AMEX	DUG	Mon, Oct 8, 2018	146.35	147.03	143.55	144.00
2941	AMEX	DUG	Fri, Oct 5, 2018	143.95	145.31	142.70	143.80
2940	AMEX	DUG	Thu, Oct 4, 2018	142.96	145.13	141.62	143.60
2939	AMEX	DUG	Wed, Oct 3, 2018	143.50	144.15	141.25	141.65
2938	AMEX	DUG	Tue, Oct 2, 2018	143.85	146.49	143.65	144.45
2937	AMEX	DUG	Mon, Oct 1, 2018	147.80	147.80	143.73	144.60
2936	AMEX	DUG	Fri, Sep 28, 2018	149.40	149.60	145.95	148.85
2935	AMEX	DUG	Thu, Sep 27, 2018	147.35	148.56	147.04	148.25
2934	AMEX	DUG	Wed, Sep 26, 2018	147.65	149.15	146.20	148.85
2933	AMEX	DUG	Tue, Sep 25, 2018	146.70	146.70	144.34	145.76
2932	AMEX	DUG	Mon, Sep 24, 2018	149.90	149.90	146.40	147.50
2931	AMEX	DUG	Fri, Sep 21, 2018	152.65	153.75	151.20	152.00
2930	AMEX	DUG	Thu, Sep 20, 2018	152.60	154.35	152.10	154.05
2929	AMEX	DUG	Wed, Sep 19, 2018	155.45	155.45	153.00	154.00
2928	AMEX	DUG	Tue, Sep 18, 2018	154.35	155.50	153.66	155.10
2927	AMEX	DUG	Mon, Sep 17, 2018	157.65	158.40	155.86	157.90
2926	AMEX	DUG	Fri, Sep 14, 2018	160.10	160.10	156.90	158.15
2925	AMEX	DUG	Thu, Sep 13, 2018	160.25	162.18	159.20	159.95
2924	AMEX	DUG	Wed, Sep 12, 2018	158.80	159.65	156.75	159.65
2923	AMEX	DUG	Tue, Sep 11, 2018	165.50	165.79	160.25	161.50
2922	AMEX	DUG	Mon, Sep 10, 2018	163.00	165.30	162.15	165.30
2921	AMEX	DUG	Fri, Sep 7, 2018	166.80	169.61	164.70	165.10
2920	AMEX	DUG	Thu, Sep 6, 2018	159.45	165.75	159.45	164.85
2919	AMEX	DUG	Wed, Sep 5, 2018	159.95	162.95	158.60	158.65
2918	AMEX	DUG	Tue, Sep 4, 2018	157.00	159.00	155.50	158.15
2917	AMEX	DUG	Fri, Aug 31, 2018	156.25	158.40	156.25	156.95
2916	AMEX	DUG	Thu, Aug 30, 2018	154.15	156.25	153.85	154.90
2915	AMEX	DUG	Wed, Aug 29, 2018	154.85	155.75	152.50	153.85
2914	AMEX	DUG	Tue, Aug 28, 2018	153.55	156.16	152.75	155.90
2913	AMEX	DUG	Mon, Aug 27, 2018	154.70	155.15	154.00	154.25
2912	AMEX	DUG	Fri, Aug 24, 2018	157.65	157.65	154.60	156.50
2911	AMEX	DUG	Thu, Aug 23, 2018	158.61	159.95	158.61	159.15
2910	AMEX	DUG	Wed, Aug 22, 2018	158.46	158.54	156.36	157.35
2909	AMEX	DUG	Tue, Aug 21, 2018	160.90	161.75	158.97	161.40
2908	AMEX	DUG	Mon, Aug 20, 2018	164.75	165.05	162.30	163.45
2907	AMEX	DUG	Fri, Aug 17, 2018	165.10	167.00	165.00	165.65
2906	AMEX	DUG	Thu, Aug 16, 2018	167.60	167.70	164.76	166.70
2905	AMEX	DUG	Wed, Aug 15, 2018	160.45	169.95	160.45	169.10
2904	AMEX	DUG	Tue, Aug 14, 2018	156.95	159.10	155.80	157.80
2903	AMEX	DUG	Mon, Aug 13, 2018	155.55	158.95	154.50	158.85
2902	AMEX	DUG	Fri, Aug 10, 2018	156.95	157.70	154.55	154.55
2901	AMEX	DUG	Thu, Aug 9, 2018	153.45	156.80	153.00	156.40
2900	AMEX	DUG	Wed, Aug 8, 2018	153.10	155.55	152.55	153.75
2899	AMEX	DUG	Tue, Aug 7, 2018	150.96	151.68	149.73	151.25
2898	AMEX	DUG	Mon, Aug 6, 2018	154.05	155.60	151.95	153.45
2897	AMEX	DUG	Fri, Aug 3, 2018	154.50	156.25	153.48	154.70
2896	AMEX	DUG	Thu, Aug 2, 2018	154.15	156.00	152.75	153.30
2895	AMEX	DUG	Wed, Aug 1, 2018	150.00	153.50	150.00	152.10
2894	AMEX	DUG	Tue, Jul 31, 2018	147.10	148.80	146.15	148.15
2893	AMEX	DUG	Mon, Jul 30, 2018	147.95	148.35	146.40	147.30
2892	AMEX	DUG	Fri, Jul 27, 2018	150.25	151.20	148.40	150.05
2891	AMEX	DUG	Thu, Jul 26, 2018	150.85	150.85	147.80	148.15
2890	AMEX	DUG	Wed, Jul 25, 2018	154.30	154.30	150.60	151.00
2889	AMEX	DUG	Tue, Jul 24, 2018	156.20	156.20	151.75	153.70
2888	AMEX	DUG	Mon, Jul 23, 2018	156.10	158.05	155.25	157.55
2887	AMEX	DUG	Fri, Jul 20, 2018	154.90	157.00	154.55	156.15
2886	AMEX	DUG	Thu, Jul 19, 2018	156.65	156.65	153.91	155.00
2885	AMEX	DUG	Wed, Jul 18, 2018	156.55	159.75	154.54	154.90
2884	AMEX	DUG	Tue, Jul 17, 2018	154.95	157.00	153.80	155.20
2883	AMEX	DUG	Mon, Jul 16, 2018	152.85	156.70	152.85	154.10
2882	AMEX	DUG	Fri, Jul 13, 2018	151.98	151.98	148.55	150.50
2881	AMEX	DUG	Thu, Jul 12, 2018	151.50	154.20	150.30	151.95
2880	AMEX	DUG	Wed, Jul 11, 2018	149.00	154.05	147.10	152.45
2879	AMEX	DUG	Tue, Jul 10, 2018	146.90	146.90	143.65	146.20
2878	AMEX	DUG	Mon, Jul 9, 2018	151.50	151.50	147.85	148.10
2877	AMEX	DUG	Fri, Jul 6, 2018	156.40	157.40	151.95	152.65
2876	AMEX	DUG	Thu, Jul 5, 2018	152.90	155.95	152.90	155.35
2875	AMEX	DUG	Tue, Jul 3, 2018	154.30	155.50	149.90	154.75
2874	AMEX	DUG	Mon, Jul 2, 2018	154.35	158.50	154.35	157.15
2873	AMEX	DUG	Fri, Jun 29, 2018	153.15	153.15	148.80	151.90
2872	AMEX	DUG	Thu, Jun 28, 2018	153.05	156.35	152.20	153.80
2871	AMEX	DUG	Wed, Jun 27, 2018	155.50	155.50	149.45	153.45
2870	AMEX	DUG	Tue, Jun 26, 2018	161.30	162.50	156.55	157.75
2869	AMEX	DUG	Mon, Jun 25, 2018	157.75	164.05	156.01	162.45
2868	AMEX	DUG	Fri, Jun 22, 2018	155.95	155.95	152.40	155.60
2867	AMEX	DUG	Thu, Jun 21, 2018	159.55	164.15	159.20	163.15
2866	AMEX	DUG	Wed, Jun 20, 2018	156.85	159.30	155.30	156.95
2865	AMEX	DUG	Tue, Jun 19, 2018	161.15	162.70	157.80	158.55
2864	AMEX	DUG	Mon, Jun 18, 2018	162.85	162.85	156.05	158.15
2863	AMEX	DUG	Fri, Jun 15, 2018	156.95	162.40	156.59	162.00
2862	AMEX	DUG	Thu, Jun 14, 2018	153.40	155.55	152.20	155.25
2861	AMEX	DUG	Wed, Jun 13, 2018	153.90	155.20	152.65	154.45
2860	AMEX	DUG	Tue, Jun 12, 2018	150.70	153.85	149.98	153.20
2859	AMEX	DUG	Mon, Jun 11, 2018	152.75	153.10	149.53	151.05
2858	AMEX	DUG	Fri, Jun 8, 2018	151.50	153.85	151.50	152.05
2857	AMEX	DUG	Thu, Jun 7, 2018	155.25	155.25	149.80	151.45
2856	AMEX	DUG	Wed, Jun 6, 2018	157.00	159.05	155.50	156.35
2855	AMEX	DUG	Tue, Jun 5, 2018	158.45	159.00	155.70	157.70
2854	AMEX	DUG	Mon, Jun 4, 2018	153.05	157.85	151.00	157.00
2853	AMEX	DUG	Fri, Jun 1, 2018	154.85	155.60	151.65	153.90
2852	AMEX	DUG	Thu, May 31, 2018	154.70	155.30	151.15	154.95
2851	AMEX	DUG	Wed, May 30, 2018	160.20	160.20	151.30	152.50
2850	AMEX	DUG	Tue, May 29, 2018	164.50	165.60	160.93	162.65
2849	AMEX	DUG	Fri, May 25, 2018	159.25	165.20	159.25	161.95
2848	AMEX	DUG	Thu, May 24, 2018	152.90	155.15	152.13	153.95
2847	AMEX	DUG	Wed, May 23, 2018	150.90	153.10	149.05	149.20
2846	AMEX	DUG	Tue, May 22, 2018	144.80	149.80	142.80	148.90
2845	AMEX	DUG	Mon, May 21, 2018	146.70	147.65	144.90	145.05
2844	AMEX	DUG	Fri, May 18, 2018	146.45	148.40	146.20	148.00
2843	AMEX	DUG	Thu, May 17, 2018	149.55	149.68	145.35	145.90
2842	AMEX	DUG	Wed, May 16, 2018	152.25	153.34	150.26	150.40
2841	AMEX	DUG	Tue, May 15, 2018	152.60	154.15	151.30	151.80
2840	AMEX	DUG	Mon, May 14, 2018	153.65	153.65	150.70	151.95
2839	AMEX	DUG	Fri, May 11, 2018	153.85	154.55	152.25	154.30
2838	AMEX	DUG	Thu, May 10, 2018	155.00	156.65	153.58	154.25
2837	AMEX	DUG	Wed, May 9, 2018	159.15	159.15	153.05	156.55
2836	AMEX	DUG	Tue, May 8, 2018	166.10	171.55	162.80	162.85
2835	AMEX	DUG	Mon, May 7, 2018	164.10	166.43	158.75	165.90
2834	AMEX	DUG	Fri, May 4, 2018	169.40	170.50	165.55	166.60
2833	AMEX	DUG	Thu, May 3, 2018	169.30	172.75	168.25	168.65
2832	AMEX	DUG	Wed, May 2, 2018	170.45	170.45	164.95	167.60
2831	AMEX	DUG	Tue, May 1, 2018	168.40	173.25	168.40	169.10
2830	AMEX	DUG	Mon, Apr 30, 2018	167.70	167.70	163.50	167.05
2829	AMEX	DUG	Fri, Apr 27, 2018	166.50	168.25	165.40	167.15
2828	AMEX	DUG	Thu, Apr 26, 2018	167.10	167.50	163.35	163.35
2827	AMEX	DUG	Wed, Apr 25, 2018	172.00	174.05	168.05	168.20
2826	AMEX	DUG	Tue, Apr 24, 2018	167.05	172.85	164.60	171.15
2825	AMEX	DUG	Mon, Apr 23, 2018	170.70	172.15	167.40	167.50
2824	AMEX	DUG	Fri, Apr 20, 2018	169.00	171.40	168.41	169.50
2823	AMEX	DUG	Thu, Apr 19, 2018	167.65	169.66	165.20	167.70
2822	AMEX	DUG	Wed, Apr 18, 2018	171.10	171.10	164.90	168.00
2821	AMEX	DUG	Tue, Apr 17, 2018	174.95	176.40	172.30	173.75
2820	AMEX	DUG	Mon, Apr 16, 2018	178.45	179.80	173.78	175.40
2819	AMEX	DUG	Fri, Apr 13, 2018	181.70	181.70	177.45	178.85
2818	AMEX	DUG	Thu, Apr 12, 2018	182.45	184.39	180.65	183.40
2817	AMEX	DUG	Wed, Apr 11, 2018	188.00	188.00	182.10	183.10
2816	AMEX	DUG	Tue, Apr 10, 2018	194.15	194.15	184.00	187.10
2815	AMEX	DUG	Mon, Apr 9, 2018	200.75	201.40	195.35	200.60
2814	AMEX	DUG	Fri, Apr 6, 2018	197.50	206.80	195.58	202.05
2813	AMEX	DUG	Thu, Apr 5, 2018	200.08	200.08	192.50	194.65
2812	AMEX	DUG	Wed, Apr 4, 2018	208.25	211.08	201.75	202.50
2811	AMEX	DUG	Tue, Apr 3, 2018	208.95	212.98	201.80	202.00
2810	AMEX	DUG	Mon, Apr 2, 2018	203.90	217.45	203.45	210.75
2809	AMEX	DUG	Thu, Mar 29, 2018	210.05	210.05	200.65	202.05
2808	AMEX	DUG	Wed, Mar 28, 2018	203.50	211.65	202.40	211.45
2807	AMEX	DUG	Tue, Mar 27, 2018	199.64	205.80	196.75	203.55
2806	AMEX	DUG	Mon, Mar 26, 2018	202.55	206.93	199.00	199.60
2805	AMEX	DUG	Fri, Mar 23, 2018	202.30	207.60	197.65	206.65
2804	AMEX	DUG	Thu, Mar 22, 2018	200.15	205.00	198.70	204.25
2803	AMEX	DUG	Wed, Mar 21, 2018	206.92	206.92	194.05	196.15
2802	AMEX	DUG	Tue, Mar 20, 2018	209.50	209.50	205.00	207.65
2801	AMEX	DUG	Mon, Mar 19, 2018	205.80	213.30	205.80	211.35
2800	AMEX	DUG	Fri, Mar 16, 2018	208.60	208.75	202.99	204.40
2799	AMEX	DUG	Thu, Mar 15, 2018	203.25	211.30	203.25	208.65
2798	AMEX	DUG	Wed, Mar 14, 2018	202.25	206.90	201.20	206.20
2797	AMEX	DUG	Tue, Mar 13, 2018	200.25	205.25	198.10	203.75
2796	AMEX	DUG	Mon, Mar 12, 2018	200.70	203.05	198.60	201.05
2795	AMEX	DUG	Fri, Mar 9, 2018	205.70	205.70	200.71	200.95
2794	AMEX	DUG	Thu, Mar 8, 2018	207.50	211.75	206.85	208.95
2793	AMEX	DUG	Wed, Mar 7, 2018	209.20	212.15	205.60	208.75
2792	AMEX	DUG	Tue, Mar 6, 2018	202.70	206.50	201.25	205.25
2791	AMEX	DUG	Mon, Mar 5, 2018	211.95	211.95	203.95	205.25
2790	AMEX	DUG	Fri, Mar 2, 2018	215.95	219.15	208.70	210.10
2789	AMEX	DUG	Thu, Mar 1, 2018	212.50	215.66	206.40	212.75
2788	AMEX	DUG	Wed, Feb 28, 2018	200.70	212.15	199.80	212.10
2787	AMEX	DUG	Tue, Feb 27, 2018	197.25	202.65	194.23	202.65
2786	AMEX	DUG	Mon, Feb 26, 2018	197.80	199.90	196.55	197.20
2785	AMEX	DUG	Fri, Feb 23, 2018	207.05	207.38	199.60	199.75
2784	AMEX	DUG	Thu, Feb 22, 2018	211.75	211.85	202.55	208.95
2783	AMEX	DUG	Wed, Feb 21, 2018	208.45	213.85	204.30	213.85
2782	AMEX	DUG	Tue, Feb 20, 2018	203.75	208.50	202.27	206.90
2781	AMEX	DUG	Fri, Feb 16, 2018	204.90	206.75	200.51	204.50
2780	AMEX	DUG	Thu, Feb 15, 2018	202.15	210.15	202.15	203.55
2779	AMEX	DUG	Wed, Feb 14, 2018	213.10	214.51	201.70	202.80
2778	AMEX	DUG	Tue, Feb 13, 2018	210.00	211.30	207.60	209.20
2777	AMEX	DUG	Mon, Feb 12, 2018	208.90	211.15	203.13	207.35
2776	AMEX	DUG	Fri, Feb 9, 2018	209.85	229.10	209.20	214.95
2775	AMEX	DUG	Thu, Feb 8, 2018	200.80	214.75	199.95	214.65
2774	AMEX	DUG	Wed, Feb 7, 2018	194.30	202.00	189.25	201.95
2773	AMEX	DUG	Tue, Feb 6, 2018	204.75	207.10	192.50	195.40
2772	AMEX	DUG	Mon, Feb 5, 2018	187.70	203.35	183.75	198.40
2771	AMEX	DUG	Fri, Feb 2, 2018	174.80	184.90	173.80	183.00
2770	AMEX	DUG	Thu, Feb 1, 2018	172.35	173.66	168.99	169.10
2769	AMEX	DUG	Wed, Jan 31, 2018	172.45	175.25	171.50	172.60
2768	AMEX	DUG	Tue, Jan 30, 2018	168.50	173.18	167.90	173.10
2767	AMEX	DUG	Mon, Jan 29, 2018	163.08	166.33	161.55	165.90
2766	AMEX	DUG	Fri, Jan 26, 2018	162.35	162.71	160.20	160.90
2765	AMEX	DUG	Thu, Jan 25, 2018	158.00	163.25	158.00	162.75
2764	AMEX	DUG	Wed, Jan 24, 2018	158.82	161.00	157.40	160.00
2763	AMEX	DUG	Tue, Jan 23, 2018	158.00	160.97	158.00	159.15
2762	AMEX	DUG	Mon, Jan 22, 2018	165.40	165.40	159.00	159.00
2761	AMEX	DUG	Fri, Jan 19, 2018	166.60	167.80	165.80	165.80
2760	AMEX	DUG	Thu, Jan 18, 2018	164.05	165.95	163.43	165.50
2759	AMEX	DUG	Wed, Jan 17, 2018	164.85	166.50	161.30	162.90
2758	AMEX	DUG	Tue, Jan 16, 2018	162.25	165.95	160.85	165.40
2757	AMEX	DUG	Fri, Jan 12, 2018	164.00	164.00	161.05	161.20
2756	AMEX	DUG	Thu, Jan 11, 2018	170.50	170.50	162.95	164.30
2755	AMEX	DUG	Wed, Jan 10, 2018	170.70	171.40	169.70	171.35
2754	AMEX	DUG	Tue, Jan 9, 2018	169.80	171.20	169.10	170.90
2753	AMEX	DUG	Mon, Jan 8, 2018	172.05	172.65	169.70	169.70
2752	AMEX	DUG	Fri, Jan 5, 2018	172.20	174.55	171.75	171.75
2751	AMEX	DUG	Thu, Jan 4, 2018	173.75	174.77	171.40	171.55
2750	AMEX	DUG	Wed, Jan 3, 2018	178.05	178.25	172.60	173.60
2749	AMEX	DUG	Tue, Jan 2, 2018	183.85	183.85	178.40	178.80
2748	AMEX	DUG	Fri, Dec 29, 2017	182.85	185.20	182.85	185.05
2747	AMEX	DUG	Thu, Dec 28, 2017	184.30	185.05	183.75	183.90
2746	AMEX	DUG	Wed, Dec 27, 2017	184.80	185.05	183.00	184.35
2745	AMEX	DUG	Tue, Dec 26, 2017	185.25	185.95	182.65	183.05
2744	AMEX	DUG	Fri, Dec 22, 2017	186.95	188.53	185.20	186.55
2743	AMEX	DUG	Thu, Dec 21, 2017	196.55	196.55	186.45	187.55
2742	AMEX	DUG	Wed, Dec 20, 2017	200.71	200.71	195.45	196.20
2741	AMEX	DUG	Tue, Dec 19, 2017	199.95	202.40	199.45	201.80
2740	AMEX	DUG	Mon, Dec 18, 2017	203.57	203.57	200.35	201.65
2739	AMEX	DUG	Fri, Dec 15, 2017	202.95	205.85	202.50	205.40
2738	AMEX	DUG	Thu, Dec 14, 2017	202.35	204.80	202.35	204.80
2737	AMEX	DUG	Wed, Dec 13, 2017	201.65	204.25	201.65	203.25
2736	AMEX	DUG	Tue, Dec 12, 2017	199.60	202.80	199.60	202.50
2735	AMEX	DUG	Mon, Dec 11, 2017	203.70	203.70	199.20	201.05
2734	AMEX	DUG	Fri, Dec 8, 2017	205.80	207.59	204.20	204.40
2733	AMEX	DUG	Thu, Dec 7, 2017	209.05	209.95	207.90	208.05
2732	AMEX	DUG	Wed, Dec 6, 2017	205.65	210.15	205.35	209.95
2731	AMEX	DUG	Tue, Dec 5, 2017	202.00	204.50	201.03	204.05
2730	AMEX	DUG	Mon, Dec 4, 2017	201.35	202.30	195.65	202.00
2729	AMEX	DUG	Fri, Dec 1, 2017	202.55	206.10	198.94	201.60
2728	AMEX	DUG	Thu, Nov 30, 2017	210.75	210.75	204.75	205.10
2727	AMEX	DUG	Wed, Nov 29, 2017	213.61	215.25	211.50	212.10
2726	AMEX	DUG	Tue, Nov 28, 2017	217.15	217.15	213.65	214.15
2725	AMEX	DUG	Mon, Nov 27, 2017	213.95	218.08	213.95	217.35
2724	AMEX	DUG	Fri, Nov 24, 2017	211.95	212.70	211.55	212.70
2723	AMEX	DUG	Wed, Nov 22, 2017	213.65	214.35	212.45	213.75
2722	AMEX	DUG	Tue, Nov 21, 2017	215.60	216.75	213.55	216.15
2721	AMEX	DUG	Mon, Nov 20, 2017	216.80	219.05	216.00	216.90
2720	AMEX	DUG	Fri, Nov 17, 2017	216.80	218.15	215.05	216.00
2719	AMEX	DUG	Thu, Nov 16, 2017	218.10	219.30	216.35	218.25
2718	AMEX	DUG	Wed, Nov 15, 2017	215.25	218.25	214.60	216.70
2717	AMEX	DUG	Tue, Nov 14, 2017	206.90	212.20	206.90	211.85
2716	AMEX	DUG	Mon, Nov 13, 2017	203.85	205.10	202.00	205.00
2715	AMEX	DUG	Fri, Nov 10, 2017	200.90	205.20	200.80	202.25
2714	AMEX	DUG	Thu, Nov 9, 2017	203.40	203.75	199.65	200.35
2713	AMEX	DUG	Wed, Nov 8, 2017	201.00	204.10	199.75	201.60
2712	AMEX	DUG	Tue, Nov 7, 2017	198.10	201.60	198.10	199.95
2711	AMEX	DUG	Mon, Nov 6, 2017	207.60	207.60	198.70	198.85
2710	AMEX	DUG	Fri, Nov 3, 2017	211.10	211.10	207.20	208.80
2709	AMEX	DUG	Thu, Nov 2, 2017	209.50	212.79	208.35	210.75
2708	AMEX	DUG	Wed, Nov 1, 2017	212.00	212.00	207.20	209.05
2707	AMEX	DUG	Tue, Oct 31, 2017	216.72	217.60	213.05	214.20
2706	AMEX	DUG	Mon, Oct 30, 2017	218.00	218.10	214.85	216.15
2705	AMEX	DUG	Fri, Oct 27, 2017	221.75	225.70	216.65	218.35
2704	AMEX	DUG	Thu, Oct 26, 2017	221.05	223.30	219.34	220.15
2703	AMEX	DUG	Wed, Oct 25, 2017	218.80	222.78	217.90	221.15
2702	AMEX	DUG	Tue, Oct 24, 2017	218.75	219.05	216.20	218.25
2701	AMEX	DUG	Mon, Oct 23, 2017	216.50	219.30	214.60	219.30
2700	AMEX	DUG	Fri, Oct 20, 2017	216.50	218.55	215.95	216.10
2699	AMEX	DUG	Thu, Oct 19, 2017	216.95	220.30	215.31	217.15
2698	AMEX	DUG	Wed, Oct 18, 2017	212.35	215.75	210.85	215.55
2697	AMEX	DUG	Tue, Oct 17, 2017	212.20	214.42	211.30	212.20
2696	AMEX	DUG	Mon, Oct 16, 2017	211.05	213.10	209.70	212.50
2695	AMEX	DUG	Fri, Oct 13, 2017	211.00	213.35	209.25	213.00
2694	AMEX	DUG	Thu, Oct 12, 2017	213.95	215.17	212.60	213.00
2693	AMEX	DUG	Wed, Oct 11, 2017	213.20	214.60	211.25	211.35
2692	AMEX	DUG	Tue, Oct 10, 2017	210.35	212.80	208.25	212.30
2691	AMEX	DUG	Mon, Oct 9, 2017	213.90	214.10	211.95	212.95
2690	AMEX	DUG	Fri, Oct 6, 2017	213.40	215.21	211.95	213.90
2689	AMEX	DUG	Thu, Oct 5, 2017	211.60	211.60	209.50	210.00
2688	AMEX	DUG	Wed, Oct 4, 2017	210.46	213.25	210.46	211.85
2687	AMEX	DUG	Tue, Oct 3, 2017	211.34	212.50	210.35	211.45
2686	AMEX	DUG	Mon, Oct 2, 2017	214.60	217.30	211.20	211.25
2685	AMEX	DUG	Fri, Sep 29, 2017	211.95	213.85	211.00	211.20
2684	AMEX	DUG	Thu, Sep 28, 2017	212.70	212.70	208.43	210.90
2683	AMEX	DUG	Wed, Sep 27, 2017	213.75	215.40	211.55	211.55
2682	AMEX	DUG	Tue, Sep 26, 2017	213.75	214.69	212.80	213.40
2681	AMEX	DUG	Mon, Sep 25, 2017	218.35	218.35	211.95	212.55
2680	AMEX	DUG	Fri, Sep 22, 2017	222.55	223.35	218.60	219.70
2679	AMEX	DUG	Thu, Sep 21, 2017	221.80	223.70	220.80	221.80
2678	AMEX	DUG	Wed, Sep 20, 2017	222.90	223.50	220.25	221.35
2677	AMEX	DUG	Tue, Sep 19, 2017	225.25	226.40	224.05	224.55
2676	AMEX	DUG	Mon, Sep 18, 2017	229.00	229.25	226.05	226.20
2675	AMEX	DUG	Fri, Sep 15, 2017	228.75	231.20	228.45	228.55
2674	AMEX	DUG	Thu, Sep 14, 2017	230.05	230.45	226.00	229.30
2673	AMEX	DUG	Wed, Sep 13, 2017	236.15	236.70	231.20	231.45
2672	AMEX	DUG	Tue, Sep 12, 2017	240.00	240.90	236.65	237.50
2671	AMEX	DUG	Mon, Sep 11, 2017	243.35	244.98	240.55	241.05
2670	AMEX	DUG	Fri, Sep 8, 2017	241.35	247.90	241.35	245.65
2669	AMEX	DUG	Thu, Sep 7, 2017	240.50	243.65	239.65	240.45
2668	AMEX	DUG	Wed, Sep 6, 2017	248.00	248.00	239.65	241.20
2667	AMEX	DUG	Tue, Sep 5, 2017	250.05	252.50	246.65	248.80
2666	AMEX	DUG	Fri, Sep 1, 2017	256.65	257.35	250.25	251.90
2665	AMEX	DUG	Thu, Aug 31, 2017	258.80	258.80	255.70	256.80
2664	AMEX	DUG	Wed, Aug 30, 2017	261.45	263.08	258.15	259.70
2663	AMEX	DUG	Tue, Aug 29, 2017	261.60	263.75	259.10	259.55
2662	AMEX	DUG	Mon, Aug 28, 2017	257.80	261.95	255.43	259.10
2661	AMEX	DUG	Fri, Aug 25, 2017	257.70	257.75	255.00	256.90
2660	AMEX	DUG	Thu, Aug 24, 2017	260.20	261.50	257.97	259.35
2659	AMEX	DUG	Wed, Aug 23, 2017	262.15	263.16	257.25	259.60
2658	AMEX	DUG	Tue, Aug 22, 2017	265.20	265.20	260.85	261.60
2657	AMEX	DUG	Mon, Aug 21, 2017	264.40	267.15	263.45	265.65
2656	AMEX	DUG	Fri, Aug 18, 2017	267.30	267.30	259.05	262.45
2655	AMEX	DUG	Thu, Aug 17, 2017	260.00	265.85	258.35	265.60
2654	AMEX	DUG	Wed, Aug 16, 2017	254.05	259.35	252.45	258.40
2653	AMEX	DUG	Tue, Aug 15, 2017	251.50	256.25	251.50	253.30
2652	AMEX	DUG	Mon, Aug 14, 2017	248.65	251.65	246.85	251.20
2651	AMEX	DUG	Fri, Aug 11, 2017	247.05	250.00	246.20	249.60
2650	AMEX	DUG	Thu, Aug 10, 2017	241.65	247.45	239.70	246.70
2649	AMEX	DUG	Wed, Aug 9, 2017	241.10	243.31	238.65	241.45
2648	AMEX	DUG	Tue, Aug 8, 2017	241.15	243.10	237.44	241.50
2647	AMEX	DUG	Mon, Aug 7, 2017	237.45	241.60	237.45	240.50
2646	AMEX	DUG	Fri, Aug 4, 2017	237.70	238.85	235.35	236.30
2645	AMEX	DUG	Thu, Aug 3, 2017	233.70	240.10	233.45	238.25
2644	AMEX	DUG	Wed, Aug 2, 2017	232.05	236.58	230.00	231.95
2643	AMEX	DUG	Tue, Aug 1, 2017	230.10	232.25	228.00	230.20
2642	AMEX	DUG	Mon, Jul 31, 2017	230.90	232.35	227.70	230.05
2641	AMEX	DUG	Fri, Jul 28, 2017	231.65	232.50	226.40	230.90
2640	AMEX	DUG	Thu, Jul 27, 2017	234.05	236.45	229.95	229.95
2639	AMEX	DUG	Wed, Jul 26, 2017	231.80	235.65	229.20	234.55
2638	AMEX	DUG	Tue, Jul 25, 2017	237.50	237.50	231.35	234.15
2637	AMEX	DUG	Mon, Jul 24, 2017	238.15	242.20	238.15	241.15
2636	AMEX	DUG	Fri, Jul 21, 2017	236.20	240.75	234.90	239.90
2635	AMEX	DUG	Thu, Jul 20, 2017	230.90	236.58	229.35	235.55
2634	AMEX	DUG	Wed, Jul 19, 2017	241.15	241.30	233.10	233.70
2633	AMEX	DUG	Tue, Jul 18, 2017	236.10	242.85	234.75	241.05
2632	AMEX	DUG	Mon, Jul 17, 2017	238.15	239.00	235.25	238.60
2631	AMEX	DUG	Fri, Jul 14, 2017	240.65	240.65	237.05	238.05
2630	AMEX	DUG	Thu, Jul 13, 2017	242.80	245.30	240.50	240.75
2629	AMEX	DUG	Wed, Jul 12, 2017	240.45	244.90	238.18	242.95
2628	AMEX	DUG	Tue, Jul 11, 2017	247.25	249.25	243.00	244.55
2627	AMEX	DUG	Mon, Jul 10, 2017	250.00	250.35	246.00	247.25
2626	AMEX	DUG	Fri, Jul 7, 2017	249.75	254.95	248.45	249.10
2625	AMEX	DUG	Thu, Jul 6, 2017	241.80	249.20	239.37	248.55
2624	AMEX	DUG	Wed, Jul 5, 2017	234.30	244.40	233.70	243.10
2623	AMEX	DUG	Mon, Jul 3, 2017	240.90	240.90	230.70	232.65
2622	AMEX	DUG	Fri, Jun 30, 2017	242.75	245.00	239.95	242.20
2621	AMEX	DUG	Thu, Jun 29, 2017	244.55	245.05	238.75	244.30
2620	AMEX	DUG	Wed, Jun 28, 2017	247.35	247.35	242.00	245.15
2619	AMEX	DUG	Tue, Jun 27, 2017	246.75	247.90	242.85	247.80
2618	AMEX	DUG	Mon, Jun 26, 2017	245.25	249.00	244.00	247.10
2617	AMEX	DUG	Fri, Jun 23, 2017	250.00	251.70	246.00	246.30
2616	AMEX	DUG	Thu, Jun 22, 2017	250.85	252.10	246.15	250.65
2615	AMEX	DUG	Wed, Jun 21, 2017	244.00	253.10	240.95	250.70
2614	AMEX	DUG	Tue, Jun 20, 2017	241.55	247.65	241.05	242.30
2613	AMEX	DUG	Mon, Jun 19, 2017	234.90	237.25	233.55	236.40
2612	AMEX	DUG	Fri, Jun 16, 2017	238.30	241.60	233.70	233.70
2611	AMEX	DUG	Thu, Jun 15, 2017	239.30	243.35	237.05	241.55
2610	AMEX	DUG	Wed, Jun 14, 2017	228.70	240.25	228.70	237.40
2609	AMEX	DUG	Tue, Jun 13, 2017	231.10	232.50	227.35	228.05
2608	AMEX	DUG	Mon, Jun 12, 2017	231.50	232.80	227.00	231.85
2607	AMEX	DUG	Fri, Jun 9, 2017	245.80	246.75	233.50	234.60
2606	AMEX	DUG	Thu, Jun 8, 2017	247.45	247.82	243.70	247.20
2605	AMEX	DUG	Wed, Jun 7, 2017	238.85	248.45	237.50	245.65
2604	AMEX	DUG	Tue, Jun 6, 2017	244.40	245.00	236.95	237.70
2603	AMEX	DUG	Mon, Jun 5, 2017	245.70	246.31	242.05	243.50
2602	AMEX	DUG	Fri, Jun 2, 2017	240.60	246.75	240.60	244.70
2601	AMEX	DUG	Thu, Jun 1, 2017	242.45	243.10	236.82	238.90
2600	AMEX	DUG	Wed, May 31, 2017	243.10	245.00	240.95	241.80
2599	AMEX	DUG	Tue, May 30, 2017	235.50	239.90	235.50	239.85
2598	AMEX	DUG	Fri, May 26, 2017	232.45	235.90	232.45	233.35
2597	AMEX	DUG	Thu, May 25, 2017	226.65	235.10	221.60	233.55
2596	AMEX	DUG	Wed, May 24, 2017	223.65	227.25	222.15	225.35
2595	AMEX	DUG	Tue, May 23, 2017	222.45	224.55	222.10	223.10
2594	AMEX	DUG	Mon, May 22, 2017	220.35	225.15	220.25	223.55
2593	AMEX	DUG	Fri, May 19, 2017	226.20	227.15	221.35	222.50
2592	AMEX	DUG	Thu, May 18, 2017	230.10	231.71	226.40	229.00
2591	AMEX	DUG	Wed, May 17, 2017	226.50	228.50	222.90	228.20
2590	AMEX	DUG	Tue, May 16, 2017	220.97	225.20	220.20	223.65
2589	AMEX	DUG	Mon, May 15, 2017	218.05	222.80	216.55	221.90
2588	AMEX	DUG	Fri, May 12, 2017	223.90	226.20	223.30	225.00
2587	AMEX	DUG	Thu, May 11, 2017	220.55	224.25	220.20	223.60
2586	AMEX	DUG	Wed, May 10, 2017	226.55	226.55	220.60	222.75
2585	AMEX	DUG	Tue, May 9, 2017	224.20	230.45	224.20	229.20
2584	AMEX	DUG	Mon, May 8, 2017	228.15	228.60	224.50	224.95
2583	AMEX	DUG	Fri, May 5, 2017	237.00	237.00	227.65	228.15
2582	AMEX	DUG	Thu, May 4, 2017	230.65	239.70	230.65	237.50
2581	AMEX	DUG	Wed, May 3, 2017	230.15	231.25	225.60	227.60
2580	AMEX	DUG	Tue, May 2, 2017	225.80	230.95	224.30	228.90
2579	AMEX	DUG	Mon, May 1, 2017	225.35	227.72	224.55	226.20
2578	AMEX	DUG	Fri, Apr 28, 2017	221.75	225.78	220.85	225.30
2577	AMEX	DUG	Thu, Apr 27, 2017	223.15	230.00	222.98	225.50
2576	AMEX	DUG	Wed, Apr 26, 2017	222.35	222.35	214.55	220.60
2575	AMEX	DUG	Tue, Apr 25, 2017	222.10	223.35	218.35	219.00
2574	AMEX	DUG	Mon, Apr 24, 2017	223.50	224.64	221.50	223.55
2573	AMEX	DUG	Fri, Apr 21, 2017	225.20	228.40	223.99	225.80
2572	AMEX	DUG	Thu, Apr 20, 2017	224.65	225.00	220.50	224.05
2571	AMEX	DUG	Wed, Apr 19, 2017	218.70	227.05	217.25	225.60
2570	AMEX	DUG	Tue, Apr 18, 2017	217.45	220.00	214.25	218.85
2569	AMEX	DUG	Mon, Apr 17, 2017	215.80	217.10	214.76	215.10
2568	AMEX	DUG	Thu, Apr 13, 2017	208.15	216.74	208.15	215.90
2567	AMEX	DUG	Wed, Apr 12, 2017	206.25	209.30	203.35	208.05
2566	AMEX	DUG	Tue, Apr 11, 2017	205.30	209.86	205.30	206.10
2565	AMEX	DUG	Mon, Apr 10, 2017	206.45	207.40	204.10	205.80
2564	AMEX	DUG	Fri, Apr 7, 2017	207.05	209.90	206.40	209.20
2563	AMEX	DUG	Thu, Apr 6, 2017	209.20	210.05	206.90	207.45
2562	AMEX	DUG	Wed, Apr 5, 2017	205.60	211.20	202.10	211.00
2561	AMEX	DUG	Tue, Apr 4, 2017	211.80	215.43	209.05	209.20
2560	AMEX	DUG	Mon, Apr 3, 2017	211.30	216.70	210.60	212.40
2559	AMEX	DUG	Fri, Mar 31, 2017	212.05	213.70	209.93	211.25
2558	AMEX	DUG	Thu, Mar 30, 2017	209.90	212.30	207.90	210.65
2557	AMEX	DUG	Wed, Mar 29, 2017	218.20	218.95	211.67	212.00
2556	AMEX	DUG	Tue, Mar 28, 2017	223.25	224.25	216.80	217.90
2555	AMEX	DUG	Mon, Mar 27, 2017	225.00	226.95	223.05	223.95
2554	AMEX	DUG	Fri, Mar 24, 2017	219.85	223.15	219.10	222.35
2553	AMEX	DUG	Thu, Mar 23, 2017	220.40	221.20	217.52	220.55
2552	AMEX	DUG	Wed, Mar 22, 2017	221.00	221.58	217.41	219.15
2551	AMEX	DUG	Tue, Mar 21, 2017	213.45	219.68	213.20	218.40
2550	AMEX	DUG	Mon, Mar 20, 2017	216.80	218.25	214.35	214.85
2549	AMEX	DUG	Fri, Mar 17, 2017	212.65	214.35	211.80	214.15
2548	AMEX	DUG	Thu, Mar 16, 2017	210.65	215.05	210.65	213.95
2547	AMEX	DUG	Wed, Mar 15, 2017	217.55	218.95	210.45	211.50
2546	AMEX	DUG	Tue, Mar 14, 2017	220.00	225.15	219.20	221.15
2545	AMEX	DUG	Mon, Mar 13, 2017	216.60	217.55	213.70	215.90
2544	AMEX	DUG	Fri, Mar 10, 2017	212.60	218.55	211.95	216.10
2543	AMEX	DUG	Thu, Mar 9, 2017	220.05	222.91	215.68	216.05
2542	AMEX	DUG	Wed, Mar 8, 2017	208.90	218.50	206.95	218.25
2541	AMEX	DUG	Tue, Mar 7, 2017	202.45	207.55	202.11	207.40
2540	AMEX	DUG	Mon, Mar 6, 2017	205.80	206.80	203.20	203.75
2539	AMEX	DUG	Fri, Mar 3, 2017	203.30	205.60	201.80	205.00
2538	AMEX	DUG	Thu, Mar 2, 2017	202.30	203.70	199.80	203.60
2537	AMEX	DUG	Wed, Mar 1, 2017	205.00	205.26	198.49	199.70
2536	AMEX	DUG	Tue, Feb 28, 2017	208.05	209.46	206.65	208.35
2535	AMEX	DUG	Mon, Feb 27, 2017	210.75	211.15	205.55	206.85
2534	AMEX	DUG	Fri, Feb 24, 2017	209.55	212.83	208.50	210.90
2533	AMEX	DUG	Thu, Feb 23, 2017	204.40	209.45	203.40	207.00
2532	AMEX	DUG	Wed, Feb 22, 2017	204.10	209.00	204.05	208.85
2531	AMEX	DUG	Tue, Feb 21, 2017	201.55	202.75	200.35	202.20
2530	AMEX	DUG	Fri, Feb 17, 2017	205.15	206.60	203.90	205.25
2529	AMEX	DUG	Thu, Feb 16, 2017	197.25	203.20	196.45	203.00
2528	AMEX	DUG	Wed, Feb 15, 2017	196.55	198.56	195.25	197.35
2527	AMEX	DUG	Tue, Feb 14, 2017	196.40	200.50	195.65	195.70
2526	AMEX	DUG	Mon, Feb 13, 2017	199.70	199.70	197.05	197.25
2525	AMEX	DUG	Fri, Feb 10, 2017	197.60	198.65	195.70	197.80
2524	AMEX	DUG	Thu, Feb 9, 2017	202.80	203.20	200.00	201.20
2523	AMEX	DUG	Wed, Feb 8, 2017	207.55	211.85	204.59	205.15
2522	AMEX	DUG	Tue, Feb 7, 2017	201.30	207.55	200.15	205.65
2521	AMEX	DUG	Mon, Feb 6, 2017	196.80	200.75	195.30	199.80
2520	AMEX	DUG	Fri, Feb 3, 2017	198.45	200.38	194.45	195.95
2519	AMEX	DUG	Thu, Feb 2, 2017	201.50	204.52	199.00	199.75
2518	AMEX	DUG	Wed, Feb 1, 2017	197.85	204.65	196.80	202.40
2517	AMEX	DUG	Tue, Jan 31, 2017	199.20	203.25	198.59	199.45
2516	AMEX	DUG	Mon, Jan 30, 2017	194.00	201.65	194.00	199.35
2515	AMEX	DUG	Fri, Jan 27, 2017	190.45	193.25	190.35	192.15
2514	AMEX	DUG	Thu, Jan 26, 2017	187.50	189.00	186.75	188.50
2513	AMEX	DUG	Wed, Jan 25, 2017	190.55	190.55	187.30	188.60
2512	AMEX	DUG	Tue, Jan 24, 2017	193.75	194.12	189.30	190.95
2511	AMEX	DUG	Mon, Jan 23, 2017	192.55	196.79	192.00	195.20
2510	AMEX	DUG	Fri, Jan 20, 2017	190.70	191.75	188.88	190.75
2509	AMEX	DUG	Thu, Jan 19, 2017	189.65	193.25	189.65	192.85
2508	AMEX	DUG	Wed, Jan 18, 2017	191.10	191.23	189.11	190.35
2507	AMEX	DUG	Tue, Jan 17, 2017	190.00	190.21	187.90	188.90
2506	AMEX	DUG	Fri, Jan 13, 2017	191.20	191.78	189.85	191.40
2505	AMEX	DUG	Thu, Jan 12, 2017	186.55	191.45	185.81	190.20
2504	AMEX	DUG	Wed, Jan 11, 2017	192.00	192.60	188.12	188.45
2503	AMEX	DUG	Tue, Jan 10, 2017	190.00	193.05	188.90	193.05
2502	AMEX	DUG	Mon, Jan 9, 2017	186.40	189.82	186.40	189.55
2501	AMEX	DUG	Fri, Jan 6, 2017	182.80	186.45	182.80	184.05
2500	AMEX	DUG	Thu, Jan 5, 2017	182.45	185.66	181.50	183.80
2499	AMEX	DUG	Wed, Jan 4, 2017	182.15	184.25	181.70	183.00
2498	AMEX	DUG	Tue, Jan 3, 2017	183.15	186.55	179.70	182.40
2497	AMEX	DUG	Fri, Dec 30, 2016	186.75	188.05	184.12	187.09
2496	AMEX	DUG	Thu, Dec 29, 2016	185.80	186.95	184.90	186.00
2495	AMEX	DUG	Wed, Dec 28, 2016	181.30	185.45	180.70	185.10
2494	AMEX	DUG	Tue, Dec 27, 2016	181.65	181.95	180.35	181.40
2493	AMEX	DUG	Fri, Dec 23, 2016	182.95	183.05	181.75	182.50
2492	AMEX	DUG	Thu, Dec 22, 2016	183.05	183.70	181.24	181.70
2491	AMEX	DUG	Wed, Dec 21, 2016	183.55	184.10	181.75	183.20
2490	AMEX	DUG	Tue, Dec 20, 2016	181.40	184.75	180.90	184.05
2489	AMEX	DUG	Mon, Dec 19, 2016	181.05	183.80	181.00	183.20
2488	AMEX	DUG	Fri, Dec 16, 2016	181.45	183.18	181.36	181.50
2487	AMEX	DUG	Thu, Dec 15, 2016	186.10	188.41	182.50	183.55
2486	AMEX	DUG	Wed, Dec 14, 2016	179.05	185.92	178.00	184.95
2485	AMEX	DUG	Tue, Dec 13, 2016	178.60	182.25	174.70	177.05
2484	AMEX	DUG	Mon, Dec 12, 2016	175.00	182.70	174.30	181.50
2483	AMEX	DUG	Fri, Dec 9, 2016	184.00	185.83	183.60	183.75
2482	AMEX	DUG	Thu, Dec 8, 2016	186.25	189.12	184.74	185.10
2481	AMEX	DUG	Wed, Dec 7, 2016	191.05	191.05	186.85	187.40
2480	AMEX	DUG	Tue, Dec 6, 2016	191.60	194.05	188.67	189.80
2479	AMEX	DUG	Mon, Dec 5, 2016	190.05	190.65	186.65	189.65
2478	AMEX	DUG	Fri, Dec 2, 2016	193.70	194.70	190.95	192.75
2477	AMEX	DUG	Thu, Dec 1, 2016	187.15	193.85	186.35	193.15
2476	AMEX	DUG	Wed, Nov 30, 2016	203.55	203.55	190.65	194.05
2475	AMEX	DUG	Tue, Nov 29, 2016	218.00	221.90	215.99	217.50
2474	AMEX	DUG	Mon, Nov 28, 2016	204.80	212.70	204.75	212.20
2473	AMEX	DUG	Fri, Nov 25, 2016	206.60	208.40	205.85	206.30
2472	AMEX	DUG	Wed, Nov 23, 2016	208.25	208.70	203.75	204.70
2471	AMEX	DUG	Tue, Nov 22, 2016	206.40	211.30	204.10	206.65
2470	AMEX	DUG	Mon, Nov 21, 2016	210.40	210.65	205.75	206.45
2469	AMEX	DUG	Fri, Nov 18, 2016	216.55	218.79	214.29	216.35
2468	AMEX	DUG	Thu, Nov 17, 2016	212.20	219.25	209.40	218.40
2467	AMEX	DUG	Wed, Nov 16, 2016	213.95	216.90	211.00	215.80
2466	AMEX	DUG	Tue, Nov 15, 2016	221.90	221.90	212.40	212.75
2465	AMEX	DUG	Mon, Nov 14, 2016	227.90	231.65	224.95	225.10
2464	AMEX	DUG	Fri, Nov 11, 2016	222.80	231.10	222.45	227.25
2463	AMEX	DUG	Thu, Nov 10, 2016	222.55	223.38	216.50	220.21
2462	AMEX	DUG	Wed, Nov 9, 2016	229.80	233.23	218.83	221.60
2461	AMEX	DUG	Tue, Nov 8, 2016	232.10	233.70	226.85	229.60
2460	AMEX	DUG	Mon, Nov 7, 2016	234.50	234.50	230.25	230.50
2459	AMEX	DUG	Fri, Nov 4, 2016	240.10	243.50	236.50	240.71
2458	AMEX	DUG	Thu, Nov 3, 2016	239.95	242.55	237.20	238.45
2457	AMEX	DUG	Wed, Nov 2, 2016	240.00	245.59	237.98	240.30
2456	AMEX	DUG	Tue, Nov 1, 2016	232.25	240.10	230.65	235.10
2455	AMEX	DUG	Mon, Oct 31, 2016	232.05	236.02	229.75	235.30
2454	AMEX	DUG	Fri, Oct 28, 2016	227.30	232.00	222.25	229.95
2453	AMEX	DUG	Thu, Oct 27, 2016	224.20	227.10	222.85	226.90
2452	AMEX	DUG	Wed, Oct 26, 2016	229.95	231.25	223.70	225.65
2451	AMEX	DUG	Tue, Oct 25, 2016	224.30	226.80	219.25	226.45
2450	AMEX	DUG	Mon, Oct 24, 2016	222.30	228.20	221.25	223.45
2449	AMEX	DUG	Fri, Oct 21, 2016	221.80	225.00	221.73	222.15
2448	AMEX	DUG	Thu, Oct 20, 2016	220.80	223.75	217.75	219.30
2447	AMEX	DUG	Wed, Oct 19, 2016	221.50	221.75	215.50	218.75
2446	AMEX	DUG	Tue, Oct 18, 2016	222.70	227.20	221.40	225.20
2445	AMEX	DUG	Mon, Oct 17, 2016	225.15	229.20	223.45	226.95
2444	AMEX	DUG	Fri, Oct 14, 2016	220.70	225.10	218.59	224.65
2443	AMEX	DUG	Thu, Oct 13, 2016	222.55	227.95	220.50	222.60
2442	AMEX	DUG	Wed, Oct 12, 2016	219.60	223.33	218.40	220.20
2441	AMEX	DUG	Tue, Oct 11, 2016	214.70	220.05	213.75	218.20
2440	AMEX	DUG	Mon, Oct 10, 2016	216.95	216.95	211.40	212.95
2439	AMEX	DUG	Fri, Oct 7, 2016	216.90	221.75	216.40	220.45
2438	AMEX	DUG	Thu, Oct 6, 2016	217.55	221.75	215.80	218.10
2437	AMEX	DUG	Wed, Oct 5, 2016	220.65	221.17	216.85	218.85
2436	AMEX	DUG	Tue, Oct 4, 2016	220.40	227.45	220.29	225.65
2435	AMEX	DUG	Mon, Oct 3, 2016	220.55	224.40	220.32	221.25
2434	AMEX	DUG	Fri, Sep 30, 2016	223.10	226.15	218.10	220.40
2433	AMEX	DUG	Thu, Sep 29, 2016	226.70	230.55	221.70	226.00
2432	AMEX	DUG	Wed, Sep 28, 2016	246.25	249.50	225.88	226.40
2431	AMEX	DUG	Tue, Sep 27, 2016	249.65	254.00	247.67	248.55
2430	AMEX	DUG	Mon, Sep 26, 2016	242.80	246.20	239.60	246.20
2429	AMEX	DUG	Fri, Sep 23, 2016	239.70	246.00	235.35	243.51
2428	AMEX	DUG	Thu, Sep 22, 2016	235.05	237.50	231.40	237.30
2427	AMEX	DUG	Wed, Sep 21, 2016	243.90	246.10	238.50	238.85
2426	AMEX	DUG	Tue, Sep 20, 2016	246.00	249.60	243.40	249.55
2425	AMEX	DUG	Mon, Sep 19, 2016	240.70	245.55	240.11	245.55
2424	AMEX	DUG	Fri, Sep 16, 2016	246.60	247.55	243.50	245.15
2423	AMEX	DUG	Thu, Sep 15, 2016	245.00	245.90	237.65	241.20
2422	AMEX	DUG	Wed, Sep 14, 2016	241.50	248.05	236.30	246.50
2421	AMEX	DUG	Tue, Sep 13, 2016	232.00	242.25	232.00	240.60
2420	AMEX	DUG	Mon, Sep 12, 2016	234.80	235.65	225.50	227.45
2419	AMEX	DUG	Fri, Sep 9, 2016	222.25	231.50	222.05	231.50
2418	AMEX	DUG	Thu, Sep 8, 2016	225.00	226.35	218.00	219.00
2417	AMEX	DUG	Wed, Sep 7, 2016	227.10	229.05	225.90	226.85
2416	AMEX	DUG	Tue, Sep 6, 2016	234.35	234.35	228.15	228.50
2415	AMEX	DUG	Fri, Sep 2, 2016	236.40	237.90	234.30	235.75
2414	AMEX	DUG	Thu, Sep 1, 2016	240.75	244.40	240.05	240.40
2413	AMEX	DUG	Wed, Aug 31, 2016	234.60	241.75	234.60	239.15
2412	AMEX	DUG	Tue, Aug 30, 2016	230.20	233.95	227.95	232.85
2411	AMEX	DUG	Mon, Aug 29, 2016	235.35	235.35	230.25	230.80
2410	AMEX	DUG	Fri, Aug 26, 2016	231.30	235.70	228.00	233.85
2409	AMEX	DUG	Thu, Aug 25, 2016	231.95	233.85	230.62	232.50
2408	AMEX	DUG	Wed, Aug 24, 2016	231.90	232.50	229.05	231.35
2407	AMEX	DUG	Tue, Aug 23, 2016	233.25	233.25	228.15	229.60
2406	AMEX	DUG	Mon, Aug 22, 2016	231.60	234.76	230.75	231.75
2405	AMEX	DUG	Fri, Aug 19, 2016	225.20	228.80	225.20	227.45
2404	AMEX	DUG	Thu, Aug 18, 2016	231.35	231.35	223.70	223.70
2403	AMEX	DUG	Wed, Aug 17, 2016	235.35	236.55	232.25	232.45
2402	AMEX	DUG	Tue, Aug 16, 2016	235.95	237.80	232.45	233.90
2401	AMEX	DUG	Mon, Aug 15, 2016	236.25	236.65	233.32	234.80
2400	AMEX	DUG	Fri, Aug 12, 2016	239.45	240.80	236.81	238.55
2399	AMEX	DUG	Thu, Aug 11, 2016	245.70	246.90	238.95	241.05
2398	AMEX	DUG	Wed, Aug 10, 2016	241.55	248.93	240.35	247.85
2397	AMEX	DUG	Tue, Aug 9, 2016	237.20	243.80	237.20	242.00
2396	AMEX	DUG	Mon, Aug 8, 2016	242.40	242.85	236.45	239.65
2395	AMEX	DUG	Fri, Aug 5, 2016	250.65	251.20	245.90	246.20
2394	AMEX	DUG	Thu, Aug 4, 2016	251.25	253.25	247.40	250.80
2393	AMEX	DUG	Wed, Aug 3, 2016	260.20	261.75	250.20	250.25
2392	AMEX	DUG	Tue, Aug 2, 2016	260.10	269.20	257.20	260.10
2391	AMEX	DUG	Mon, Aug 1, 2016	252.65	265.90	252.65	264.40
2390	AMEX	DUG	Fri, Jul 29, 2016	256.60	260.60	247.35	247.95
2389	AMEX	DUG	Thu, Jul 28, 2016	251.40	254.80	248.95	251.75
2388	AMEX	DUG	Wed, Jul 27, 2016	245.40	252.85	241.90	251.00
2387	AMEX	DUG	Tue, Jul 26, 2016	251.05	251.05	245.20	245.65
2386	AMEX	DUG	Mon, Jul 25, 2016	241.25	249.50	240.95	247.90
2385	AMEX	DUG	Fri, Jul 22, 2016	239.10	241.20	237.40	238.40
2384	AMEX	DUG	Thu, Jul 21, 2016	237.00	240.75	232.12	239.75
2383	AMEX	DUG	Wed, Jul 20, 2016	236.20	240.00	233.35	235.10
2382	AMEX	DUG	Tue, Jul 19, 2016	234.30	236.10	232.45	234.75
2381	AMEX	DUG	Mon, Jul 18, 2016	234.75	236.43	231.65	231.85
2380	AMEX	DUG	Fri, Jul 15, 2016	231.65	233.67	229.05	232.00
2379	AMEX	DUG	Thu, Jul 14, 2016	230.00	232.80	229.45	231.85
2378	AMEX	DUG	Wed, Jul 13, 2016	231.90	238.15	228.85	233.70
2377	AMEX	DUG	Tue, Jul 12, 2016	235.75	235.75	228.02	229.95
2376	AMEX	DUG	Mon, Jul 11, 2016	239.55	242.10	238.18	242.05
2375	AMEX	DUG	Fri, Jul 8, 2016	244.20	247.55	241.25	242.75
2374	AMEX	DUG	Thu, Jul 7, 2016	241.45	252.25	238.50	249.15
2373	AMEX	DUG	Wed, Jul 6, 2016	249.45	252.15	243.65	243.85
2372	AMEX	DUG	Tue, Jul 5, 2016	243.00	251.20	241.50	246.60
2371	AMEX	DUG	Fri, Jul 1, 2016	239.95	240.20	235.43	236.75
2370	AMEX	DUG	Thu, Jun 30, 2016	245.25	246.40	239.30	239.65
2369	AMEX	DUG	Wed, Jun 29, 2016	250.25	250.25	241.00	243.65
2368	AMEX	DUG	Tue, Jun 28, 2016	260.50	261.70	253.97	254.20
2367	AMEX	DUG	Mon, Jun 27, 2016	259.15	272.50	259.00	268.60
2366	AMEX	DUG	Fri, Jun 24, 2016	254.45	256.00	247.40	254.40
2365	AMEX	DUG	Thu, Jun 23, 2016	241.15	242.30	237.35	237.45
2364	AMEX	DUG	Wed, Jun 22, 2016	240.95	245.85	240.35	245.65
2363	AMEX	DUG	Tue, Jun 21, 2016	249.60	250.60	241.75	242.80
2362	AMEX	DUG	Mon, Jun 20, 2016	247.15	247.90	243.90	247.65
2361	AMEX	DUG	Fri, Jun 17, 2016	251.70	255.15	250.90	252.40
2360	AMEX	DUG	Thu, Jun 16, 2016	260.05	267.45	256.75	257.45
2359	AMEX	DUG	Wed, Jun 15, 2016	256.70	258.80	250.00	255.55
2358	AMEX	DUG	Tue, Jun 14, 2016	256.50	259.70	251.60	254.10
2357	AMEX	DUG	Mon, Jun 13, 2016	255.05	255.50	247.25	253.70
2356	AMEX	DUG	Fri, Jun 10, 2016	248.70	252.95	244.30	251.70
2355	AMEX	DUG	Thu, Jun 9, 2016	243.65	245.05	240.00	241.30
2354	AMEX	DUG	Wed, Jun 8, 2016	235.00	240.05	233.00	238.80
2353	AMEX	DUG	Tue, Jun 7, 2016	247.80	247.80	236.80	238.05
2352	AMEX	DUG	Mon, Jun 6, 2016	257.05	257.05	248.55	248.90
2351	AMEX	DUG	Fri, Jun 3, 2016	259.85	263.65	256.10	260.15
2350	AMEX	DUG	Thu, Jun 2, 2016	262.55	264.65	258.90	258.95
2349	AMEX	DUG	Wed, Jun 1, 2016	261.50	265.25	256.71	257.30
2348	AMEX	DUG	Tue, May 31, 2016	255.05	260.50	250.74	258.35
2347	AMEX	DUG	Fri, May 27, 2016	258.92	260.71	255.65	255.75
2346	AMEX	DUG	Thu, May 26, 2016	252.35	257.85	249.85	256.35
2345	AMEX	DUG	Wed, May 25, 2016	259.60	259.60	253.25	253.75
2344	AMEX	DUG	Tue, May 24, 2016	261.70	265.65	260.00	262.65
2343	AMEX	DUG	Mon, May 23, 2016	266.30	269.05	263.18	265.05
2342	AMEX	DUG	Fri, May 20, 2016	266.40	268.35	263.20	264.30
2341	AMEX	DUG	Thu, May 19, 2016	271.70	277.30	265.95	266.85
2340	AMEX	DUG	Wed, May 18, 2016	260.40	270.35	260.31	267.55
2339	AMEX	DUG	Tue, May 17, 2016	263.65	265.75	257.75	261.71
2338	AMEX	DUG	Mon, May 16, 2016	267.95	267.95	262.50	264.25
2337	AMEX	DUG	Fri, May 13, 2016	268.80	274.50	265.35	273.35
2336	AMEX	DUG	Thu, May 12, 2016	262.85	270.50	259.60	266.45
2335	AMEX	DUG	Wed, May 11, 2016	268.85	275.10	263.85	268.50
2334	AMEX	DUG	Tue, May 10, 2016	275.95	276.90	269.55	269.60
2333	AMEX	DUG	Mon, May 9, 2016	270.38	286.80	270.38	279.75
2332	AMEX	DUG	Fri, May 6, 2016	274.50	276.10	265.87	272.65
2331	AMEX	DUG	Thu, May 5, 2016	266.55	275.75	262.75	271.00
2330	AMEX	DUG	Wed, May 4, 2016	267.85	276.95	263.07	274.40
2329	AMEX	DUG	Tue, May 3, 2016	260.25	269.75	260.25	266.75
2328	AMEX	DUG	Mon, May 2, 2016	254.95	260.80	253.15	254.65
2327	AMEX	DUG	Fri, Apr 29, 2016	251.60	261.30	246.85	254.25
2326	AMEX	DUG	Thu, Apr 28, 2016	247.50	255.75	245.53	253.90
2325	AMEX	DUG	Wed, Apr 27, 2016	253.55	254.44	245.84	246.60
2324	AMEX	DUG	Tue, Apr 26, 2016	260.25	262.85	256.36	256.80
2323	AMEX	DUG	Mon, Apr 25, 2016	259.45	267.90	259.45	263.90
2322	AMEX	DUG	Fri, Apr 22, 2016	264.15	264.80	256.60	258.00
2321	AMEX	DUG	Thu, Apr 21, 2016	260.40	266.70	259.75	265.80
2320	AMEX	DUG	Wed, Apr 20, 2016	270.25	271.60	259.03	263.30
2319	AMEX	DUG	Tue, Apr 19, 2016	276.05	278.60	267.65	267.85
2318	AMEX	DUG	Mon, Apr 18, 2016	300.40	301.90	277.90	279.00
2317	AMEX	DUG	Fri, Apr 15, 2016	286.15	289.25	283.50	288.05
2316	AMEX	DUG	Thu, Apr 14, 2016	281.40	284.65	280.50	280.90
2315	AMEX	DUG	Wed, Apr 13, 2016	285.60	289.25	281.35	283.05
2314	AMEX	DUG	Tue, Apr 12, 2016	300.95	301.45	282.20	284.95
2313	AMEX	DUG	Mon, Apr 11, 2016	295.80	303.30	295.00	303.10
2312	AMEX	DUG	Fri, Apr 8, 2016	303.45	305.30	298.25	301.25
2311	AMEX	DUG	Thu, Apr 7, 2016	314.30	319.48	309.40	314.40
2310	AMEX	DUG	Wed, Apr 6, 2016	316.25	323.45	310.00	310.65
2309	AMEX	DUG	Tue, Apr 5, 2016	319.45	319.45	319.45	324.15
2308	AMEX	DUG	Mon, Apr 4, 2016	315.05	321.45	309.75	319.45
2307	AMEX	DUG	Fri, Apr 1, 2016	316.40	319.25	313.50	315.35
2306	AMEX	DUG	Thu, Mar 31, 2016	310.35	310.35	301.35	306.80
2305	AMEX	DUG	Wed, Mar 30, 2016	304.95	310.30	300.10	306.65
2304	AMEX	DUG	Tue, Mar 29, 2016	317.50	321.65	307.66	308.35
2303	AMEX	DUG	Mon, Mar 28, 2016	309.90	315.75	307.50	311.00
2302	AMEX	DUG	Thu, Mar 24, 2016	311.55	311.55	311.55	308.50
2301	AMEX	DUG	Wed, Mar 23, 2016	302.95	312.15	300.35	311.55
2300	AMEX	DUG	Tue, Mar 22, 2016	302.65	302.65	293.58	298.00
2299	AMEX	DUG	Mon, Mar 21, 2016	295.00	301.50	291.95	296.30
2298	AMEX	DUG	Fri, Mar 18, 2016	289.15	298.45	288.10	293.85
2297	AMEX	DUG	Thu, Mar 17, 2016	298.80	303.40	289.38	294.00
2296	AMEX	DUG	Wed, Mar 16, 2016	312.00	314.10	301.85	303.10
2295	AMEX	DUG	Tue, Mar 15, 2016	312.85	312.85	312.85	314.40
2294	AMEX	DUG	Mon, Mar 14, 2016	316.35	319.25	310.75	312.85
2293	AMEX	DUG	Fri, Mar 11, 2016	324.75	324.75	324.75	309.10
2292	AMEX	DUG	Thu, Mar 10, 2016	324.95	324.95	324.95	324.75
2291	AMEX	DUG	Wed, Mar 9, 2016	327.95	334.40	316.20	324.95
2290	AMEX	DUG	Tue, Mar 8, 2016	313.55	336.13	313.55	335.55
2289	AMEX	DUG	Mon, Mar 7, 2016	325.30	326.75	308.75	309.50
2288	AMEX	DUG	Fri, Mar 4, 2016	330.85	335.00	315.00	325.30
2287	AMEX	DUG	Thu, Mar 3, 2016	342.25	342.25	342.25	331.30
2286	AMEX	DUG	Wed, Mar 2, 2016	366.35	368.30	341.81	342.25
2285	AMEX	DUG	Tue, Mar 1, 2016	376.05	376.05	376.05	360.85
2284	AMEX	DUG	Mon, Feb 29, 2016	367.00	377.85	363.60	376.05
2283	AMEX	DUG	Fri, Feb 26, 2016	372.80	372.80	372.80	368.90
2282	AMEX	DUG	Thu, Feb 25, 2016	377.00	388.75	372.35	372.80
2281	AMEX	DUG	Wed, Feb 24, 2016	397.40	400.00	373.20	374.80
2280	AMEX	DUG	Tue, Feb 23, 2016	367.20	384.05	361.75	382.35
2279	AMEX	DUG	Mon, Feb 22, 2016	365.35	365.47	355.25	358.95
2278	AMEX	DUG	Fri, Feb 19, 2016	384.80	390.50	376.25	376.60
2277	AMEX	DUG	Thu, Feb 18, 2016	360.00	377.75	358.05	373.60
2276	AMEX	DUG	Wed, Feb 17, 2016	380.20	384.60	362.75	366.80
2275	AMEX	DUG	Tue, Feb 16, 2016	384.55	401.85	381.70	390.25
2274	AMEX	DUG	Fri, Feb 12, 2016	410.00	416.25	394.95	398.30
2273	AMEX	DUG	Thu, Feb 11, 2016	429.05	442.50	414.06	420.20
2272	AMEX	DUG	Wed, Feb 10, 2016	413.05	423.50	396.74	416.70
2271	AMEX	DUG	Tue, Feb 9, 2016	403.55	423.83	397.10	411.35
2270	AMEX	DUG	Mon, Feb 8, 2016	409.20	420.00	389.15	393.55
2269	AMEX	DUG	Fri, Feb 5, 2016	385.50	398.60	383.95	392.30
2268	AMEX	DUG	Thu, Feb 4, 2016	376.95	381.45	362.50	376.85
2267	AMEX	DUG	Wed, Feb 3, 2016	398.65	425.16	377.50	377.55
2266	AMEX	DUG	Tue, Feb 2, 2016	401.85	412.50	399.40	408.70
2265	AMEX	DUG	Mon, Feb 1, 2016	382.00	393.55	378.50	383.65
2264	AMEX	DUG	Fri, Jan 29, 2016	388.55	392.68	368.60	369.50
2263	AMEX	DUG	Thu, Jan 28, 2016	387.90	407.40	381.35	390.25
2262	AMEX	DUG	Wed, Jan 27, 2016	428.99	428.99	395.50	417.25
2261	AMEX	DUG	Tue, Jan 26, 2016	433.35	441.25	411.70	412.15
2260	AMEX	DUG	Mon, Jan 25, 2016	426.15	447.30	405.49	446.90
2259	AMEX	DUG	Fri, Jan 22, 2016	417.50	430.30	402.12	408.65
2258	AMEX	DUG	Thu, Jan 21, 2016	481.80	483.28	435.50	447.15
2257	AMEX	DUG	Wed, Jan 20, 2016	469.15	505.60	463.30	476.35
2256	AMEX	DUG	Tue, Jan 19, 2016	424.35	462.95	420.75	450.65
2255	AMEX	DUG	Fri, Jan 15, 2016	439.10	445.20	423.55	430.40
2254	AMEX	DUG	Thu, Jan 14, 2016	437.80	449.80	399.50	407.45
2253	AMEX	DUG	Wed, Jan 13, 2016	418.40	453.25	410.25	445.70
2252	AMEX	DUG	Tue, Jan 12, 2016	420.05	451.25	415.25	428.10
2251	AMEX	DUG	Mon, Jan 11, 2016	409.55	440.55	408.63	431.00
2250	AMEX	DUG	Fri, Jan 8, 2016	395.90	416.25	395.55	413.40
2249	AMEX	DUG	Thu, Jan 7, 2016	399.80	406.00	381.79	403.10
2248	AMEX	DUG	Wed, Jan 6, 2016	371.15	388.65	370.70	383.80
2247	AMEX	DUG	Tue, Jan 5, 2016	361.35	368.55	356.80	356.90
2246	AMEX	DUG	Mon, Jan 4, 2016	363.15	372.05	355.00	360.15
2245	AMEX	DUG	Thu, Dec 31, 2015	365.25	367.03	355.25	359.35
2244	AMEX	DUG	Wed, Dec 30, 2015	364.20	364.20	352.25	362.60
2243	AMEX	DUG	Tue, Dec 29, 2015	345.90	355.55	342.50	351.95
2242	AMEX	DUG	Mon, Dec 28, 2015	352.90	359.14	352.45	356.55
2241	AMEX	DUG	Thu, Dec 24, 2015	337.55	346.05	335.80	343.45
2240	AMEX	DUG	Wed, Dec 23, 2015	355.95	358.35	336.95	337.35
2239	AMEX	DUG	Tue, Dec 22, 2015	375.95	379.80	365.85	370.20
2238	AMEX	DUG	Mon, Dec 21, 2015	376.60	386.40	372.50	379.40
2237	AMEX	DUG	Fri, Dec 18, 2015	366.95	378.75	366.01	378.75
2236	AMEX	DUG	Thu, Dec 17, 2015	348.45	366.15	347.65	366.10
2235	AMEX	DUG	Wed, Dec 16, 2015	344.30	355.60	339.77	348.05
2234	AMEX	DUG	Tue, Dec 15, 2015	354.30	354.30	340.85	343.95
2233	AMEX	DUG	Mon, Dec 14, 2015	372.60	379.95	360.75	364.85
2232	AMEX	DUG	Fri, Dec 11, 2015	354.30	369.83	353.05	369.25
2231	AMEX	DUG	Thu, Dec 10, 2015	352.05	353.70	336.00	345.60
2230	AMEX	DUG	Wed, Dec 9, 2015	355.00	359.95	333.80	350.75
2229	AMEX	DUG	Tue, Dec 8, 2015	366.15	373.40	349.10	359.70
2228	AMEX	DUG	Mon, Dec 7, 2015	337.75	358.85	337.75	350.75
2227	AMEX	DUG	Fri, Dec 4, 2015	328.65	337.80	322.80	326.05
2226	AMEX	DUG	Thu, Dec 3, 2015	305.35	324.40	305.35	321.45
2225	AMEX	DUG	Wed, Dec 2, 2015	296.70	311.00	293.15	309.70
2224	AMEX	DUG	Tue, Dec 1, 2015	294.15	296.75	291.25	291.65
2223	AMEX	DUG	Mon, Nov 30, 2015	295.60	297.25	290.00	295.65
2222	AMEX	DUG	Fri, Nov 27, 2015	298.80	300.00	296.50	298.40
2221	AMEX	DUG	Wed, Nov 25, 2015	292.80	297.25	288.83	293.30
2220	AMEX	DUG	Tue, Nov 24, 2015	299.15	300.65	286.50	289.15
2219	AMEX	DUG	Mon, Nov 23, 2015	309.85	311.50	299.75	303.50
2218	AMEX	DUG	Fri, Nov 20, 2015	301.35	307.65	297.80	307.45
2217	AMEX	DUG	Thu, Nov 19, 2015	298.50	304.98	292.99	300.90
2216	AMEX	DUG	Wed, Nov 18, 2015	298.80	304.17	292.30	293.15
2215	AMEX	DUG	Tue, Nov 17, 2015	298.95	304.50	295.65	303.05
2214	AMEX	DUG	Mon, Nov 16, 2015	318.35	318.40	296.15	296.25
2213	AMEX	DUG	Fri, Nov 13, 2015	318.35	324.86	312.80	317.90
2212	AMEX	DUG	Thu, Nov 12, 2015	308.40	315.58	305.25	315.05
2211	AMEX	DUG	Wed, Nov 11, 2015	288.45	301.80	288.45	300.55
2210	AMEX	DUG	Tue, Nov 10, 2015	290.30	293.45	284.15	288.65
2209	AMEX	DUG	Mon, Nov 9, 2015	285.45	292.18	279.40	290.40
2208	AMEX	DUG	Fri, Nov 6, 2015	285.60	291.75	281.55	283.90
2207	AMEX	DUG	Thu, Nov 5, 2015	279.40	283.26	272.50	281.55
2206	AMEX	DUG	Wed, Nov 4, 2015	269.15	279.10	268.70	275.20
2205	AMEX	DUG	Tue, Nov 3, 2015	280.05	281.80	266.38	270.20
2204	AMEX	DUG	Mon, Nov 2, 2015	301.65	302.95	282.15	284.75
2203	AMEX	DUG	Fri, Oct 30, 2015	299.95	306.45	292.05	298.40
2202	AMEX	DUG	Thu, Oct 29, 2015	306.00	308.55	296.16	302.95
2201	AMEX	DUG	Wed, Oct 28, 2015	316.30	320.60	302.15	305.65
2200	AMEX	DUG	Tue, Oct 27, 2015	320.10	327.05	319.00	320.70
2199	AMEX	DUG	Mon, Oct 26, 2015	299.70	313.35	299.70	313.10
2198	AMEX	DUG	Fri, Oct 23, 2015	300.30	304.02	293.70	298.50
2197	AMEX	DUG	Thu, Oct 22, 2015	306.55	306.55	296.20	297.35
2196	AMEX	DUG	Wed, Oct 21, 2015	303.50	309.70	301.30	309.15
2195	AMEX	DUG	Tue, Oct 20, 2015	305.50	306.81	298.14	301.60
2194	AMEX	DUG	Mon, Oct 19, 2015	296.80	305.85	296.80	303.25
2193	AMEX	DUG	Fri, Oct 16, 2015	289.70	298.52	287.95	291.60
2192	AMEX	DUG	Thu, Oct 15, 2015	303.40	307.15	291.60	291.95
2191	AMEX	DUG	Wed, Oct 14, 2015	310.00	310.20	299.60	302.10
2190	AMEX	DUG	Tue, Oct 13, 2015	306.45	310.20	299.05	307.60
2189	AMEX	DUG	Mon, Oct 12, 2015	295.45	307.70	293.25	302.40
2188	AMEX	DUG	Fri, Oct 9, 2015	289.20	298.20	288.45	294.35
2187	AMEX	DUG	Thu, Oct 8, 2015	305.00	307.63	288.65	290.70
2186	AMEX	DUG	Wed, Oct 7, 2015	302.35	315.78	295.00	302.35
2185	AMEX	DUG	Tue, Oct 6, 2015	325.85	327.60	306.25	310.80
2184	AMEX	DUG	Mon, Oct 5, 2015	339.90	340.00	324.10	326.50
2183	AMEX	DUG	Fri, Oct 2, 2015	386.60	387.90	347.05	347.05
2182	AMEX	DUG	Thu, Oct 1, 2015	373.00	385.40	362.08	378.65
2181	AMEX	DUG	Wed, Sep 30, 2015	392.50	392.90	378.35	380.00
2180	AMEX	DUG	Tue, Sep 29, 2015	395.50	404.60	388.75	398.85
2179	AMEX	DUG	Mon, Sep 28, 2015	381.15	399.65	379.96	399.50
2178	AMEX	DUG	Fri, Sep 25, 2015	366.30	378.05	365.05	372.05
2177	AMEX	DUG	Thu, Sep 24, 2015	382.55	386.70	368.25	373.50
2176	AMEX	DUG	Wed, Sep 23, 2015	365.40	376.75	361.25	376.65
2175	AMEX	DUG	Tue, Sep 22, 2015	367.50	370.75	359.00	365.65
2174	AMEX	DUG	Mon, Sep 21, 2015	355.20	362.65	353.29	358.85
2173	AMEX	DUG	Fri, Sep 18, 2015	355.25	365.95	351.35	361.95
2172	AMEX	DUG	Thu, Sep 17, 2015	341.75	347.80	331.20	342.85
2171	AMEX	DUG	Wed, Sep 16, 2015	360.75	360.75	341.90	342.70
2170	AMEX	DUG	Tue, Sep 15, 2015	373.30	373.30	361.70	363.70
2169	AMEX	DUG	Mon, Sep 14, 2015	371.75	376.70	368.93	372.75
2168	AMEX	DUG	Fri, Sep 11, 2015	368.75	376.00	366.30	366.60
2167	AMEX	DUG	Thu, Sep 10, 2015	363.20	371.30	356.60	360.80
2166	AMEX	DUG	Wed, Sep 9, 2015	345.35	365.45	337.20	365.30
2165	AMEX	DUG	Tue, Sep 8, 2015	355.45	361.70	349.20	350.05
2164	AMEX	DUG	Fri, Sep 4, 2015	359.90	363.35	355.96	360.80
2163	AMEX	DUG	Thu, Sep 3, 2015	349.15	353.05	334.05	348.85
2162	AMEX	DUG	Wed, Sep 2, 2015	354.55	367.35	346.55	351.30
2161	AMEX	DUG	Tue, Sep 1, 2015	350.50	362.75	345.50	358.10
2160	AMEX	DUG	Mon, Aug 31, 2015	343.90	358.45	330.00	332.90
2159	AMEX	DUG	Fri, Aug 28, 2015	361.30	361.30	333.95	341.55
2158	AMEX	DUG	Thu, Aug 27, 2015	381.95	381.95	355.55	357.00
2157	AMEX	DUG	Wed, Aug 26, 2015	407.00	421.85	396.45	397.25
2156	AMEX	DUG	Tue, Aug 25, 2015	371.20	426.60	371.20	426.50
2155	AMEX	DUG	Mon, Aug 24, 2015	414.40	432.66	387.43	415.00
2154	AMEX	DUG	Fri, Aug 21, 2015	357.45	376.35	351.45	376.10
2153	AMEX	DUG	Thu, Aug 20, 2015	338.85	351.80	334.10	351.80
2152	AMEX	DUG	Wed, Aug 19, 2015	321.90	339.20	321.35	336.05
2151	AMEX	DUG	Tue, Aug 18, 2015	317.35	321.37	315.30	318.15
2150	AMEX	DUG	Mon, Aug 17, 2015	319.35	321.70	312.35	315.75
2149	AMEX	DUG	Fri, Aug 14, 2015	313.05	317.45	309.60	316.65
2148	AMEX	DUG	Thu, Aug 13, 2015	308.55	315.25	308.05	314.60
2147	AMEX	DUG	Wed, Aug 12, 2015	319.60	322.30	304.00	305.35
2146	AMEX	DUG	Tue, Aug 11, 2015	329.50	330.85	316.75	317.05
2145	AMEX	DUG	Mon, Aug 10, 2015	340.76	340.76	316.85	317.10
2144	AMEX	DUG	Fri, Aug 7, 2015	329.40	341.65	324.40	339.40
2143	AMEX	DUG	Thu, Aug 6, 2015	341.50	347.14	326.05	327.15
2142	AMEX	DUG	Wed, Aug 5, 2015	332.50	339.50	321.85	339.50
2141	AMEX	DUG	Tue, Aug 4, 2015	329.20	336.95	324.05	334.65
2140	AMEX	DUG	Mon, Aug 3, 2015	326.50	333.50	321.63	332.10
2139	AMEX	DUG	Fri, Jul 31, 2015	308.95	319.70	308.75	318.75
2138	AMEX	DUG	Thu, Jul 30, 2015	301.30	306.00	299.10	303.15
2137	AMEX	DUG	Wed, Jul 29, 2015	310.60	312.65	299.60	300.05
2136	AMEX	DUG	Tue, Jul 28, 2015	327.30	328.20	306.20	309.70
2135	AMEX	DUG	Mon, Jul 27, 2015	327.90	331.90	321.85	329.10
2134	AMEX	DUG	Fri, Jul 24, 2015	308.25	322.10	307.10	319.90
2133	AMEX	DUG	Thu, Jul 23, 2015	306.25	311.65	301.60	307.25
2132	AMEX	DUG	Wed, Jul 22, 2015	303.00	307.05	300.90	305.90
2131	AMEX	DUG	Tue, Jul 21, 2015	301.65	303.25	295.85	301.80
2130	AMEX	DUG	Mon, Jul 20, 2015	294.35	302.95	294.35	302.30
2129	AMEX	DUG	Fri, Jul 17, 2015	289.95	296.65	289.95	294.25
2128	AMEX	DUG	Thu, Jul 16, 2015	285.00	288.80	283.50	287.55
2127	AMEX	DUG	Wed, Jul 15, 2015	280.05	289.45	277.95	287.10
2126	AMEX	DUG	Tue, Jul 14, 2015	285.00	285.00	276.00	277.45
2125	AMEX	DUG	Mon, Jul 13, 2015	287.05	287.05	281.75	283.00
2124	AMEX	DUG	Fri, Jul 10, 2015	287.35	289.20	282.57	286.75
2123	AMEX	DUG	Thu, Jul 9, 2015	283.55	289.20	281.20	289.05
2122	AMEX	DUG	Wed, Jul 8, 2015	283.00	293.75	280.35	291.50
2121	AMEX	DUG	Tue, Jul 7, 2015	286.95	295.00	278.50	280.20
2120	AMEX	DUG	Mon, Jul 6, 2015	283.75	288.00	280.60	286.15
2119	AMEX	DUG	Thu, Jul 2, 2015	277.98	278.85	275.00	278.05
2118	AMEX	DUG	Wed, Jul 1, 2015	272.25	282.15	271.75	280.45
2117	AMEX	DUG	Tue, Jun 30, 2015	270.55	275.59	270.15	272.30
2116	AMEX	DUG	Mon, Jun 29, 2015	272.70	276.00	269.90	275.80
2115	AMEX	DUG	Fri, Jun 26, 2015	268.25	270.55	265.94	266.15
2114	AMEX	DUG	Thu, Jun 25, 2015	262.25	267.35	261.40	267.20
2113	AMEX	DUG	Wed, Jun 24, 2015	259.40	261.55	256.90	261.55
2112	AMEX	DUG	Tue, Jun 23, 2015	261.40	261.40	257.75	258.20
2111	AMEX	DUG	Mon, Jun 22, 2015	262.40	264.30	260.00	260.55
2110	AMEX	DUG	Fri, Jun 19, 2015	262.55	265.80	261.00	265.45
2109	AMEX	DUG	Thu, Jun 18, 2015	258.40	260.95	256.65	260.65
2108	AMEX	DUG	Wed, Jun 17, 2015	257.55	263.30	254.65	260.50
2107	AMEX	DUG	Tue, Jun 16, 2015	263.35	264.55	259.30	259.35
2106	AMEX	DUG	Mon, Jun 15, 2015	265.90	267.50	261.15	263.60
2105	AMEX	DUG	Fri, Jun 12, 2015	258.55	263.00	258.55	262.00
2104	AMEX	DUG	Thu, Jun 11, 2015	254.10	256.90	252.70	256.25
2103	AMEX	DUG	Wed, Jun 10, 2015	256.20	256.25	253.25	254.65
2102	AMEX	DUG	Tue, Jun 9, 2015	258.65	261.30	255.05	261.30
2101	AMEX	DUG	Mon, Jun 8, 2015	259.40	262.35	257.90	261.05
2100	AMEX	DUG	Fri, Jun 5, 2015	264.70	265.00	254.25	258.65
2099	AMEX	DUG	Thu, Jun 4, 2015	257.70	263.10	257.60	262.40
2098	AMEX	DUG	Wed, Jun 3, 2015	252.70	256.25	250.00	256.05
2097	AMEX	DUG	Tue, Jun 2, 2015	254.15	256.45	250.00	252.70
2096	AMEX	DUG	Mon, Jun 1, 2015	254.00	256.80	253.50	256.05
2095	AMEX	DUG	Fri, May 29, 2015	254.50	256.47	251.90	254.55
2094	AMEX	DUG	Thu, May 28, 2015	254.60	257.75	253.95	254.55
2093	AMEX	DUG	Wed, May 27, 2015	252.55	255.45	248.30	252.75
2092	AMEX	DUG	Tue, May 26, 2015	248.35	253.75	247.20	252.00
2091	AMEX	DUG	Fri, May 22, 2015	244.85	246.15	242.00	244.25
2090	AMEX	DUG	Thu, May 21, 2015	244.80	245.60	241.25	242.00
2089	AMEX	DUG	Wed, May 20, 2015	247.20	249.65	245.65	246.95
2088	AMEX	DUG	Tue, May 19, 2015	244.20	248.80	244.20	247.95
2087	AMEX	DUG	Mon, May 18, 2015	243.50	244.55	240.80	241.50
2086	AMEX	DUG	Fri, May 15, 2015	245.90	247.00	240.00	241.65
2085	AMEX	DUG	Thu, May 14, 2015	241.90	243.95	238.80	243.40
2084	AMEX	DUG	Wed, May 13, 2015	238.90	244.55	237.40	243.00
2083	AMEX	DUG	Tue, May 12, 2015	244.65	245.15	239.25	241.70
2082	AMEX	DUG	Mon, May 11, 2015	236.45	244.50	235.30	243.95
2081	AMEX	DUG	Fri, May 8, 2015	241.40	245.40	235.45	235.90
2080	AMEX	DUG	Thu, May 7, 2015	238.80	246.65	238.80	243.60
2079	AMEX	DUG	Wed, May 6, 2015	233.65	240.60	230.80	238.20
2078	AMEX	DUG	Tue, May 5, 2015	227.50	236.85	225.35	236.75
2077	AMEX	DUG	Mon, May 4, 2015	228.90	233.45	227.85	231.35
2076	AMEX	DUG	Fri, May 1, 2015	230.60	233.85	229.42	230.40
2075	AMEX	DUG	Thu, Apr 30, 2015	229.00	233.73	228.00	231.30
2074	AMEX	DUG	Wed, Apr 29, 2015	234.55	237.20	229.41	229.95
2073	AMEX	DUG	Tue, Apr 28, 2015	237.10	237.75	233.35	234.05
2072	AMEX	DUG	Mon, Apr 27, 2015	234.00	237.05	233.35	236.55
2071	AMEX	DUG	Fri, Apr 24, 2015	234.50	238.30	234.25	236.30
2070	AMEX	DUG	Thu, Apr 23, 2015	236.30	236.30	230.00	233.18
2069	AMEX	DUG	Wed, Apr 22, 2015	239.20	241.65	234.75	236.50
2068	AMEX	DUG	Tue, Apr 21, 2015	233.45	241.20	233.45	239.60
2067	AMEX	DUG	Mon, Apr 20, 2015	235.50	235.50	229.68	234.25
2066	AMEX	DUG	Fri, Apr 17, 2015	233.95	240.09	233.95	236.55
2065	AMEX	DUG	Thu, Apr 16, 2015	231.75	236.00	228.55	232.55
2064	AMEX	DUG	Wed, Apr 15, 2015	239.50	240.35	229.86	230.95
2063	AMEX	DUG	Tue, Apr 14, 2015	248.05	248.05	241.00	242.50
2062	AMEX	DUG	Mon, Apr 13, 2015	245.80	252.15	244.75	251.40
2061	AMEX	DUG	Fri, Apr 10, 2015	249.75	250.20	246.60	247.55
2060	AMEX	DUG	Thu, Apr 9, 2015	256.80	256.95	248.80	249.90
2059	AMEX	DUG	Wed, Apr 8, 2015	252.00	257.90	249.65	257.65
2058	AMEX	DUG	Tue, Apr 7, 2015	254.50	255.60	249.80	252.65
2057	AMEX	DUG	Mon, Apr 6, 2015	261.85	262.85	250.85	253.80
2056	AMEX	DUG	Thu, Apr 2, 2015	266.90	268.29	260.50	263.95
2055	AMEX	DUG	Wed, Apr 1, 2015	264.45	266.30	260.90	265.55
2054	AMEX	DUG	Tue, Mar 31, 2015	265.65	268.40	262.80	266.65
2053	AMEX	DUG	Mon, Mar 30, 2015	268.40	268.40	261.20	262.20
2052	AMEX	DUG	Fri, Mar 27, 2015	269.60	275.10	269.60	273.40
2051	AMEX	DUG	Thu, Mar 26, 2015	264.15	271.45	261.50	269.30
2050	AMEX	DUG	Wed, Mar 25, 2015	273.10	273.10	265.10	269.05
2049	AMEX	DUG	Tue, Mar 24, 2015	269.50	275.65	269.50	275.60
2048	AMEX	DUG	Mon, Mar 23, 2015	269.65	271.80	265.20	271.75
2047	AMEX	DUG	Fri, Mar 20, 2015	274.75	274.75	266.86	270.40
2046	AMEX	DUG	Thu, Mar 19, 2015	275.00	278.85	273.05	277.60
2045	AMEX	DUG	Wed, Mar 18, 2015	288.90	289.95	265.80	268.85
2044	AMEX	DUG	Tue, Mar 17, 2015	285.95	288.83	283.01	285.40
2043	AMEX	DUG	Mon, Mar 16, 2015	292.65	295.00	282.55	282.65
2042	AMEX	DUG	Fri, Mar 13, 2015	290.70	296.10	289.07	289.70
2041	AMEX	DUG	Thu, Mar 12, 2015	282.50	287.20	280.10	286.90
2040	AMEX	DUG	Wed, Mar 11, 2015	285.25	288.05	281.80	284.10
2039	AMEX	DUG	Tue, Mar 10, 2015	284.05	285.90	279.35	285.80
2038	AMEX	DUG	Mon, Mar 9, 2015	276.70	277.90	268.65	277.80
2037	AMEX	DUG	Fri, Mar 6, 2015	269.55	275.45	266.50	274.15
2036	AMEX	DUG	Thu, Mar 5, 2015	265.10	266.20	263.60	265.20
2035	AMEX	DUG	Wed, Mar 4, 2015	262.40	267.85	261.43	262.65
2034	AMEX	DUG	Tue, Mar 3, 2015	263.85	265.35	258.94	261.65
2033	AMEX	DUG	Mon, Mar 2, 2015	261.00	268.00	261.00	263.20
2032	AMEX	DUG	Fri, Feb 27, 2015	257.15	260.00	255.55	259.50
2031	AMEX	DUG	Thu, Feb 26, 2015	252.60	260.63	252.40	258.15
2030	AMEX	DUG	Wed, Feb 25, 2015	251.45	254.10	248.75	249.50
2029	AMEX	DUG	Tue, Feb 24, 2015	251.20	255.10	250.31	252.50
2028	AMEX	DUG	Mon, Feb 23, 2015	256.75	257.50	249.85	253.40
2027	AMEX	DUG	Fri, Feb 20, 2015	250.10	255.15	247.65	251.00
2026	AMEX	DUG	Thu, Feb 19, 2015	255.75	258.30	245.80	249.00
2025	AMEX	DUG	Wed, Feb 18, 2015	243.80	246.80	241.76	245.75
2024	AMEX	DUG	Tue, Feb 17, 2015	243.60	246.15	238.60	239.50
2023	AMEX	DUG	Fri, Feb 13, 2015	246.25	247.40	240.55	240.95
2022	AMEX	DUG	Thu, Feb 12, 2015	253.75	254.65	248.55	251.00
2021	AMEX	DUG	Wed, Feb 11, 2015	262.50	264.63	256.75	258.45
2020	AMEX	DUG	Tue, Feb 10, 2015	253.60	263.55	253.35	255.65
2019	AMEX	DUG	Mon, Feb 9, 2015	253.95	255.25	248.40	253.60
2018	AMEX	DUG	Fri, Feb 6, 2015	250.75	257.10	250.25	255.08
2017	AMEX	DUG	Thu, Feb 5, 2015	257.50	260.00	252.25	254.90
2016	AMEX	DUG	Wed, Feb 4, 2015	260.90	267.55	258.91	263.55
2015	AMEX	DUG	Tue, Feb 3, 2015	264.30	264.40	252.00	254.70
2014	AMEX	DUG	Mon, Feb 2, 2015	280.90	284.55	270.20	270.20
2013	AMEX	DUG	Fri, Jan 30, 2015	298.20	301.25	281.00	288.30
2012	AMEX	DUG	Thu, Jan 29, 2015	290.00	305.80	289.35	293.00
2011	AMEX	DUG	Wed, Jan 28, 2015	274.60	294.95	274.30	293.90
2010	AMEX	DUG	Tue, Jan 27, 2015	277.25	277.47	270.30	272.80
2009	AMEX	DUG	Mon, Jan 26, 2015	279.90	283.75	271.40	272.40
2008	AMEX	DUG	Fri, Jan 23, 2015	277.55	281.05	272.80	280.60
2007	AMEX	DUG	Thu, Jan 22, 2015	274.35	285.50	273.95	275.70
2006	AMEX	DUG	Wed, Jan 21, 2015	285.65	288.35	278.20	278.85
2005	AMEX	DUG	Tue, Jan 20, 2015	292.80	300.15	289.30	289.70
2004	AMEX	DUG	Fri, Jan 16, 2015	307.95	307.95	289.65	290.35
2003	AMEX	DUG	Thu, Jan 15, 2015	296.35	310.75	293.60	310.30
2002	AMEX	DUG	Wed, Jan 14, 2015	311.95	319.45	301.33	302.20
2001	AMEX	DUG	Tue, Jan 13, 2015	300.00	309.75	292.90	304.15
2000	AMEX	DUG	Mon, Jan 12, 2015	291.35	302.75	290.20	299.55
1999	AMEX	DUG	Fri, Jan 9, 2015	278.50	288.75	278.15	283.15
1998	AMEX	DUG	Thu, Jan 8, 2015	287.50	290.02	278.65	279.30
1997	AMEX	DUG	Wed, Jan 7, 2015	287.90	296.40	284.85	292.25
1996	AMEX	DUG	Tue, Jan 6, 2015	286.80	297.85	282.00	293.65
1995	AMEX	DUG	Mon, Jan 5, 2015	272.10	288.45	271.20	285.50
1994	AMEX	DUG	Fri, Jan 2, 2015	270.80	271.90	262.75	264.35
1993	AMEX	DUG	Wed, Dec 31, 2014	266.10	270.40	261.70	266.70
1992	AMEX	DUG	Tue, Dec 30, 2014	261.10	265.05	259.00	262.95
1991	AMEX	DUG	Mon, Dec 29, 2014	259.35	262.26	255.40	259.55
1990	AMEX	DUG	Fri, Dec 26, 2014	258.75	263.40	256.10	261.10
1989	AMEX	DUG	Wed, Dec 24, 2014	259.00	266.50	259.00	260.75
1988	AMEX	DUG	Tue, Dec 23, 2014	260.80	263.60	255.13	257.00
1987	AMEX	DUG	Mon, Dec 22, 2014	261.60	268.70	261.60	263.70
1986	AMEX	DUG	Fri, Dec 19, 2014	271.00	277.45	258.00	259.50
1985	AMEX	DUG	Thu, Dec 18, 2014	274.55	291.25	272.25	275.55
1984	AMEX	DUG	Wed, Dec 17, 2014	311.95	311.95	282.81	288.20
1983	AMEX	DUG	Tue, Dec 16, 2014	327.85	328.35	295.66	315.50
1982	AMEX	DUG	Mon, Dec 15, 2014	310.70	322.55	303.70	320.95
1981	AMEX	DUG	Fri, Dec 12, 2014	314.80	315.35	303.89	315.10
1980	AMEX	DUG	Thu, Dec 11, 2014	304.25	304.25	286.95	303.05
1979	AMEX	DUG	Wed, Dec 10, 2014	294.20	306.10	292.50	302.80
1978	AMEX	DUG	Tue, Dec 9, 2014	291.45	295.40	282.10	284.60
1977	AMEX	DUG	Mon, Dec 8, 2014	275.90	291.55	275.00	290.25
1976	AMEX	DUG	Fri, Dec 5, 2014	264.65	270.65	262.25	268.40
1975	AMEX	DUG	Thu, Dec 4, 2014	263.05	267.00	259.65	262.45
1974	AMEX	DUG	Wed, Dec 3, 2014	261.15	262.50	253.90	257.85
1973	AMEX	DUG	Tue, Dec 2, 2014	274.95	274.95	259.65	264.20
1972	AMEX	DUG	Mon, Dec 1, 2014	279.30	280.70	269.25	271.05
1971	AMEX	DUG	Fri, Nov 28, 2014	260.75	274.50	260.30	273.30
1970	AMEX	DUG	Wed, Nov 26, 2014	236.60	241.75	236.55	241.25
1969	AMEX	DUG	Tue, Nov 25, 2014	226.85	235.85	225.70	235.15
1968	AMEX	DUG	Mon, Nov 24, 2014	225.00	229.75	223.90	227.90
1967	AMEX	DUG	Fri, Nov 21, 2014	223.35	227.70	220.81	224.45
1966	AMEX	DUG	Thu, Nov 20, 2014	237.70	237.70	230.00	230.60
1965	AMEX	DUG	Wed, Nov 19, 2014	236.90	242.57	234.80	236.40
1964	AMEX	DUG	Tue, Nov 18, 2014	238.20	241.00	234.86	238.65
1963	AMEX	DUG	Mon, Nov 17, 2014	239.20	241.32	236.60	238.85
1962	AMEX	DUG	Fri, Nov 14, 2014	238.70	241.90	236.15	236.70
1961	AMEX	DUG	Thu, Nov 13, 2014	237.30	241.95	237.10	242.05
1960	AMEX	DUG	Wed, Nov 12, 2014	235.25	235.75	229.50	235.05
1959	AMEX	DUG	Tue, Nov 11, 2014	233.25	236.15	229.90	230.95
1958	AMEX	DUG	Mon, Nov 10, 2014	225.50	233.50	222.55	232.45
1957	AMEX	DUG	Fri, Nov 7, 2014	232.55	233.04	225.05	228.35
1956	AMEX	DUG	Thu, Nov 6, 2014	242.25	244.35	234.15	234.40
1955	AMEX	DUG	Wed, Nov 5, 2014	244.95	247.07	237.90	240.30
1954	AMEX	DUG	Tue, Nov 4, 2014	243.00	252.00	243.00	248.45
1953	AMEX	DUG	Mon, Nov 3, 2014	228.90	239.35	225.67	238.15
1952	AMEX	DUG	Fri, Oct 31, 2014	244.30	244.30	229.95	230.35
1951	AMEX	DUG	Thu, Oct 30, 2014	242.05	245.27	238.05	239.80
1950	AMEX	DUG	Wed, Oct 29, 2014	236.00	242.80	230.95	238.40
1949	AMEX	DUG	Tue, Oct 28, 2014	249.20	251.40	238.50	239.55
1948	AMEX	DUG	Mon, Oct 27, 2014	247.10	255.55	247.10	250.70
1947	AMEX	DUG	Fri, Oct 24, 2014	240.40	247.20	239.70	240.75
1946	AMEX	DUG	Thu, Oct 23, 2014	241.20	244.60	234.86	239.65
1945	AMEX	DUG	Wed, Oct 22, 2014	238.05	248.80	235.60	248.35
1944	AMEX	DUG	Tue, Oct 21, 2014	249.65	249.65	238.75	239.80
1943	AMEX	DUG	Mon, Oct 20, 2014	259.60	262.45	254.10	255.05
1942	AMEX	DUG	Fri, Oct 17, 2014	255.85	263.95	248.45	259.35
1941	AMEX	DUG	Thu, Oct 16, 2014	281.75	286.65	258.60	263.80
1940	AMEX	DUG	Wed, Oct 15, 2014	284.30	293.95	271.66	273.55
1939	AMEX	DUG	Tue, Oct 14, 2014	267.60	279.95	261.50	277.25
1938	AMEX	DUG	Mon, Oct 13, 2014	256.25	270.75	250.16	270.70
1937	AMEX	DUG	Fri, Oct 10, 2014	250.00	259.85	244.15	254.85
1936	AMEX	DUG	Thu, Oct 9, 2014	234.30	248.75	233.80	248.10
1935	AMEX	DUG	Wed, Oct 8, 2014	237.00	244.10	230.40	230.95
1934	AMEX	DUG	Tue, Oct 7, 2014	231.35	235.05	226.15	235.05
1933	AMEX	DUG	Mon, Oct 6, 2014	227.30	232.04	224.25	228.80
1932	AMEX	DUG	Fri, Oct 3, 2014	227.60	233.20	226.55	229.15
1931	AMEX	DUG	Thu, Oct 2, 2014	230.50	237.00	226.30	228.55
1930	AMEX	DUG	Wed, Oct 1, 2014	219.40	228.55	216.40	226.80
1929	AMEX	DUG	Tue, Sep 30, 2014	213.60	220.40	212.21	218.35
1928	AMEX	DUG	Mon, Sep 29, 2014	216.30	217.95	212.15	212.85
1927	AMEX	DUG	Fri, Sep 26, 2014	216.55	218.60	210.40	211.90
1926	AMEX	DUG	Thu, Sep 25, 2014	211.40	217.40	210.80	217.10
1925	AMEX	DUG	Wed, Sep 24, 2014	211.50	217.25	208.42	210.80
1924	AMEX	DUG	Tue, Sep 23, 2014	210.75	211.50	207.27	211.25
1923	AMEX	DUG	Mon, Sep 22, 2014	205.80	211.40	205.80	209.95
1922	AMEX	DUG	Fri, Sep 19, 2014	203.75	204.00	200.76	203.95
1921	AMEX	DUG	Thu, Sep 18, 2014	202.25	204.70	201.00	203.70
1920	AMEX	DUG	Wed, Sep 17, 2014	198.10	202.75	198.10	201.65
1919	AMEX	DUG	Tue, Sep 16, 2014	204.20	205.70	197.25	199.75
1918	AMEX	DUG	Mon, Sep 15, 2014	208.25	209.98	203.61	204.65
1917	AMEX	DUG	Fri, Sep 12, 2014	201.70	208.50	201.70	207.40
1916	AMEX	DUG	Thu, Sep 11, 2014	204.45	206.45	200.90	201.35
1915	AMEX	DUG	Wed, Sep 10, 2014	202.10	206.55	201.30	201.80
1914	AMEX	DUG	Tue, Sep 9, 2014	199.95	203.20	197.00	201.06
1913	AMEX	DUG	Mon, Sep 8, 2014	195.00	200.65	195.00	198.95
1912	AMEX	DUG	Fri, Sep 5, 2014	195.80	198.10	193.02	193.10
1911	AMEX	DUG	Thu, Sep 4, 2014	190.10	197.55	190.10	195.80
1910	AMEX	DUG	Wed, Sep 3, 2014	189.95	190.75	188.50	190.60
1909	AMEX	DUG	Tue, Sep 2, 2014	186.90	193.45	186.80	192.05
1908	AMEX	DUG	Fri, Aug 29, 2014	189.00	189.60	187.05	187.25
1907	AMEX	DUG	Thu, Aug 28, 2014	190.95	190.95	189.00	189.50
1906	AMEX	DUG	Wed, Aug 27, 2014	188.35	190.38	188.05	189.45
1905	AMEX	DUG	Tue, Aug 26, 2014	190.35	191.00	187.17	189.20
1904	AMEX	DUG	Mon, Aug 25, 2014	192.71	193.25	191.00	191.25
1903	AMEX	DUG	Fri, Aug 22, 2014	192.90	196.30	192.90	194.70
1902	AMEX	DUG	Thu, Aug 21, 2014	192.95	193.81	191.90	192.30
1901	AMEX	DUG	Wed, Aug 20, 2014	193.90	194.85	192.05	192.55
1900	AMEX	DUG	Tue, Aug 19, 2014	195.15	195.75	192.85	193.55
1899	AMEX	DUG	Mon, Aug 18, 2014	196.60	197.95	195.64	196.50
1898	AMEX	DUG	Fri, Aug 15, 2014	199.90	200.95	197.10	197.80
1897	AMEX	DUG	Thu, Aug 14, 2014	197.80	201.20	197.35	200.60
1896	AMEX	DUG	Wed, Aug 13, 2014	198.05	199.30	196.66	198.25
1895	AMEX	DUG	Tue, Aug 12, 2014	198.50	201.31	197.75	199.55
1894	AMEX	DUG	Mon, Aug 11, 2014	194.45	197.30	193.25	197.15
1893	AMEX	DUG	Fri, Aug 8, 2014	204.10	204.10	196.90	197.20
1892	AMEX	DUG	Thu, Aug 7, 2014	199.30	206.15	199.20	204.00
1891	AMEX	DUG	Wed, Aug 6, 2014	204.00	204.40	196.85	201.45
1890	AMEX	DUG	Tue, Aug 5, 2014	195.50	205.10	195.50	202.90
1889	AMEX	DUG	Mon, Aug 4, 2014	200.60	202.28	193.45	194.45
1888	AMEX	DUG	Fri, Aug 1, 2014	198.50	204.25	197.85	201.05
1887	AMEX	DUG	Thu, Jul 31, 2014	190.20	198.10	190.20	198.00
1886	AMEX	DUG	Wed, Jul 30, 2014	185.00	189.95	183.90	188.75
1885	AMEX	DUG	Tue, Jul 29, 2014	185.30	186.60	184.26	186.55
1884	AMEX	DUG	Mon, Jul 28, 2014	184.65	187.60	184.55	185.35
1883	AMEX	DUG	Fri, Jul 25, 2014	184.05	185.10	183.19	184.85
1882	AMEX	DUG	Thu, Jul 24, 2014	182.50	182.70	180.50	182.05
1881	AMEX	DUG	Wed, Jul 23, 2014	184.35	185.05	182.15	182.30
1880	AMEX	DUG	Tue, Jul 22, 2014	185.85	185.85	183.40	184.45
1879	AMEX	DUG	Mon, Jul 21, 2014	188.35	189.43	187.04	187.40
1878	AMEX	DUG	Fri, Jul 18, 2014	187.40	189.61	187.11	188.05
1877	AMEX	DUG	Thu, Jul 17, 2014	183.60	189.70	182.91	189.25
1876	AMEX	DUG	Wed, Jul 16, 2014	189.00	189.00	183.75	183.85
1875	AMEX	DUG	Tue, Jul 15, 2014	188.60	192.10	188.10	189.65
1874	AMEX	DUG	Mon, Jul 14, 2014	190.70	190.70	187.39	187.90
1873	AMEX	DUG	Fri, Jul 11, 2014	189.75	192.15	189.20	191.40
1872	AMEX	DUG	Thu, Jul 10, 2014	189.15	190.20	187.10	188.35
1871	AMEX	DUG	Wed, Jul 9, 2014	186.55	186.84	184.60	184.70
1870	AMEX	DUG	Tue, Jul 8, 2014	188.50	188.55	186.20	187.10
1869	AMEX	DUG	Mon, Jul 7, 2014	184.05	187.15	184.05	186.60
1868	AMEX	DUG	Thu, Jul 3, 2014	184.35	185.65	183.70	183.70
1867	AMEX	DUG	Wed, Jul 2, 2014	185.10	186.25	184.60	185.55
1866	AMEX	DUG	Tue, Jul 1, 2014	183.60	185.81	183.06	184.90
1865	AMEX	DUG	Mon, Jun 30, 2014	186.15	187.05	185.00	185.30
1864	AMEX	DUG	Fri, Jun 27, 2014	186.75	187.91	185.65	185.85
1863	AMEX	DUG	Thu, Jun 26, 2014	186.20	189.13	185.50	186.05
1862	AMEX	DUG	Wed, Jun 25, 2014	190.70	190.70	186.01	186.30
1861	AMEX	DUG	Tue, Jun 24, 2014	180.70	189.40	180.70	188.75
1860	AMEX	DUG	Mon, Jun 23, 2014	184.65	184.65	180.65	181.40
1859	AMEX	DUG	Fri, Jun 20, 2014	184.15	185.55	182.55	182.75
1858	AMEX	DUG	Thu, Jun 19, 2014	188.50	189.25	186.35	186.40
1857	AMEX	DUG	Wed, Jun 18, 2014	191.25	192.25	188.35	188.60
1856	AMEX	DUG	Tue, Jun 17, 2014	191.65	193.65	191.50	192.55
1855	AMEX	DUG	Mon, Jun 16, 2014	192.50	192.60	190.30	191.00
1854	AMEX	DUG	Fri, Jun 13, 2014	195.85	197.80	193.00	193.05
1853	AMEX	DUG	Thu, Jun 12, 2014	196.60	197.35	194.40	196.90
1852	AMEX	DUG	Wed, Jun 11, 2014	201.60	201.60	197.87	198.55
1851	AMEX	DUG	Tue, Jun 10, 2014	200.35	200.70	199.90	200.00
1850	AMEX	DUG	Mon, Jun 9, 2014	199.40	200.35	197.50	199.50
1849	AMEX	DUG	Fri, Jun 6, 2014	202.85	202.90	199.55	200.00
1848	AMEX	DUG	Thu, Jun 5, 2014	205.00	206.95	203.15	205.65
1847	AMEX	DUG	Wed, Jun 4, 2014	205.10	207.10	205.10	205.95
1846	AMEX	DUG	Tue, Jun 3, 2014	208.35	208.35	205.15	205.50
1845	AMEX	DUG	Mon, Jun 2, 2014	204.85	207.85	204.75	206.90
1844	AMEX	DUG	Fri, May 30, 2014	205.45	207.58	205.45	205.95
1843	AMEX	DUG	Thu, May 29, 2014	208.00	209.60	205.65	205.90
1842	AMEX	DUG	Wed, May 28, 2014	208.80	210.51	207.95	208.90
1841	AMEX	DUG	Tue, May 27, 2014	210.15	211.50	209.10	209.80
1840	AMEX	DUG	Fri, May 23, 2014	209.55	210.95	208.55	210.95
1839	AMEX	DUG	Thu, May 22, 2014	208.80	210.30	208.00	210.20
1838	AMEX	DUG	Wed, May 21, 2014	212.75	213.00	209.00	209.60
1837	AMEX	DUG	Tue, May 20, 2014	214.17	215.37	213.15	214.85
1836	AMEX	DUG	Mon, May 19, 2014	216.20	216.20	212.70	213.65
1835	AMEX	DUG	Fri, May 16, 2014	214.30	217.20	214.30	215.15
1834	AMEX	DUG	Thu, May 15, 2014	209.95	217.00	209.70	214.10
1833	AMEX	DUG	Wed, May 14, 2014	208.75	209.60	207.80	209.15
1832	AMEX	DUG	Tue, May 13, 2014	209.95	210.40	208.60	209.15
1831	AMEX	DUG	Mon, May 12, 2014	211.40	212.80	210.45	210.60
1830	AMEX	DUG	Fri, May 9, 2014	212.85	214.85	212.50	213.00
1829	AMEX	DUG	Thu, May 8, 2014	207.20	213.30	207.20	213.05
1828	AMEX	DUG	Wed, May 7, 2014	208.00	210.85	206.30	206.95
1827	AMEX	DUG	Tue, May 6, 2014	209.70	210.60	208.30	210.30
1826	AMEX	DUG	Mon, May 5, 2014	214.65	215.00	210.05	210.75
1825	AMEX	DUG	Fri, May 2, 2014	214.55	215.05	210.00	212.65
1824	AMEX	DUG	Thu, May 1, 2014	213.00	215.15	212.55	214.25
1823	AMEX	DUG	Wed, Apr 30, 2014	214.25	215.90	212.46	212.65
1822	AMEX	DUG	Tue, Apr 29, 2014	212.50	212.85	208.85	212.85
1821	AMEX	DUG	Mon, Apr 28, 2014	213.85	218.20	213.47	214.65
1820	AMEX	DUG	Fri, Apr 25, 2014	214.08	216.60	212.95	215.30
1819	AMEX	DUG	Thu, Apr 24, 2014	211.60	213.75	210.70	213.25
1818	AMEX	DUG	Wed, Apr 23, 2014	215.45	215.45	211.65	212.75
1817	AMEX	DUG	Tue, Apr 22, 2014	214.85	217.00	213.65	214.85
1816	AMEX	DUG	Mon, Apr 21, 2014	217.25	217.40	214.06	214.20
1815	AMEX	DUG	Thu, Apr 17, 2014	220.80	222.15	215.85	216.95
1814	AMEX	DUG	Wed, Apr 16, 2014	224.25	224.35	220.70	220.85
1813	AMEX	DUG	Tue, Apr 15, 2014	232.50	232.75	226.25	226.45
1812	AMEX	DUG	Mon, Apr 14, 2014	235.10	236.95	231.20	232.15
1811	AMEX	DUG	Fri, Apr 11, 2014	238.50	239.35	235.60	238.30
1810	AMEX	DUG	Thu, Apr 10, 2014	232.05	237.65	229.80	236.90
1809	AMEX	DUG	Wed, Apr 9, 2014	230.50	235.40	230.50	230.65
1808	AMEX	DUG	Tue, Apr 8, 2014	237.30	237.30	232.36	233.05
1807	AMEX	DUG	Mon, Apr 7, 2014	231.05	237.90	231.05	237.65
1806	AMEX	DUG	Fri, Apr 4, 2014	226.55	231.60	225.13	230.75
1805	AMEX	DUG	Thu, Apr 3, 2014	231.00	231.10	227.45	228.80
1804	AMEX	DUG	Wed, Apr 2, 2014	233.05	233.80	230.50	231.25
1803	AMEX	DUG	Tue, Apr 1, 2014	234.40	235.40	232.60	232.80
1802	AMEX	DUG	Mon, Mar 31, 2014	233.35	236.50	232.70	235.25
1801	AMEX	DUG	Fri, Mar 28, 2014	240.50	240.50	234.80	235.50
1800	AMEX	DUG	Thu, Mar 27, 2014	245.90	247.30	240.80	241.85
1799	AMEX	DUG	Wed, Mar 26, 2014	242.45	246.65	240.90	246.10
1798	AMEX	DUG	Tue, Mar 25, 2014	244.50	245.50	243.10	244.05
1797	AMEX	DUG	Mon, Mar 24, 2014	248.10	248.86	243.70	247.90
1796	AMEX	DUG	Fri, Mar 21, 2014	246.20	247.25	243.35	247.25
1795	AMEX	DUG	Thu, Mar 20, 2014	253.35	254.20	248.10	248.60
1794	AMEX	DUG	Wed, Mar 19, 2014	248.70	253.80	246.85	250.95
1793	AMEX	DUG	Tue, Mar 18, 2014	250.15	251.45	245.95	247.35
1792	AMEX	DUG	Mon, Mar 17, 2014	253.40	253.45	250.25	251.65
1791	AMEX	DUG	Fri, Mar 14, 2014	256.20	257.20	253.70	254.80
1790	AMEX	DUG	Thu, Mar 13, 2014	250.90	257.55	250.35	256.05
1789	AMEX	DUG	Wed, Mar 12, 2014	254.55	255.10	249.70	251.15
1788	AMEX	DUG	Tue, Mar 11, 2014	245.50	252.75	244.65	251.30
1787	AMEX	DUG	Mon, Mar 10, 2014	247.25	249.60	245.15	245.20
1786	AMEX	DUG	Fri, Mar 7, 2014	245.95	248.25	245.30	246.05
1785	AMEX	DUG	Thu, Mar 6, 2014	250.60	250.85	247.40	247.90
1784	AMEX	DUG	Wed, Mar 5, 2014	247.20	252.10	247.20	250.80
1783	AMEX	DUG	Tue, Mar 4, 2014	246.30	248.45	244.25	246.00
1782	AMEX	DUG	Mon, Mar 3, 2014	250.90	253.20	246.05	251.25
1781	AMEX	DUG	Fri, Feb 28, 2014	250.00	250.65	246.33	248.45
1780	AMEX	DUG	Thu, Feb 27, 2014	251.25	254.50	250.25	254.10
1779	AMEX	DUG	Wed, Feb 26, 2014	248.64	253.10	248.00	251.35
1778	AMEX	DUG	Tue, Feb 25, 2014	248.75	252.10	247.60	248.45
1777	AMEX	DUG	Mon, Feb 24, 2014	254.65	254.65	244.19	248.25
1776	AMEX	DUG	Fri, Feb 21, 2014	252.40	256.60	252.40	256.50
1775	AMEX	DUG	Thu, Feb 20, 2014	257.00	257.40	252.20	253.30
1774	AMEX	DUG	Wed, Feb 19, 2014	257.45	257.55	251.80	257.15
1773	AMEX	DUG	Tue, Feb 18, 2014	257.60	259.35	256.15	256.90
1772	AMEX	DUG	Fri, Feb 14, 2014	265.35	266.00	258.15	259.15
1771	AMEX	DUG	Thu, Feb 13, 2014	273.15	273.60	265.25	266.65
1770	AMEX	DUG	Wed, Feb 12, 2014	267.25	270.20	266.15	269.30
1769	AMEX	DUG	Tue, Feb 11, 2014	277.45	277.45	267.65	269.35
1768	AMEX	DUG	Mon, Feb 10, 2014	276.20	279.10	276.05	277.35
1767	AMEX	DUG	Fri, Feb 7, 2014	276.00	279.75	273.35	274.15
1766	AMEX	DUG	Thu, Feb 6, 2014	286.75	287.05	278.85	280.15
1765	AMEX	DUG	Wed, Feb 5, 2014	283.90	289.75	283.90	288.65
1764	AMEX	DUG	Tue, Feb 4, 2014	285.75	287.45	282.10	284.05
1763	AMEX	DUG	Mon, Feb 3, 2014	278.20	289.46	276.55	288.30
1762	AMEX	DUG	Fri, Jan 31, 2014	276.55	280.40	273.70	278.20
1761	AMEX	DUG	Thu, Jan 30, 2014	270.65	273.85	268.25	270.95
1760	AMEX	DUG	Wed, Jan 29, 2014	273.35	276.00	268.35	271.65
1759	AMEX	DUG	Tue, Jan 28, 2014	271.25	272.60	267.91	268.65
1758	AMEX	DUG	Mon, Jan 27, 2014	270.50	276.35	269.40	272.90
1757	AMEX	DUG	Fri, Jan 24, 2014	262.70	270.80	262.70	270.65
1756	AMEX	DUG	Thu, Jan 23, 2014	256.05	262.25	256.05	259.85
1755	AMEX	DUG	Wed, Jan 22, 2014	254.35	256.60	252.90	254.05
1754	AMEX	DUG	Tue, Jan 21, 2014	256.80	259.85	254.70	256.15
1753	AMEX	DUG	Fri, Jan 17, 2014	257.70	260.10	254.50	259.05
1752	AMEX	DUG	Thu, Jan 16, 2014	259.85	262.31	258.45	258.55
1751	AMEX	DUG	Wed, Jan 15, 2014	256.56	259.70	256.56	259.25
1750	AMEX	DUG	Tue, Jan 14, 2014	262.25	262.25	257.41	257.80
1749	AMEX	DUG	Mon, Jan 13, 2014	255.50	264.75	255.39	264.15
1748	AMEX	DUG	Fri, Jan 10, 2014	254.85	257.90	253.95	253.95
1747	AMEX	DUG	Thu, Jan 9, 2014	253.25	258.95	252.60	255.15
1746	AMEX	DUG	Wed, Jan 8, 2014	251.85	255.25	251.40	253.15
1745	AMEX	DUG	Tue, Jan 7, 2014	252.80	254.55	249.85	250.30
1744	AMEX	DUG	Mon, Jan 6, 2014	253.05	256.60	252.10	254.35
1743	AMEX	DUG	Fri, Jan 3, 2014	252.80	255.35	250.50	254.05
1742	AMEX	DUG	Thu, Jan 2, 2014	248.75	254.60	247.65	252.95
1741	AMEX	DUG	Tue, Dec 31, 2013	248.50	250.25	245.55	246.05
1740	AMEX	DUG	Mon, Dec 30, 2013	246.25	250.75	245.88	250.55
1739	AMEX	DUG	Fri, Dec 27, 2013	248.60	249.25	246.25	246.65
1738	AMEX	DUG	Thu, Dec 26, 2013	252.50	252.50	248.75	249.35
1737	AMEX	DUG	Tue, Dec 24, 2013	256.34	256.34	252.85	253.50
1736	AMEX	DUG	Mon, Dec 23, 2013	254.60	256.85	253.14	256.50
1735	AMEX	DUG	Fri, Dec 20, 2013	257.65	258.05	255.35	256.60
1734	AMEX	DUG	Thu, Dec 19, 2013	260.80	261.75	257.90	258.30
1733	AMEX	DUG	Wed, Dec 18, 2013	265.95	271.00	258.60	258.90
1732	AMEX	DUG	Tue, Dec 17, 2013	264.35	269.40	264.35	267.55
1731	AMEX	DUG	Mon, Dec 16, 2013	267.20	267.85	263.00	264.45
1730	AMEX	DUG	Fri, Dec 13, 2013	269.30	271.50	268.90	270.15
1729	AMEX	DUG	Thu, Dec 12, 2013	270.25	270.90	265.80	267.90
1728	AMEX	DUG	Wed, Dec 11, 2013	262.80	271.45	262.80	270.50
1727	AMEX	DUG	Tue, Dec 10, 2013	262.40	263.50	259.95	262.90
1726	AMEX	DUG	Mon, Dec 9, 2013	260.00	262.85	259.20	261.35
1725	AMEX	DUG	Fri, Dec 6, 2013	258.65	263.40	258.30	261.50
1724	AMEX	DUG	Thu, Dec 5, 2013	263.60	264.45	261.35	263.30
1723	AMEX	DUG	Wed, Dec 4, 2013	260.90	265.30	259.15	261.60
1722	AMEX	DUG	Tue, Dec 3, 2013	262.55	263.15	258.45	259.85
1721	AMEX	DUG	Mon, Dec 2, 2013	260.95	264.25	257.95	261.15
1720	AMEX	DUG	Fri, Nov 29, 2013	259.65	262.25	257.30	261.95
1719	AMEX	DUG	Wed, Nov 27, 2013	258.00	263.15	256.25	260.95
1718	AMEX	DUG	Tue, Nov 26, 2013	256.55	259.05	253.75	256.85
1717	AMEX	DUG	Mon, Nov 25, 2013	251.00	257.50	251.00	255.70
1716	AMEX	DUG	Fri, Nov 22, 2013	252.00	256.20	251.05	251.15
1715	AMEX	DUG	Thu, Nov 21, 2013	257.60	257.60	252.99	253.65
1714	AMEX	DUG	Wed, Nov 20, 2013	255.15	260.05	253.40	258.55
1713	AMEX	DUG	Tue, Nov 19, 2013	257.30	260.75	255.00	257.00
1712	AMEX	DUG	Mon, Nov 18, 2013	250.60	258.70	250.60	257.05
1711	AMEX	DUG	Fri, Nov 15, 2013	255.05	257.00	253.00	253.00
1710	AMEX	DUG	Thu, Nov 14, 2013	260.00	260.40	256.15	256.35
1709	AMEX	DUG	Wed, Nov 13, 2013	265.90	266.70	260.10	260.20
1708	AMEX	DUG	Tue, Nov 12, 2013	260.95	265.75	259.75	264.00
1707	AMEX	DUG	Mon, Nov 11, 2013	260.55	261.50	258.31	259.15
1706	AMEX	DUG	Fri, Nov 8, 2013	269.10	269.10	260.50	260.50
1705	AMEX	DUG	Thu, Nov 7, 2013	260.15	270.35	259.65	268.80
1704	AMEX	DUG	Wed, Nov 6, 2013	260.30	262.75	257.70	261.55
1703	AMEX	DUG	Tue, Nov 5, 2013	261.65	263.90	260.50	263.80
1702	AMEX	DUG	Mon, Nov 4, 2013	265.40	265.45	259.45	259.90
1701	AMEX	DUG	Fri, Nov 1, 2013	265.55	273.05	265.10	267.05
1700	AMEX	DUG	Thu, Oct 31, 2013	263.95	266.85	260.40	265.15
1699	AMEX	DUG	Wed, Oct 30, 2013	259.70	267.35	258.50	264.05
1698	AMEX	DUG	Tue, Oct 29, 2013	263.05	263.40	260.90	260.90
1697	AMEX	DUG	Mon, Oct 28, 2013	265.20	267.00	264.00	264.75
1696	AMEX	DUG	Fri, Oct 25, 2013	265.90	268.15	263.45	265.00
1695	AMEX	DUG	Thu, Oct 24, 2013	270.75	272.90	266.50	267.40
1694	AMEX	DUG	Wed, Oct 23, 2013	267.40	272.80	267.20	270.60
1693	AMEX	DUG	Tue, Oct 22, 2013	264.35	265.60	260.35	263.20
1692	AMEX	DUG	Mon, Oct 21, 2013	263.65	266.95	262.25	266.35
1691	AMEX	DUG	Fri, Oct 18, 2013	266.00	268.10	264.15	264.40
1690	AMEX	DUG	Thu, Oct 17, 2013	271.90	272.80	269.55	269.95
1689	AMEX	DUG	Wed, Oct 16, 2013	275.00	275.05	269.75	271.20
1688	AMEX	DUG	Tue, Oct 15, 2013	277.40	280.60	275.05	278.75
1687	AMEX	DUG	Mon, Oct 14, 2013	284.45	284.60	276.25	276.75
1686	AMEX	DUG	Fri, Oct 11, 2013	288.55	289.35	279.10	280.25
1685	AMEX	DUG	Thu, Oct 10, 2013	292.55	293.30	286.45	286.50
1684	AMEX	DUG	Wed, Oct 9, 2013	294.10	300.75	294.10	296.95
1683	AMEX	DUG	Tue, Oct 8, 2013	288.75	294.95	287.35	294.95
1682	AMEX	DUG	Mon, Oct 7, 2013	289.55	290.25	284.90	288.54
1681	AMEX	DUG	Fri, Oct 4, 2013	287.50	290.45	282.60	284.40
1680	AMEX	DUG	Thu, Oct 3, 2013	286.65	292.20	286.05	289.15
1679	AMEX	DUG	Wed, Oct 2, 2013	288.80	291.70	282.75	282.75
1678	AMEX	DUG	Tue, Oct 1, 2013	292.50	292.50	284.75	285.75
1677	AMEX	DUG	Mon, Sep 30, 2013	291.90	294.00	288.05	290.05
1676	AMEX	DUG	Fri, Sep 27, 2013	286.95	288.15	285.16	285.95
1675	AMEX	DUG	Thu, Sep 26, 2013	284.25	286.75	282.85	283.95
1674	AMEX	DUG	Wed, Sep 25, 2013	284.80	285.10	282.15	284.75
1673	AMEX	DUG	Tue, Sep 24, 2013	286.45	287.60	281.20	285.05
1672	AMEX	DUG	Mon, Sep 23, 2013	285.25	287.32	283.90	285.70
1671	AMEX	DUG	Fri, Sep 20, 2013	277.55	284.10	277.25	282.90
1670	AMEX	DUG	Thu, Sep 19, 2013	277.40	279.85	275.65	278.80
1669	AMEX	DUG	Wed, Sep 18, 2013	283.50	286.10	275.80	277.60
1668	AMEX	DUG	Tue, Sep 17, 2013	286.60	286.75	282.55	284.00
1667	AMEX	DUG	Mon, Sep 16, 2013	284.00	287.80	282.50	287.20
1666	AMEX	DUG	Fri, Sep 13, 2013	286.45	288.10	284.95	287.30
1665	AMEX	DUG	Thu, Sep 12, 2013	285.00	287.85	283.91	287.15
1664	AMEX	DUG	Wed, Sep 11, 2013	289.50	290.85	284.20	284.20
1663	AMEX	DUG	Tue, Sep 10, 2013	288.70	293.35	288.50	288.85
1662	AMEX	DUG	Mon, Sep 9, 2013	293.80	294.35	288.39	289.20
1661	AMEX	DUG	Fri, Sep 6, 2013	293.15	299.85	291.56	295.45
1660	AMEX	DUG	Thu, Sep 5, 2013	297.25	297.25	293.45	296.10
1659	AMEX	DUG	Wed, Sep 4, 2013	302.75	303.30	296.35	298.00
1658	AMEX	DUG	Tue, Sep 3, 2013	299.50	304.60	297.95	301.80
1657	AMEX	DUG	Fri, Aug 30, 2013	302.65	306.80	302.05	305.30
1656	AMEX	DUG	Thu, Aug 29, 2013	299.65	305.35	299.30	304.35
1655	AMEX	DUG	Wed, Aug 28, 2013	307.10	307.10	296.20	298.50
1654	AMEX	DUG	Tue, Aug 27, 2013	310.55	310.55	304.30	309.05
1653	AMEX	DUG	Mon, Aug 26, 2013	303.10	306.25	300.30	305.25
1652	AMEX	DUG	Fri, Aug 23, 2013	306.65	310.30	303.15	303.80
1651	AMEX	DUG	Thu, Aug 22, 2013	315.50	315.75	304.25	308.75
1650	AMEX	DUG	Wed, Aug 21, 2013	315.10	318.20	311.95	317.25
1649	AMEX	DUG	Tue, Aug 20, 2013	316.30	317.75	310.10	313.75
1648	AMEX	DUG	Mon, Aug 19, 2013	309.35	317.45	308.60	317.05
1647	AMEX	DUG	Fri, Aug 16, 2013	306.00	309.75	304.97	307.80
1646	AMEX	DUG	Thu, Aug 15, 2013	305.00	307.55	303.10	305.20
1645	AMEX	DUG	Wed, Aug 14, 2013	300.10	302.50	298.95	301.95
1644	AMEX	DUG	Tue, Aug 13, 2013	300.50	303.00	298.20	299.35
1643	AMEX	DUG	Mon, Aug 12, 2013	300.45	302.10	298.31	300.75
1642	AMEX	DUG	Fri, Aug 9, 2013	296.70	300.55	294.60	297.85
1641	AMEX	DUG	Thu, Aug 8, 2013	297.00	301.00	294.75	295.90
1640	AMEX	DUG	Wed, Aug 7, 2013	299.30	301.14	297.00	299.20
1639	AMEX	DUG	Tue, Aug 6, 2013	294.40	298.30	292.25	296.75
1638	AMEX	DUG	Mon, Aug 5, 2013	293.50	296.00	293.05	293.20
1637	AMEX	DUG	Fri, Aug 2, 2013	290.75	295.15	290.75	292.00
1636	AMEX	DUG	Thu, Aug 1, 2013	294.50	294.50	288.90	289.30
1635	AMEX	DUG	Wed, Jul 31, 2013	297.65	297.90	292.78	296.60
1634	AMEX	DUG	Tue, Jul 30, 2013	297.35	302.20	296.95	299.20
1633	AMEX	DUG	Mon, Jul 29, 2013	294.90	300.25	294.90	298.30
1632	AMEX	DUG	Fri, Jul 26, 2013	293.80	297.63	293.25	293.50
1631	AMEX	DUG	Thu, Jul 25, 2013	296.25	296.60	290.91	291.60
1630	AMEX	DUG	Wed, Jul 24, 2013	288.60	297.21	287.81	294.30
1629	AMEX	DUG	Tue, Jul 23, 2013	289.55	289.55	286.50	288.15
1628	AMEX	DUG	Mon, Jul 22, 2013	290.00	290.00	287.05	289.20
1627	AMEX	DUG	Fri, Jul 19, 2013	294.05	294.85	287.90	288.10
1626	AMEX	DUG	Thu, Jul 18, 2013	300.25	300.30	294.55	296.15
1625	AMEX	DUG	Wed, Jul 17, 2013	304.20	304.20	300.45	302.35
1624	AMEX	DUG	Tue, Jul 16, 2013	301.20	308.65	300.25	304.95
1623	AMEX	DUG	Mon, Jul 15, 2013	301.50	302.75	300.60	301.50
1622	AMEX	DUG	Fri, Jul 12, 2013	305.25	305.45	301.05	301.20
1621	AMEX	DUG	Thu, Jul 11, 2013	302.55	307.21	301.05	303.15
1620	AMEX	DUG	Wed, Jul 10, 2013	304.40	310.25	304.10	308.75
1619	AMEX	DUG	Tue, Jul 9, 2013	308.05	310.05	305.00	305.45
1618	AMEX	DUG	Mon, Jul 8, 2013	313.75	315.45	309.00	312.20
1617	AMEX	DUG	Fri, Jul 5, 2013	319.85	325.25	316.25	316.60
1616	AMEX	DUG	Wed, Jul 3, 2013	325.25	329.50	323.35	324.00
1615	AMEX	DUG	Tue, Jul 2, 2013	324.80	327.50	319.35	324.30
1614	AMEX	DUG	Mon, Jul 1, 2013	330.95	330.95	320.50	325.90
1613	AMEX	DUG	Fri, Jun 28, 2013	330.90	333.00	326.06	330.90
1612	AMEX	DUG	Thu, Jun 27, 2013	325.75	328.70	323.05	328.55
1611	AMEX	DUG	Wed, Jun 26, 2013	329.95	335.55	328.25	329.75
1610	AMEX	DUG	Tue, Jun 25, 2013	335.65	340.25	332.70	334.75
1609	AMEX	DUG	Mon, Jun 24, 2013	339.50	350.30	335.70	342.80
1608	AMEX	DUG	Fri, Jun 21, 2013	327.70	340.20	325.10	332.85
1607	AMEX	DUG	Thu, Jun 20, 2013	324.00	336.04	324.00	334.60
1606	AMEX	DUG	Wed, Jun 19, 2013	310.80	316.45	307.85	316.30
1605	AMEX	DUG	Tue, Jun 18, 2013	314.25	314.60	309.05	310.75
1604	AMEX	DUG	Mon, Jun 17, 2013	318.10	318.30	312.75	314.40
1603	AMEX	DUG	Fri, Jun 14, 2013	317.05	323.90	316.50	322.95
1602	AMEX	DUG	Thu, Jun 13, 2013	328.25	328.95	315.93	317.35
1601	AMEX	DUG	Wed, Jun 12, 2013	317.50	329.65	316.40	328.90
1600	AMEX	DUG	Tue, Jun 11, 2013	320.30	323.25	317.65	322.50
1599	AMEX	DUG	Mon, Jun 10, 2013	311.00	315.70	308.45	313.70
1598	AMEX	DUG	Fri, Jun 7, 2013	315.00	319.40	311.40	312.20
1597	AMEX	DUG	Thu, Jun 6, 2013	324.40	329.20	319.40	319.40
1596	AMEX	DUG	Wed, Jun 5, 2013	319.60	324.80	317.20	324.40
1595	AMEX	DUG	Tue, Jun 4, 2013	316.40	322.00	312.40	317.60
1594	AMEX	DUG	Mon, Jun 3, 2013	316.80	319.74	312.80	313.20
1593	AMEX	DUG	Fri, May 31, 2013	308.40	319.40	307.40	319.40
1592	AMEX	DUG	Thu, May 30, 2013	307.20	310.40	304.00	306.80
1591	AMEX	DUG	Wed, May 29, 2013	308.00	309.80	303.80	305.20
1590	AMEX	DUG	Tue, May 28, 2013	303.80	307.20	299.80	304.60
1589	AMEX	DUG	Fri, May 24, 2013	312.80	316.20	310.60	310.80
1588	AMEX	DUG	Thu, May 23, 2013	316.00	316.80	307.80	308.40
1587	AMEX	DUG	Wed, May 22, 2013	300.00	310.40	295.40	307.80
1586	AMEX	DUG	Tue, May 21, 2013	297.80	302.00	296.00	300.20
1585	AMEX	DUG	Mon, May 20, 2013	309.40	309.40	298.60	299.80
1584	AMEX	DUG	Fri, May 17, 2013	315.60	316.00	307.40	308.20
1583	AMEX	DUG	Thu, May 16, 2013	316.80	319.00	313.20	318.20
1582	AMEX	DUG	Wed, May 15, 2013	316.60	319.60	313.00	315.20
1581	AMEX	DUG	Tue, May 14, 2013	321.60	321.80	313.00	313.40
1580	AMEX	DUG	Mon, May 13, 2013	322.60	325.40	321.60	322.00
1579	AMEX	DUG	Fri, May 10, 2013	322.00	326.60	320.60	321.80
1578	AMEX	DUG	Thu, May 9, 2013	317.00	321.40	315.60	318.40
1577	AMEX	DUG	Wed, May 8, 2013	319.20	321.20	316.80	317.40
1576	AMEX	DUG	Tue, May 7, 2013	320.20	323.40	317.00	318.60
1575	AMEX	DUG	Mon, May 6, 2013	327.00	327.20	321.24	323.40
1574	AMEX	DUG	Fri, May 3, 2013	335.40	335.60	326.20	327.40
1573	AMEX	DUG	Thu, May 2, 2013	345.40	348.60	338.80	340.60
1572	AMEX	DUG	Wed, May 1, 2013	343.80	349.60	343.20	349.20
1571	AMEX	DUG	Tue, Apr 30, 2013	341.20	346.80	338.80	339.20
1570	AMEX	DUG	Mon, Apr 29, 2013	345.00	347.80	339.20	342.00
1569	AMEX	DUG	Fri, Apr 26, 2013	348.80	353.80	347.40	348.00
1568	AMEX	DUG	Thu, Apr 25, 2013	343.60	350.59	340.20	348.20
1567	AMEX	DUG	Wed, Apr 24, 2013	354.40	354.40	344.00	347.20
1566	AMEX	DUG	Tue, Apr 23, 2013	364.80	365.40	356.00	356.60
1565	AMEX	DUG	Mon, Apr 22, 2013	369.80	375.20	362.20	364.40
1564	AMEX	DUG	Fri, Apr 19, 2013	367.60	377.20	365.60	373.20
1563	AMEX	DUG	Thu, Apr 18, 2013	376.20	383.00	368.40	373.00
1562	AMEX	DUG	Wed, Apr 17, 2013	369.00	384.00	369.00	378.80
1561	AMEX	DUG	Tue, Apr 16, 2013	366.00	373.80	363.00	363.80
1560	AMEX	DUG	Mon, Apr 15, 2013	352.80	373.00	352.00	373.00
1559	AMEX	DUG	Fri, Apr 12, 2013	345.40	349.50	340.00	344.80
1558	AMEX	DUG	Thu, Apr 11, 2013	337.00	340.60	333.20	335.40
1557	AMEX	DUG	Wed, Apr 10, 2013	340.20	341.80	336.40	338.40
1556	AMEX	DUG	Tue, Apr 9, 2013	347.40	350.00	339.60	342.00
1555	AMEX	DUG	Mon, Apr 8, 2013	352.60	353.40	347.60	347.80
1554	AMEX	DUG	Fri, Apr 5, 2013	362.80	363.58	352.00	352.80
1553	AMEX	DUG	Thu, Apr 4, 2013	353.20	357.60	349.40	353.20
1552	AMEX	DUG	Wed, Apr 3, 2013	340.20	354.40	340.20	352.60
1551	AMEX	DUG	Tue, Apr 2, 2013	336.00	342.60	335.60	341.00
1550	AMEX	DUG	Mon, Apr 1, 2013	335.40	341.00	333.80	336.80
1549	AMEX	DUG	Thu, Mar 28, 2013	334.40	336.40	331.60	336.20
1548	AMEX	DUG	Wed, Mar 27, 2013	339.00	341.20	333.00	333.40
1547	AMEX	DUG	Tue, Mar 26, 2013	341.40	341.40	335.23	335.80
1546	AMEX	DUG	Mon, Mar 25, 2013	339.40	346.20	335.60	343.20
1545	AMEX	DUG	Fri, Mar 22, 2013	344.60	345.00	339.60	340.60
1544	AMEX	DUG	Thu, Mar 21, 2013	346.20	346.80	341.20	346.60
1543	AMEX	DUG	Wed, Mar 20, 2013	342.40	346.60	340.60	342.00
1542	AMEX	DUG	Tue, Mar 19, 2013	339.00	352.40	338.72	346.60
1541	AMEX	DUG	Mon, Mar 18, 2013	341.60	343.00	335.80	339.80
1540	AMEX	DUG	Fri, Mar 15, 2013	334.00	337.00	331.60	334.20
1539	AMEX	DUG	Thu, Mar 14, 2013	342.20	342.20	332.80	333.60
1538	AMEX	DUG	Wed, Mar 13, 2013	342.20	344.60	341.20	342.60
1537	AMEX	DUG	Tue, Mar 12, 2013	342.00	344.00	338.40	342.00
1536	AMEX	DUG	Mon, Mar 11, 2013	344.00	348.20	341.62	343.20
1535	AMEX	DUG	Fri, Mar 8, 2013	343.60	347.80	342.20	342.80
1534	AMEX	DUG	Thu, Mar 7, 2013	347.60	350.76	345.60	346.56
1533	AMEX	DUG	Wed, Mar 6, 2013	347.60	352.19	346.20	349.20
1532	AMEX	DUG	Tue, Mar 5, 2013	351.40	353.40	347.80	350.40
1531	AMEX	DUG	Mon, Mar 4, 2013	356.00	362.20	354.00	355.80
1530	AMEX	DUG	Fri, Mar 1, 2013	358.40	360.20	352.60	353.40
1529	AMEX	DUG	Thu, Feb 28, 2013	352.40	354.40	347.60	352.00
1528	AMEX	DUG	Wed, Feb 27, 2013	365.40	365.40	351.00	351.40
1527	AMEX	DUG	Tue, Feb 26, 2013	365.40	374.20	361.60	363.40
1526	AMEX	DUG	Mon, Feb 25, 2013	347.80	370.00	345.00	370.00
1525	AMEX	DUG	Fri, Feb 22, 2013	355.40	360.40	350.80	350.80
1524	AMEX	DUG	Thu, Feb 21, 2013	357.00	364.18	356.60	359.60
1523	AMEX	DUG	Wed, Feb 20, 2013	342.60	355.20	341.60	355.00
1522	AMEX	DUG	Tue, Feb 19, 2013	347.20	347.80	341.16	341.60
1521	AMEX	DUG	Fri, Feb 15, 2013	342.80	353.00	342.60	349.80
1520	AMEX	DUG	Thu, Feb 14, 2013	348.40	350.26	340.40	342.30
1519	AMEX	DUG	Wed, Feb 13, 2013	348.80	349.20	346.40	347.00
1518	AMEX	DUG	Tue, Feb 12, 2013	349.80	353.20	348.40	349.40
1517	AMEX	DUG	Mon, Feb 11, 2013	347.40	351.64	347.40	351.20
1516	AMEX	DUG	Fri, Feb 8, 2013	352.60	352.60	347.20	347.20
1515	AMEX	DUG	Thu, Feb 7, 2013	351.80	358.24	350.80	353.60
1514	AMEX	DUG	Wed, Feb 6, 2013	354.60	357.40	351.20	351.60
1513	AMEX	DUG	Tue, Feb 5, 2013	353.00	354.20	348.60	351.00
1512	AMEX	DUG	Mon, Feb 4, 2013	355.60	357.40	354.20	356.60
1511	AMEX	DUG	Fri, Feb 1, 2013	352.20	358.40	349.40	350.40
1510	AMEX	DUG	Thu, Jan 31, 2013	356.60	358.00	353.00	356.60
1509	AMEX	DUG	Wed, Jan 30, 2013	349.20	355.00	345.60	354.00
1508	AMEX	DUG	Tue, Jan 29, 2013	358.80	361.60	348.80	350.00
1507	AMEX	DUG	Mon, Jan 28, 2013	357.20	364.16	356.60	360.60
1506	AMEX	DUG	Fri, Jan 25, 2013	361.60	363.40	357.80	359.00
1505	AMEX	DUG	Thu, Jan 24, 2013	367.60	367.90	360.40	365.60
1504	AMEX	DUG	Wed, Jan 23, 2013	367.20	370.44	366.40	368.40
1503	AMEX	DUG	Tue, Jan 22, 2013	373.60	375.60	365.80	366.20
1502	AMEX	DUG	Fri, Jan 18, 2013	379.00	380.43	372.60	372.60
1501	AMEX	DUG	Thu, Jan 17, 2013	381.60	382.60	374.60	379.40
1500	AMEX	DUG	Wed, Jan 16, 2013	387.80	389.60	384.20	384.88
1499	AMEX	DUG	Tue, Jan 15, 2013	394.40	394.60	386.60	386.80
1498	AMEX	DUG	Mon, Jan 14, 2013	390.00	392.60	388.40	390.60
1497	AMEX	DUG	Fri, Jan 11, 2013	392.40	394.20	390.00	390.60
1496	AMEX	DUG	Thu, Jan 10, 2013	394.20	397.20	391.00	392.20
1495	AMEX	DUG	Wed, Jan 9, 2013	397.20	402.60	395.60	400.00
1494	AMEX	DUG	Tue, Jan 8, 2013	399.00	404.20	398.40	398.80
1493	AMEX	DUG	Mon, Jan 7, 2013	396.00	400.20	395.40	397.40
1492	AMEX	DUG	Fri, Jan 4, 2013	403.80	403.80	390.80	392.00
1491	AMEX	DUG	Thu, Jan 3, 2013	403.60	405.00	394.22	400.20
1490	AMEX	DUG	Wed, Jan 2, 2013	402.00	412.20	400.00	401.00
1489	AMEX	DUG	Mon, Dec 31, 2012	435.40	442.40	419.40	420.80
1488	AMEX	DUG	Fri, Dec 28, 2012	429.20	439.00	429.20	438.20
1487	AMEX	DUG	Thu, Dec 27, 2012	421.40	434.00	421.40	424.20
1486	AMEX	DUG	Wed, Dec 26, 2012	419.80	424.20	414.44	422.20
1485	AMEX	DUG	Mon, Dec 24, 2012	414.40	420.60	414.40	419.60
1484	AMEX	DUG	Fri, Dec 21, 2012	413.80	418.40	411.20	413.60
1483	AMEX	DUG	Thu, Dec 20, 2012	410.60	412.20	405.00	405.00
1482	AMEX	DUG	Wed, Dec 19, 2012	403.20	410.60	402.80	410.60
1481	AMEX	DUG	Tue, Dec 18, 2012	419.80	421.20	403.00	404.60
1480	AMEX	DUG	Mon, Dec 17, 2012	424.20	426.20	419.20	419.40
1479	AMEX	DUG	Fri, Dec 14, 2012	429.40	430.20	425.60	427.20
1478	AMEX	DUG	Thu, Dec 13, 2012	418.00	427.20	416.80	423.40
1477	AMEX	DUG	Wed, Dec 12, 2012	415.80	418.00	408.40	415.40
1476	AMEX	DUG	Tue, Dec 11, 2012	419.80	420.80	414.80	418.40
1475	AMEX	DUG	Mon, Dec 10, 2012	422.60	424.80	419.00	423.00
1474	AMEX	DUG	Fri, Dec 7, 2012	425.00	428.40	421.60	421.80
1473	AMEX	DUG	Thu, Dec 6, 2012	431.60	433.52	427.20	427.20
1472	AMEX	DUG	Wed, Dec 5, 2012	434.00	435.80	425.40	430.20
1471	AMEX	DUG	Tue, Dec 4, 2012	437.00	438.00	431.20	437.60
1470	AMEX	DUG	Mon, Dec 3, 2012	424.80	436.40	424.40	435.00
1469	AMEX	DUG	Fri, Nov 30, 2012	429.80	433.80	427.00	431.20
1468	AMEX	DUG	Thu, Nov 29, 2012	427.00	433.80	424.40	430.40
1467	AMEX	DUG	Wed, Nov 28, 2012	450.00	452.20	432.00	432.80
1466	AMEX	DUG	Tue, Nov 27, 2012	436.20	442.60	433.00	441.40
1465	AMEX	DUG	Mon, Nov 26, 2012	432.20	439.20	432.20	433.80
1464	AMEX	DUG	Fri, Nov 23, 2012	433.20	436.00	426.60	426.60
1463	AMEX	DUG	Wed, Nov 21, 2012	439.60	444.00	437.29	438.00
1462	AMEX	DUG	Tue, Nov 20, 2012	441.40	448.37	438.40	442.80
1461	AMEX	DUG	Mon, Nov 19, 2012	447.60	449.20	438.60	439.00
1460	AMEX	DUG	Fri, Nov 16, 2012	462.60	475.80	459.40	460.80
1459	AMEX	DUG	Thu, Nov 15, 2012	465.00	470.60	456.40	464.00
1458	AMEX	DUG	Wed, Nov 14, 2012	450.40	466.80	450.40	465.00
1457	AMEX	DUG	Tue, Nov 13, 2012	458.00	458.80	442.20	454.60
1456	AMEX	DUG	Mon, Nov 12, 2012	447.20	452.56	446.20	448.80
1455	AMEX	DUG	Fri, Nov 9, 2012	454.00	456.00	440.28	450.20
1454	AMEX	DUG	Thu, Nov 8, 2012	434.00	451.00	431.40	450.44
1453	AMEX	DUG	Wed, Nov 7, 2012	423.40	440.22	422.60	435.40
1452	AMEX	DUG	Tue, Nov 6, 2012	421.20	422.80	409.80	412.80
1451	AMEX	DUG	Mon, Nov 5, 2012	432.80	434.20	424.00	425.60
1450	AMEX	DUG	Fri, Nov 2, 2012	416.00	435.00	414.40	432.80
1449	AMEX	DUG	Thu, Nov 1, 2012	426.60	428.40	418.00	418.80
1448	AMEX	DUG	Wed, Oct 31, 2012	418.40	430.54	416.20	423.40
1447	AMEX	DUG	Fri, Oct 26, 2012	425.40	427.40	417.80	422.80
1446	AMEX	DUG	Thu, Oct 25, 2012	422.61	433.60	421.80	423.60
1445	AMEX	DUG	Wed, Oct 24, 2012	421.80	433.40	420.40	431.40
1444	AMEX	DUG	Tue, Oct 23, 2012	420.40	431.20	419.80	425.80
1443	AMEX	DUG	Mon, Oct 22, 2012	402.60	415.00	400.80	406.60
1442	AMEX	DUG	Fri, Oct 19, 2012	390.80	405.00	389.80	402.00
1441	AMEX	DUG	Thu, Oct 18, 2012	394.60	394.77	388.80	391.00
1440	AMEX	DUG	Wed, Oct 17, 2012	399.40	400.00	390.42	391.40
1439	AMEX	DUG	Tue, Oct 16, 2012	409.00	409.00	399.60	400.80
1438	AMEX	DUG	Mon, Oct 15, 2012	418.40	424.94	412.20	413.40
1437	AMEX	DUG	Fri, Oct 12, 2012	414.00	422.80	412.00	417.60
1436	AMEX	DUG	Thu, Oct 11, 2012	410.80	413.60	406.60	413.60
1435	AMEX	DUG	Wed, Oct 10, 2012	408.80	421.20	408.20	419.40
1434	AMEX	DUG	Tue, Oct 9, 2012	405.00	405.20	397.80	405.20
1433	AMEX	DUG	Mon, Oct 8, 2012	411.40	412.00	404.40	405.60
1432	AMEX	DUG	Fri, Oct 5, 2012	401.00	409.20	399.60	406.80
1431	AMEX	DUG	Thu, Oct 4, 2012	410.00	410.40	403.40	405.00
1430	AMEX	DUG	Wed, Oct 3, 2012	404.80	416.80	404.60	413.40
1429	AMEX	DUG	Tue, Oct 2, 2012	399.20	407.80	399.20	403.40
1428	AMEX	DUG	Mon, Oct 1, 2012	402.60	405.00	396.00	403.20
1427	AMEX	DUG	Fri, Sep 28, 2012	406.60	411.80	405.00	407.00
1426	AMEX	DUG	Thu, Sep 27, 2012	408.60	411.20	401.00	403.20
1425	AMEX	DUG	Wed, Sep 26, 2012	409.40	416.40	408.00	414.00
1424	AMEX	DUG	Tue, Sep 25, 2012	395.80	407.00	394.00	406.00
1423	AMEX	DUG	Mon, Sep 24, 2012	400.80	400.80	395.60	397.80
1422	AMEX	DUG	Fri, Sep 21, 2012	389.00	395.20	388.80	394.40
1421	AMEX	DUG	Thu, Sep 20, 2012	405.20	408.20	394.40	396.20
1420	AMEX	DUG	Wed, Sep 19, 2012	393.00	399.80	391.80	399.80
1419	AMEX	DUG	Tue, Sep 18, 2012	388.80	396.60	388.00	392.00
1418	AMEX	DUG	Mon, Sep 17, 2012	382.40	388.00	377.80	385.80
1417	AMEX	DUG	Fri, Sep 14, 2012	386.60	386.80	373.40	379.60
1416	AMEX	DUG	Thu, Sep 13, 2012	405.00	409.40	387.40	391.00
1415	AMEX	DUG	Wed, Sep 12, 2012	405.40	408.80	403.60	406.36
1414	AMEX	DUG	Tue, Sep 11, 2012	414.40	414.80	407.80	410.00
1413	AMEX	DUG	Mon, Sep 10, 2012	415.60	418.12	410.20	417.80
1412	AMEX	DUG	Fri, Sep 7, 2012	426.00	426.00	413.20	413.20
1411	AMEX	DUG	Thu, Sep 6, 2012	439.80	440.40	421.40	427.40
1410	AMEX	DUG	Wed, Sep 5, 2012	443.60	447.60	440.60	446.00
1409	AMEX	DUG	Tue, Sep 4, 2012	438.20	450.20	437.00	443.20
1408	AMEX	DUG	Fri, Aug 31, 2012	439.40	444.00	433.00	437.40
1407	AMEX	DUG	Thu, Aug 30, 2012	440.00	448.40	440.00	445.60
1406	AMEX	DUG	Wed, Aug 29, 2012	430.40	437.20	430.40	436.20
1405	AMEX	DUG	Tue, Aug 28, 2012	433.20	435.00	428.40	431.40
1404	AMEX	DUG	Mon, Aug 27, 2012	431.20	434.76	426.60	432.60
1403	AMEX	DUG	Fri, Aug 24, 2012	439.00	443.40	429.80	431.60
1402	AMEX	DUG	Thu, Aug 23, 2012	430.80	438.60	427.80	437.40
1401	AMEX	DUG	Wed, Aug 22, 2012	434.20	436.40	427.40	428.40
1400	AMEX	DUG	Tue, Aug 21, 2012	424.80	432.60	420.40	431.00
1399	AMEX	DUG	Mon, Aug 20, 2012	427.40	430.36	424.60	427.60
1398	AMEX	DUG	Fri, Aug 17, 2012	422.00	427.00	421.60	424.04
1397	AMEX	DUG	Thu, Aug 16, 2012	431.00	431.60	422.20	423.60
1396	AMEX	DUG	Wed, Aug 15, 2012	432.20	435.00	429.20	432.60
1395	AMEX	DUG	Tue, Aug 14, 2012	427.20	434.20	426.00	431.20
1394	AMEX	DUG	Mon, Aug 13, 2012	427.60	435.20	426.60	431.20
1393	AMEX	DUG	Fri, Aug 10, 2012	434.60	439.60	426.40	427.00
1392	AMEX	DUG	Thu, Aug 9, 2012	435.60	437.00	425.60	429.40
1391	AMEX	DUG	Wed, Aug 8, 2012	440.20	440.40	431.40	434.00
1390	AMEX	DUG	Tue, Aug 7, 2012	442.40	443.00	432.20	435.60
1389	AMEX	DUG	Mon, Aug 6, 2012	450.20	450.20	444.00	448.40
1388	AMEX	DUG	Fri, Aug 3, 2012	458.00	458.60	445.80	450.80
1387	AMEX	DUG	Thu, Aug 2, 2012	480.00	480.00	463.40	473.20
1386	AMEX	DUG	Wed, Aug 1, 2012	458.40	467.56	453.60	458.20
1385	AMEX	DUG	Tue, Jul 31, 2012	453.60	462.70	450.00	462.70
1384	AMEX	DUG	Mon, Jul 30, 2012	457.40	458.00	448.60	451.90
1383	AMEX	DUG	Fri, Jul 27, 2012	467.20	472.16	450.80	453.80
1382	AMEX	DUG	Thu, Jul 26, 2012	483.20	484.00	467.80	470.40
1381	AMEX	DUG	Wed, Jul 25, 2012	493.20	504.40	490.00	496.60
1380	AMEX	DUG	Tue, Jul 24, 2012	482.00	509.20	481.60	496.40
1379	AMEX	DUG	Mon, Jul 23, 2012	492.00	497.60	480.80	483.20
1378	AMEX	DUG	Fri, Jul 20, 2012	479.20	481.00	472.16	472.60
1377	AMEX	DUG	Thu, Jul 19, 2012	472.20	479.20	470.60	473.40
1376	AMEX	DUG	Wed, Jul 18, 2012	487.80	490.00	475.60	476.80
1375	AMEX	DUG	Tue, Jul 17, 2012	491.80	507.26	484.00	485.40
1374	AMEX	DUG	Mon, Jul 16, 2012	504.00	509.00	493.38	497.00
1373	AMEX	DUG	Fri, Jul 13, 2012	513.00	515.20	499.20	500.80
1372	AMEX	DUG	Thu, Jul 12, 2012	527.00	530.20	513.20	518.40
1371	AMEX	DUG	Wed, Jul 11, 2012	523.80	526.40	510.60	515.00
1370	AMEX	DUG	Tue, Jul 10, 2012	508.00	533.80	505.20	529.00
1369	AMEX	DUG	Mon, Jul 9, 2012	511.00	521.00	509.20	513.20
1368	AMEX	DUG	Fri, Jul 6, 2012	511.60	516.40	504.80	508.60
1367	AMEX	DUG	Thu, Jul 5, 2012	493.00	500.00	489.40	497.40
1366	AMEX	DUG	Tue, Jul 3, 2012	501.00	501.00	484.20	484.60
1365	AMEX	DUG	Mon, Jul 2, 2012	510.60	519.00	505.00	508.00
1364	AMEX	DUG	Fri, Jun 29, 2012	517.20	523.40	507.40	508.00
1363	AMEX	DUG	Thu, Jun 28, 2012	557.60	561.60	541.00	542.80
1362	AMEX	DUG	Wed, Jun 27, 2012	566.00	566.00	545.80	548.80
1361	AMEX	DUG	Tue, Jun 26, 2012	582.20	590.20	567.20	571.40
1360	AMEX	DUG	Mon, Jun 25, 2012	578.60	594.80	576.60	584.80
1359	AMEX	DUG	Fri, Jun 22, 2012	560.40	573.20	556.20	561.20
1358	AMEX	DUG	Thu, Jun 21, 2012	525.40	569.60	524.20	568.60
1357	AMEX	DUG	Wed, Jun 20, 2012	520.20	533.40	513.20	524.20
1356	AMEX	DUG	Tue, Jun 19, 2012	529.40	532.60	515.80	520.60
1355	AMEX	DUG	Mon, Jun 18, 2012	537.20	543.20	534.00	536.80
1354	AMEX	DUG	Fri, Jun 15, 2012	540.40	544.20	526.60	527.00
1353	AMEX	DUG	Thu, Jun 14, 2012	564.60	568.00	543.64	547.00
1352	AMEX	DUG	Wed, Jun 13, 2012	560.00	571.00	547.80	566.20
1351	AMEX	DUG	Tue, Jun 12, 2012	561.00	568.40	550.00	553.40
1350	AMEX	DUG	Mon, Jun 11, 2012	542.00	570.80	538.40	569.40
1349	AMEX	DUG	Fri, Jun 8, 2012	563.00	573.40	553.80	556.20
1348	AMEX	DUG	Thu, Jun 7, 2012	540.60	558.00	533.20	554.60
1347	AMEX	DUG	Wed, Jun 6, 2012	582.00	583.00	556.00	556.40
1346	AMEX	DUG	Tue, Jun 5, 2012	607.00	607.40	587.80	594.40
1345	AMEX	DUG	Mon, Jun 4, 2012	600.60	621.60	595.80	604.00
1344	AMEX	DUG	Fri, Jun 1, 2012	597.60	605.34	592.40	603.80
1343	AMEX	DUG	Thu, May 31, 2012	564.60	594.00	563.80	576.20
1342	AMEX	DUG	Wed, May 30, 2012	547.20	569.00	547.00	566.00
1341	AMEX	DUG	Tue, May 29, 2012	538.80	544.00	525.20	533.40
1340	AMEX	DUG	Fri, May 25, 2012	545.20	552.60	540.60	549.20
1339	AMEX	DUG	Thu, May 24, 2012	538.00	558.00	538.00	545.20
1338	AMEX	DUG	Wed, May 23, 2012	557.80	572.60	542.93	544.00
1337	AMEX	DUG	Tue, May 22, 2012	542.60	555.43	528.65	548.00
1336	AMEX	DUG	Mon, May 21, 2012	566.60	568.40	543.60	544.20
1335	AMEX	DUG	Fri, May 18, 2012	556.20	574.60	549.00	570.52
1334	AMEX	DUG	Thu, May 17, 2012	553.80	563.00	545.00	562.60
1333	AMEX	DUG	Wed, May 16, 2012	548.40	555.40	531.00	554.80
1332	AMEX	DUG	Tue, May 15, 2012	535.40	554.80	530.80	551.60
1331	AMEX	DUG	Mon, May 14, 2012	530.20	538.00	529.20	535.60
1330	AMEX	DUG	Fri, May 11, 2012	519.00	520.40	504.00	519.40
1329	AMEX	DUG	Thu, May 10, 2012	506.40	514.40	501.00	512.20
1328	AMEX	DUG	Wed, May 9, 2012	525.00	530.17	509.60	517.40
1327	AMEX	DUG	Tue, May 8, 2012	514.00	530.60	508.02	510.00
1326	AMEX	DUG	Mon, May 7, 2012	509.60	515.94	500.40	506.00
1325	AMEX	DUG	Fri, May 4, 2012	489.80	507.80	489.80	504.40
1324	AMEX	DUG	Thu, May 3, 2012	467.00	485.00	466.80	482.80
1323	AMEX	DUG	Wed, May 2, 2012	461.00	470.00	461.00	467.40
1322	AMEX	DUG	Tue, May 1, 2012	463.20	466.12	446.80	453.60
1321	AMEX	DUG	Mon, Apr 30, 2012	471.60	473.60	465.00	465.20
1320	AMEX	DUG	Fri, Apr 27, 2012	467.40	473.20	464.80	469.60
1319	AMEX	DUG	Thu, Apr 26, 2012	482.80	484.40	468.60	469.40
1318	AMEX	DUG	Wed, Apr 25, 2012	480.20	487.20	477.40	477.60
1317	AMEX	DUG	Tue, Apr 24, 2012	493.00	495.80	485.40	487.88
1316	AMEX	DUG	Mon, Apr 23, 2012	505.40	512.00	492.24	495.00
1315	AMEX	DUG	Fri, Apr 20, 2012	483.40	494.20	478.80	494.00
1314	AMEX	DUG	Thu, Apr 19, 2012	490.60	496.20	483.80	492.40
1313	AMEX	DUG	Wed, Apr 18, 2012	492.40	493.93	484.80	490.40
1312	AMEX	DUG	Tue, Apr 17, 2012	496.20	496.20	484.60	488.40
1311	AMEX	DUG	Mon, Apr 16, 2012	496.00	510.00	492.80	505.60
1310	AMEX	DUG	Fri, Apr 13, 2012	489.40	502.00	487.40	501.00
1309	AMEX	DUG	Thu, Apr 12, 2012	505.80	506.40	483.45	485.00
1308	AMEX	DUG	Wed, Apr 11, 2012	495.40	508.40	493.00	507.20
1307	AMEX	DUG	Tue, Apr 10, 2012	488.20	509.20	487.60	506.83
1306	AMEX	DUG	Mon, Apr 9, 2012	489.20	491.00	481.20	487.20
1305	AMEX	DUG	Thu, Apr 5, 2012	474.40	477.00	463.28	475.40
1304	AMEX	DUG	Wed, Apr 4, 2012	466.40	474.80	465.00	469.80
1303	AMEX	DUG	Tue, Apr 3, 2012	451.00	466.40	450.80	457.40
1302	AMEX	DUG	Mon, Apr 2, 2012	461.80	463.18	443.00	450.00
1301	AMEX	DUG	Fri, Mar 30, 2012	459.80	467.18	456.00	459.40
1300	AMEX	DUG	Thu, Mar 29, 2012	471.40	478.80	464.40	466.00
1299	AMEX	DUG	Wed, Mar 28, 2012	458.80	472.80	455.40	465.80
1298	AMEX	DUG	Tue, Mar 27, 2012	443.80	454.20	442.60	453.60
1297	AMEX	DUG	Mon, Mar 26, 2012	443.80	448.80	443.00	444.00
1296	AMEX	DUG	Fri, Mar 23, 2012	461.00	465.00	449.40	452.20
1295	AMEX	DUG	Thu, Mar 22, 2012	453.40	466.20	451.60	462.40
1294	AMEX	DUG	Wed, Mar 21, 2012	435.40	445.56	435.40	443.20
1293	AMEX	DUG	Tue, Mar 20, 2012	429.20	436.00	428.80	434.40
1292	AMEX	DUG	Mon, Mar 19, 2012	426.60	428.74	418.80	421.20
1291	AMEX	DUG	Fri, Mar 16, 2012	434.00	434.60	423.20	426.60
1290	AMEX	DUG	Thu, Mar 15, 2012	437.20	444.40	435.00	438.40
1289	AMEX	DUG	Wed, Mar 14, 2012	431.20	441.40	428.60	439.80
1288	AMEX	DUG	Tue, Mar 13, 2012	437.80	446.00	430.00	430.80
1287	AMEX	DUG	Mon, Mar 12, 2012	439.60	446.20	438.60	442.80
1286	AMEX	DUG	Fri, Mar 9, 2012	435.00	440.00	430.80	438.20
1285	AMEX	DUG	Thu, Mar 8, 2012	439.60	443.80	434.40	437.60
1284	AMEX	DUG	Wed, Mar 7, 2012	447.00	453.40	440.60	442.80
1283	AMEX	DUG	Tue, Mar 6, 2012	448.20	455.60	446.80	450.00
1282	AMEX	DUG	Mon, Mar 5, 2012	434.80	443.75	434.60	435.60
1281	AMEX	DUG	Fri, Mar 2, 2012	425.20	434.80	424.00	431.60
1280	AMEX	DUG	Thu, Mar 1, 2012	428.40	429.80	421.40	422.80
1279	AMEX	DUG	Wed, Feb 29, 2012	421.00	434.00	417.80	431.20
1278	AMEX	DUG	Tue, Feb 28, 2012	419.80	426.60	416.60	422.40
1277	AMEX	DUG	Mon, Feb 27, 2012	422.20	426.76	416.00	420.60
1276	AMEX	DUG	Fri, Feb 24, 2012	419.40	420.00	415.40	418.20
1275	AMEX	DUG	Thu, Feb 23, 2012	426.00	431.40	420.60	421.40
1274	AMEX	DUG	Wed, Feb 22, 2012	427.80	428.60	421.58	426.60
1273	AMEX	DUG	Tue, Feb 21, 2012	428.00	431.20	424.80	428.80
1272	AMEX	DUG	Fri, Feb 17, 2012	430.40	439.00	429.00	433.40
1271	AMEX	DUG	Thu, Feb 16, 2012	448.60	453.00	436.20	437.20
1270	AMEX	DUG	Wed, Feb 15, 2012	446.00	452.60	443.40	449.80
1269	AMEX	DUG	Tue, Feb 14, 2012	451.20	456.00	447.40	448.60
1268	AMEX	DUG	Mon, Feb 13, 2012	449.60	457.80	448.40	451.00
1267	AMEX	DUG	Fri, Feb 10, 2012	460.00	463.00	456.80	458.80
1266	AMEX	DUG	Thu, Feb 9, 2012	447.80	456.40	445.80	450.00
1265	AMEX	DUG	Wed, Feb 8, 2012	444.40	455.40	443.04	449.80
1264	AMEX	DUG	Tue, Feb 7, 2012	453.60	462.80	445.40	447.40
1263	AMEX	DUG	Mon, Feb 6, 2012	467.60	469.59	451.80	452.40
1262	AMEX	DUG	Fri, Feb 3, 2012	469.00	473.20	462.40	463.40
1261	AMEX	DUG	Thu, Feb 2, 2012	483.80	488.54	476.40	480.60
1260	AMEX	DUG	Wed, Feb 1, 2012	481.40	488.40	478.00	485.60
1259	AMEX	DUG	Tue, Jan 31, 2012	477.00	494.00	475.60	489.40
1258	AMEX	DUG	Mon, Jan 30, 2012	487.60	495.31	482.20	482.20
1257	AMEX	DUG	Fri, Jan 27, 2012	480.40	481.00	473.97	477.80
1256	AMEX	DUG	Thu, Jan 26, 2012	458.60	478.60	456.40	475.20
1255	AMEX	DUG	Wed, Jan 25, 2012	475.60	485.80	460.00	462.40
1254	AMEX	DUG	Tue, Jan 24, 2012	479.40	482.40	472.84	473.40
1253	AMEX	DUG	Mon, Jan 23, 2012	475.60	477.80	468.60	471.00
1252	AMEX	DUG	Fri, Jan 20, 2012	478.80	485.00	474.40	478.20
1251	AMEX	DUG	Thu, Jan 19, 2012	477.40	482.15	474.25	478.00
1250	AMEX	DUG	Wed, Jan 18, 2012	499.00	503.09	481.60	481.60
1249	AMEX	DUG	Tue, Jan 17, 2012	493.40	501.20	490.20	497.60
1248	AMEX	DUG	Fri, Jan 13, 2012	508.00	515.60	505.00	506.00
1247	AMEX	DUG	Thu, Jan 12, 2012	497.00	505.40	493.20	501.80
1246	AMEX	DUG	Wed, Jan 11, 2012	484.40	495.60	484.00	493.00
1245	AMEX	DUG	Tue, Jan 10, 2012	474.60	482.40	472.80	480.00
1244	AMEX	DUG	Mon, Jan 9, 2012	494.20	494.20	486.40	488.80
1243	AMEX	DUG	Fri, Jan 6, 2012	486.60	495.00	485.60	493.40
1242	AMEX	DUG	Thu, Jan 5, 2012	487.60	498.80	486.80	488.20
1241	AMEX	DUG	Wed, Jan 4, 2012	487.60	494.00	481.60	483.00
1240	AMEX	DUG	Tue, Jan 3, 2012	492.40	492.40	480.00	486.16
1239	AMEX	DUG	Fri, Dec 30, 2011	511.20	513.80	507.23	512.60
1238	AMEX	DUG	Thu, Dec 29, 2011	522.60	522.80	510.00	511.20
1237	AMEX	DUG	Wed, Dec 28, 2011	507.60	524.40	502.00	522.80
1236	AMEX	DUG	Tue, Dec 27, 2011	509.40	509.60	500.00	504.00
1235	AMEX	DUG	Fri, Dec 23, 2011	510.00	515.00	506.00	506.80
1234	AMEX	DUG	Thu, Dec 22, 2011	520.20	523.78	511.20	513.80
1233	AMEX	DUG	Wed, Dec 21, 2011	539.00	544.00	523.44	527.00
1232	AMEX	DUG	Tue, Dec 20, 2011	562.20	562.20	536.20	538.80
1231	AMEX	DUG	Mon, Dec 19, 2011	562.20	588.40	561.20	585.40
1230	AMEX	DUG	Fri, Dec 16, 2011	571.80	578.60	560.80	567.40
1229	AMEX	DUG	Thu, Dec 15, 2011	559.80	582.80	559.40	579.60
1228	AMEX	DUG	Wed, Dec 14, 2011	559.00	580.80	552.80	575.60
1227	AMEX	DUG	Tue, Dec 13, 2011	529.20	551.40	514.00	544.04
1226	AMEX	DUG	Mon, Dec 12, 2011	524.60	549.40	524.60	536.20
1225	AMEX	DUG	Fri, Dec 9, 2011	530.40	532.60	508.40	513.00
1224	AMEX	DUG	Thu, Dec 8, 2011	516.60	539.80	511.60	536.80
1223	AMEX	DUG	Wed, Dec 7, 2011	506.40	517.00	501.82	508.40
1222	AMEX	DUG	Tue, Dec 6, 2011	503.60	510.40	494.20	502.40
1221	AMEX	DUG	Mon, Dec 5, 2011	500.40	512.00	491.60	504.00
1220	AMEX	DUG	Fri, Dec 2, 2011	505.00	518.20	501.60	516.80
1219	AMEX	DUG	Thu, Dec 1, 2011	512.60	521.60	504.40	515.80
1218	AMEX	DUG	Wed, Nov 30, 2011	533.00	533.00	509.00	511.80
1217	AMEX	DUG	Tue, Nov 29, 2011	582.80	588.60	561.60	571.40
1216	AMEX	DUG	Mon, Nov 28, 2011	587.62	600.60	578.00	588.60
1215	AMEX	DUG	Fri, Nov 25, 2011	630.20	635.12	613.60	634.00
1214	AMEX	DUG	Wed, Nov 23, 2011	605.60	625.40	605.20	624.80
1213	AMEX	DUG	Tue, Nov 22, 2011	584.20	597.40	574.40	590.40
1212	AMEX	DUG	Mon, Nov 21, 2011	580.80	595.40	573.80	580.00
1211	AMEX	DUG	Fri, Nov 18, 2011	546.80	567.20	543.00	559.40
1210	AMEX	DUG	Thu, Nov 17, 2011	533.20	562.80	525.20	553.60
1209	AMEX	DUG	Wed, Nov 16, 2011	525.40	532.60	505.80	530.80
1208	AMEX	DUG	Tue, Nov 15, 2011	521.80	525.80	509.40	517.80
1207	AMEX	DUG	Mon, Nov 14, 2011	511.20	526.17	508.40	517.40
1206	AMEX	DUG	Fri, Nov 11, 2011	512.40	513.80	501.00	505.98
1205	AMEX	DUG	Thu, Nov 10, 2011	527.20	546.40	517.80	525.20
1204	AMEX	DUG	Wed, Nov 9, 2011	532.00	546.60	520.80	543.60
1203	AMEX	DUG	Tue, Nov 8, 2011	509.60	522.40	500.20	502.20
1202	AMEX	DUG	Mon, Nov 7, 2011	523.00	535.40	511.20	516.80
1201	AMEX	DUG	Fri, Nov 4, 2011	533.40	542.60	521.40	523.40
1200	AMEX	DUG	Thu, Nov 3, 2011	536.80	550.60	521.20	524.18
1199	AMEX	DUG	Wed, Nov 2, 2011	555.20	567.60	546.80	550.20
1198	AMEX	DUG	Tue, Nov 1, 2011	590.80	600.00	567.80	582.00
1197	AMEX	DUG	Mon, Oct 31, 2011	520.00	549.40	519.00	548.80
1196	AMEX	DUG	Fri, Oct 28, 2011	519.40	522.00	502.20	505.40
1195	AMEX	DUG	Thu, Oct 27, 2011	524.80	529.80	499.20	515.60
1194	AMEX	DUG	Wed, Oct 26, 2011	562.60	586.14	549.46	552.20
1193	AMEX	DUG	Tue, Oct 25, 2011	556.60	583.20	556.00	579.34
1192	AMEX	DUG	Mon, Oct 24, 2011	565.60	568.80	553.00	555.20
1191	AMEX	DUG	Fri, Oct 21, 2011	578.00	583.80	565.20	569.20
1190	AMEX	DUG	Thu, Oct 20, 2011	601.40	615.80	586.40	591.80
1189	AMEX	DUG	Wed, Oct 19, 2011	593.00	605.80	576.84	599.80
1188	AMEX	DUG	Tue, Oct 18, 2011	629.20	641.60	580.36	589.00
1187	AMEX	DUG	Mon, Oct 17, 2011	611.00	629.60	605.20	626.40
1186	AMEX	DUG	Fri, Oct 14, 2011	635.60	635.60	606.40	606.60
1185	AMEX	DUG	Thu, Oct 13, 2011	666.20	679.00	650.20	655.40
1184	AMEX	DUG	Wed, Oct 12, 2011	650.40	660.60	635.00	652.60
1183	AMEX	DUG	Tue, Oct 11, 2011	677.20	677.20	650.00	662.80
1182	AMEX	DUG	Mon, Oct 10, 2011	700.00	700.62	663.60	664.00
1181	AMEX	DUG	Fri, Oct 7, 2011	703.60	742.80	701.00	729.60
1180	AMEX	DUG	Thu, Oct 6, 2011	742.60	758.00	710.00	711.40
1179	AMEX	DUG	Wed, Oct 5, 2011	782.40	804.60	734.20	738.80
1178	AMEX	DUG	Tue, Oct 4, 2011	870.00	909.60	787.60	792.20
1177	AMEX	DUG	Mon, Oct 3, 2011	801.80	845.60	791.40	845.00
1176	AMEX	DUG	Fri, Sep 30, 2011	778.60	790.20	754.20	790.20
1175	AMEX	DUG	Thu, Sep 29, 2011	727.00	779.80	725.20	747.00
1174	AMEX	DUG	Wed, Sep 28, 2011	719.80	768.00	705.00	766.00
1173	AMEX	DUG	Tue, Sep 27, 2011	704.20	729.98	683.20	720.25
1172	AMEX	DUG	Mon, Sep 26, 2011	786.40	816.40	740.00	742.60
1171	AMEX	DUG	Fri, Sep 23, 2011	803.00	811.00	777.80	799.40
1170	AMEX	DUG	Thu, Sep 22, 2011	755.60	809.00	754.80	784.60
1169	AMEX	DUG	Wed, Sep 21, 2011	658.40	708.00	653.40	707.50
1168	AMEX	DUG	Tue, Sep 20, 2011	639.80	656.60	626.80	655.80
1167	AMEX	DUG	Mon, Sep 19, 2011	656.40	671.60	637.20	647.00
1166	AMEX	DUG	Fri, Sep 16, 2011	622.00	642.80	618.00	628.60
1165	AMEX	DUG	Thu, Sep 15, 2011	639.00	648.40	626.80	627.20
1164	AMEX	DUG	Wed, Sep 14, 2011	664.40	687.60	633.60	652.40
1163	AMEX	DUG	Tue, Sep 13, 2011	671.20	695.12	662.40	670.80
1162	AMEX	DUG	Mon, Sep 12, 2011	706.00	714.20	675.62	676.00
1161	AMEX	DUG	Fri, Sep 9, 2011	658.60	692.00	651.60	683.40
1160	AMEX	DUG	Thu, Sep 8, 2011	637.60	648.60	615.60	641.60
1159	AMEX	DUG	Wed, Sep 7, 2011	653.00	655.80	627.00	627.21
1158	AMEX	DUG	Tue, Sep 6, 2011	706.60	714.60	676.00	678.00
1157	AMEX	DUG	Fri, Sep 2, 2011	656.60	672.20	650.80	662.40
1156	AMEX	DUG	Thu, Sep 1, 2011	618.20	631.00	601.80	630.20
1155	AMEX	DUG	Wed, Aug 31, 2011	618.60	630.40	602.20	619.60
1154	AMEX	DUG	Tue, Aug 30, 2011	644.60	652.60	618.80	628.20
1153	AMEX	DUG	Mon, Aug 29, 2011	652.00	662.00	632.22	633.80
1152	AMEX	DUG	Fri, Aug 26, 2011	714.40	731.00	667.60	673.80
1151	AMEX	DUG	Thu, Aug 25, 2011	663.00	707.00	654.40	701.20
1150	AMEX	DUG	Wed, Aug 24, 2011	682.80	696.40	668.20	670.80
1149	AMEX	DUG	Tue, Aug 23, 2011	736.60	742.80	675.60	676.40
1148	AMEX	DUG	Mon, Aug 22, 2011	691.00	750.20	687.80	744.00
1147	AMEX	DUG	Fri, Aug 19, 2011	730.00	737.80	684.60	734.80
1146	AMEX	DUG	Thu, Aug 18, 2011	674.20	720.20	671.20	706.40
1145	AMEX	DUG	Wed, Aug 17, 2011	626.20	642.80	613.00	634.20
1144	AMEX	DUG	Tue, Aug 16, 2011	636.80	653.60	623.80	640.40
1143	AMEX	DUG	Mon, Aug 15, 2011	645.80	650.00	618.00	619.40
1142	AMEX	DUG	Fri, Aug 12, 2011	651.80	672.80	648.20	665.00
1141	AMEX	DUG	Thu, Aug 11, 2011	740.20	750.00	652.60	676.20
1140	AMEX	DUG	Wed, Aug 10, 2011	722.40	757.39	697.40	753.00
1139	AMEX	DUG	Tue, Aug 9, 2011	745.00	809.80	702.20	702.20
1138	AMEX	DUG	Mon, Aug 8, 2011	715.60	781.80	700.00	775.00
1137	AMEX	DUG	Fri, Aug 5, 2011	641.60	717.20	631.80	664.80
1136	AMEX	DUG	Thu, Aug 4, 2011	601.00	663.20	600.00	660.00
1135	AMEX	DUG	Wed, Aug 3, 2011	573.20	605.80	573.20	580.40
1134	AMEX	DUG	Tue, Aug 2, 2011	552.80	574.60	540.60	574.40
1133	AMEX	DUG	Mon, Aug 1, 2011	526.40	555.60	525.02	545.80
1132	AMEX	DUG	Fri, Jul 29, 2011	546.40	550.40	536.00	544.56
1131	AMEX	DUG	Thu, Jul 28, 2011	532.20	535.40	521.40	533.40
1130	AMEX	DUG	Wed, Jul 27, 2011	513.20	528.20	512.26	526.00
1129	AMEX	DUG	Tue, Jul 26, 2011	502.40	510.60	498.60	506.40
1128	AMEX	DUG	Mon, Jul 25, 2011	511.40	512.58	496.60	503.60
1127	AMEX	DUG	Fri, Jul 22, 2011	503.40	509.40	498.40	499.60
1126	AMEX	DUG	Thu, Jul 21, 2011	517.40	518.40	503.60	505.40
1125	AMEX	DUG	Wed, Jul 20, 2011	517.40	526.40	517.40	523.60
1124	AMEX	DUG	Tue, Jul 19, 2011	533.60	534.20	521.40	522.20
1123	AMEX	DUG	Mon, Jul 18, 2011	540.20	548.20	538.40	540.80
1122	AMEX	DUG	Fri, Jul 15, 2011	552.00	552.60	535.00	535.42
1121	AMEX	DUG	Thu, Jul 14, 2011	548.80	568.40	546.20	567.40
1120	AMEX	DUG	Wed, Jul 13, 2011	564.00	564.00	544.20	560.20
1119	AMEX	DUG	Tue, Jul 12, 2011	569.00	570.87	553.28	568.20
1118	AMEX	DUG	Mon, Jul 11, 2011	556.60	569.20	555.60	564.80
1117	AMEX	DUG	Fri, Jul 8, 2011	550.20	552.38	541.00	541.80
1116	AMEX	DUG	Thu, Jul 7, 2011	536.40	542.40	532.00	534.80
1115	AMEX	DUG	Wed, Jul 6, 2011	549.00	558.00	547.20	549.20
1114	AMEX	DUG	Tue, Jul 5, 2011	553.20	554.60	542.00	547.00
1113	AMEX	DUG	Fri, Jul 1, 2011	567.40	575.00	551.75	552.80
1112	AMEX	DUG	Thu, Jun 30, 2011	576.20	576.20	562.60	564.40
1111	AMEX	DUG	Wed, Jun 29, 2011	591.00	596.76	573.62	580.60
1110	AMEX	DUG	Tue, Jun 28, 2011	622.00	622.20	595.20	596.00
1109	AMEX	DUG	Mon, Jun 27, 2011	641.20	645.80	624.58	631.60
1108	AMEX	DUG	Fri, Jun 24, 2011	616.40	640.22	613.80	637.60
1107	AMEX	DUG	Thu, Jun 23, 2011	628.00	646.00	614.40	615.40
1106	AMEX	DUG	Wed, Jun 22, 2011	602.20	605.80	587.40	602.40
1105	AMEX	DUG	Tue, Jun 21, 2011	613.20	614.60	592.40	598.60
1104	AMEX	DUG	Mon, Jun 20, 2011	633.80	635.80	619.60	622.70
1103	AMEX	DUG	Fri, Jun 17, 2011	614.00	633.60	610.80	626.60
1102	AMEX	DUG	Thu, Jun 16, 2011	626.20	635.20	612.80	623.00
1101	AMEX	DUG	Wed, Jun 15, 2011	614.20	632.20	603.00	626.20
1100	AMEX	DUG	Tue, Jun 14, 2011	609.60	609.80	593.60	600.60
1099	AMEX	DUG	Mon, Jun 13, 2011	607.00	635.60	598.00	624.80
1098	AMEX	DUG	Fri, Jun 10, 2011	593.00	608.80	592.40	607.60
1097	AMEX	DUG	Thu, Jun 9, 2011	593.20	597.00	578.94	585.60
1096	AMEX	DUG	Wed, Jun 8, 2011	600.60	602.60	586.60	600.40
1095	AMEX	DUG	Tue, Jun 7, 2011	596.20	607.00	589.40	605.80
1094	AMEX	DUG	Mon, Jun 6, 2011	584.40	607.00	577.80	604.40
1093	AMEX	DUG	Fri, Jun 3, 2011	596.80	598.20	569.40	579.40
1092	AMEX	DUG	Thu, Jun 2, 2011	577.00	591.40	569.40	579.60
1091	AMEX	DUG	Wed, Jun 1, 2011	555.80	581.00	550.59	578.40
1090	AMEX	DUG	Tue, May 31, 2011	550.40	564.40	544.40	553.20
1089	AMEX	DUG	Fri, May 27, 2011	561.40	568.80	552.66	563.60
1088	AMEX	DUG	Thu, May 26, 2011	574.80	582.00	564.60	566.80
1087	AMEX	DUG	Wed, May 25, 2011	597.20	597.20	566.80	572.60
1086	AMEX	DUG	Tue, May 24, 2011	595.40	595.80	578.00	590.40
1085	AMEX	DUG	Mon, May 23, 2011	610.00	613.40	601.02	606.40
1084	AMEX	DUG	Fri, May 20, 2011	2357.60	2411.99	2316.80	2354.40
1083	AMEX	DUG	Thu, May 19, 2011	2331.20	2389.92	2312.00	2350.40
1082	AMEX	DUG	Wed, May 18, 2011	2433.60	2450.72	2323.36	2358.40
1081	AMEX	DUG	Tue, May 17, 2011	2480.00	2514.32	2432.00	2458.40
1080	AMEX	DUG	Mon, May 16, 2011	2435.20	2465.68	2360.00	2453.60
1079	AMEX	DUG	Fri, May 13, 2011	2379.20	2459.52	2352.08	2412.80
1078	AMEX	DUG	Thu, May 12, 2011	2416.80	2484.64	2361.68	2395.20
1077	AMEX	DUG	Wed, May 11, 2011	2293.60	2421.60	2290.40	2393.60
1076	AMEX	DUG	Tue, May 10, 2011	2290.40	2321.60	2245.60	2263.20
1075	AMEX	DUG	Mon, May 9, 2011	2342.40	2352.80	2262.40	2288.00
1074	AMEX	DUG	Fri, May 6, 2011	2337.60	2412.80	2261.60	2365.60
1073	AMEX	DUG	Thu, May 5, 2011	2358.40	2432.73	2312.00	2381.60
1072	AMEX	DUG	Wed, May 4, 2011	2225.60	2325.34	2220.00	2286.80
1071	AMEX	DUG	Tue, May 3, 2011	2139.20	2245.60	2132.80	2210.40
1070	AMEX	DUG	Mon, May 2, 2011	2048.00	2134.39	2040.80	2110.40
1069	AMEX	DUG	Fri, Apr 29, 2011	2108.00	2111.92	2048.80	2048.80
1068	AMEX	DUG	Thu, Apr 28, 2011	2126.40	2150.40	2103.20	2113.60
1067	AMEX	DUG	Wed, Apr 27, 2011	2102.40	2177.34	2089.60	2108.80
1066	AMEX	DUG	Tue, Apr 26, 2011	2143.20	2156.80	2103.20	2108.80
1065	AMEX	DUG	Mon, Apr 25, 2011	2130.40	2177.60	2126.40	2152.00
1064	AMEX	DUG	Thu, Apr 21, 2011	2141.60	2164.00	2125.60	2130.40
1063	AMEX	DUG	Wed, Apr 20, 2011	2173.60	2192.75	2152.00	2156.00
1062	AMEX	DUG	Tue, Apr 19, 2011	2303.20	2304.00	2244.16	2252.80
1061	AMEX	DUG	Mon, Apr 18, 2011	2302.40	2347.76	2282.40	2302.00
1060	AMEX	DUG	Fri, Apr 15, 2011	2260.80	2293.60	2224.80	2234.00
1059	AMEX	DUG	Thu, Apr 14, 2011	2328.00	2344.80	2258.40	2272.00
1058	AMEX	DUG	Wed, Apr 13, 2011	2281.60	2335.20	2262.46	2300.00
1057	AMEX	DUG	Tue, Apr 12, 2011	2235.20	2341.60	2230.40	2313.60
1056	AMEX	DUG	Mon, Apr 11, 2011	2109.60	2200.00	2096.80	2186.40
1055	AMEX	DUG	Fri, Apr 8, 2011	2094.40	2130.40	2076.00	2108.00
1054	AMEX	DUG	Thu, Apr 7, 2011	2133.60	2161.52	2108.00	2120.00
1053	AMEX	DUG	Wed, Apr 6, 2011	2068.00	2142.40	2058.40	2128.00
1052	AMEX	DUG	Tue, Apr 5, 2011	2110.40	2111.12	2067.20	2085.60
1051	AMEX	DUG	Mon, Apr 4, 2011	2092.00	2107.20	2081.60	2102.24
1050	AMEX	DUG	Fri, Apr 1, 2011	2092.80	2117.52	2076.00	2104.00
1049	AMEX	DUG	Thu, Mar 31, 2011	2093.60	2121.44	2064.00	2116.00
1048	AMEX	DUG	Wed, Mar 30, 2011	2120.00	2146.88	2092.00	2109.60
1047	AMEX	DUG	Tue, Mar 29, 2011	2200.80	2215.20	2134.40	2144.00
1046	AMEX	DUG	Mon, Mar 28, 2011	2196.00	2204.80	2147.20	2193.60
1045	AMEX	DUG	Fri, Mar 25, 2011	2229.60	2238.08	2176.00	2190.40
1044	AMEX	DUG	Thu, Mar 24, 2011	2230.40	2268.00	2218.40	2232.00
1043	AMEX	DUG	Wed, Mar 23, 2011	2249.60	2280.08	2229.60	2245.28
1042	AMEX	DUG	Tue, Mar 22, 2011	2232.00	2262.40	2220.00	2247.20
1041	AMEX	DUG	Mon, Mar 21, 2011	2304.00	2308.80	2236.00	2236.80
1040	AMEX	DUG	Fri, Mar 18, 2011	2310.40	2385.60	2293.98	2372.80
1039	AMEX	DUG	Thu, Mar 17, 2011	2422.40	2444.00	2337.92	2360.80
1038	AMEX	DUG	Wed, Mar 16, 2011	2408.80	2554.48	2378.40	2512.80
1037	AMEX	DUG	Tue, Mar 15, 2011	2526.40	2546.40	2382.40	2419.20
1036	AMEX	DUG	Mon, Mar 14, 2011	2436.00	2458.40	2369.61	2383.20
1035	AMEX	DUG	Fri, Mar 11, 2011	2535.20	2541.07	2365.60	2403.20
1034	AMEX	DUG	Thu, Mar 10, 2011	2372.80	2496.00	2372.80	2484.80
1033	AMEX	DUG	Wed, Mar 9, 2011	2308.00	2333.52	2277.60	2318.40
1032	AMEX	DUG	Tue, Mar 8, 2011	2260.80	2330.40	2254.40	2289.60
1031	AMEX	DUG	Mon, Mar 7, 2011	2202.40	2276.80	2177.60	2259.20
1030	AMEX	DUG	Fri, Mar 4, 2011	2204.80	2260.00	2196.80	2230.40
1029	AMEX	DUG	Thu, Mar 3, 2011	2241.60	2256.72	2197.65	2205.20
1028	AMEX	DUG	Wed, Mar 2, 2011	2303.20	2339.20	2260.80	2267.20
1027	AMEX	DUG	Tue, Mar 1, 2011	2187.20	2291.20	2180.00	2287.20
1026	AMEX	DUG	Mon, Feb 28, 2011	2228.00	2252.00	2199.20	2212.00
1025	AMEX	DUG	Fri, Feb 25, 2011	2290.40	2303.92	2239.20	2241.60
1024	AMEX	DUG	Thu, Feb 24, 2011	2230.40	2328.80	2228.00	2304.00
1023	AMEX	DUG	Wed, Feb 23, 2011	2307.20	2308.00	2210.72	2242.40
1022	AMEX	DUG	Tue, Feb 22, 2011	2248.00	2352.80	2224.96	2328.80
1021	AMEX	DUG	Fri, Feb 18, 2011	2303.20	2333.52	2283.20	2291.20
1020	AMEX	DUG	Thu, Feb 17, 2011	2364.00	2368.72	2304.32	2314.40
1019	AMEX	DUG	Wed, Feb 16, 2011	2404.80	2418.40	2357.60	2364.00
1018	AMEX	DUG	Tue, Feb 15, 2011	2377.60	2446.40	2372.80	2424.80
1017	AMEX	DUG	Mon, Feb 14, 2011	2492.00	2492.00	2368.00	2376.80
1016	AMEX	DUG	Fri, Feb 11, 2011	2510.40	2516.79	2455.18	2485.20
1015	AMEX	DUG	Thu, Feb 10, 2011	2565.60	2567.92	2477.60	2487.20
1014	AMEX	DUG	Wed, Feb 9, 2011	2497.60	2570.40	2483.20	2536.00
1013	AMEX	DUG	Tue, Feb 8, 2011	2468.80	2516.80	2462.40	2476.00
1012	AMEX	DUG	Mon, Feb 7, 2011	2473.60	2473.60	2425.60	2459.20
1011	AMEX	DUG	Fri, Feb 4, 2011	2476.00	2522.40	2471.28	2494.40
1010	AMEX	DUG	Thu, Feb 3, 2011	2487.20	2542.40	2475.20	2478.80
1009	AMEX	DUG	Wed, Feb 2, 2011	2498.40	2514.40	2452.00	2480.00
1008	AMEX	DUG	Tue, Feb 1, 2011	2552.80	2556.01	2476.80	2486.40
1007	AMEX	DUG	Mon, Jan 31, 2011	2680.80	2700.79	2575.20	2575.20
1006	AMEX	DUG	Fri, Jan 28, 2011	2695.20	2731.20	2676.22	2717.60
1005	AMEX	DUG	Thu, Jan 27, 2011	2674.40	2721.60	2663.20	2697.60
1004	AMEX	DUG	Wed, Jan 26, 2011	2787.20	2789.59	2664.00	2677.68
1003	AMEX	DUG	Tue, Jan 25, 2011	2796.80	2859.68	2790.40	2804.80
1002	AMEX	DUG	Mon, Jan 24, 2011	2800.00	2825.12	2771.20	2783.20
1001	AMEX	DUG	Fri, Jan 21, 2011	2772.80	2826.40	2759.20	2797.60
1000	AMEX	DUG	Thu, Jan 20, 2011	2830.40	2903.99	2810.40	2823.20
999	AMEX	DUG	Wed, Jan 19, 2011	2716.80	2792.01	2708.00	2782.40
998	AMEX	DUG	Tue, Jan 18, 2011	2766.40	2781.60	2720.80	2721.60
997	AMEX	DUG	Fri, Jan 14, 2011	2848.80	2866.40	2766.32	2768.00
996	AMEX	DUG	Thu, Jan 13, 2011	2819.20	2860.00	2806.41	2838.40
995	AMEX	DUG	Wed, Jan 12, 2011	2856.00	2876.75	2820.00	2828.00
994	AMEX	DUG	Tue, Jan 11, 2011	2959.20	2964.80	2900.00	2904.00
993	AMEX	DUG	Mon, Jan 10, 2011	2996.80	3040.00	2983.20	2990.40
992	AMEX	DUG	Fri, Jan 7, 2011	3007.20	3028.00	2956.80	2974.40
991	AMEX	DUG	Thu, Jan 6, 2011	2954.40	3038.40	2950.40	3012.80
990	AMEX	DUG	Wed, Jan 5, 2011	3020.00	3046.32	2964.80	2970.40
989	AMEX	DUG	Tue, Jan 4, 2011	2929.60	3043.20	2920.00	2990.40
988	AMEX	DUG	Mon, Jan 3, 2011	2946.40	2964.80	2917.92	2951.20
987	AMEX	DUG	Fri, Dec 31, 2010	3006.40	3021.60	2974.40	2993.60
986	AMEX	DUG	Thu, Dec 30, 2010	3005.60	3023.20	2975.20	3000.16
985	AMEX	DUG	Wed, Dec 29, 2010	3041.60	3050.40	2988.00	3007.20
984	AMEX	DUG	Tue, Dec 28, 2010	3068.00	3086.40	3049.60	3056.00
983	AMEX	DUG	Mon, Dec 27, 2010	3072.80	3101.98	3070.40	3084.00
982	AMEX	DUG	Thu, Dec 23, 2010	3073.60	3081.60	3051.20	3057.60
981	AMEX	DUG	Wed, Dec 22, 2010	3078.40	3091.94	3068.00	3073.59
980	AMEX	DUG	Tue, Dec 21, 2010	3122.40	3140.00	3084.80	3097.60
979	AMEX	DUG	Mon, Dec 20, 2010	3165.60	3201.60	3132.80	3149.60
978	AMEX	DUG	Fri, Dec 17, 2010	3181.60	3220.01	3177.60	3190.40
977	AMEX	DUG	Thu, Dec 16, 2010	3230.40	3272.80	3188.00	3189.60
976	AMEX	DUG	Wed, Dec 15, 2010	3207.20	3236.00	3166.40	3226.40
975	AMEX	DUG	Tue, Dec 14, 2010	3161.60	3209.62	3139.20	3189.60
974	AMEX	DUG	Mon, Dec 13, 2010	3166.40	3175.20	3116.00	3168.80
973	AMEX	DUG	Fri, Dec 10, 2010	3224.80	3252.00	3212.94	3220.00
972	AMEX	DUG	Thu, Dec 9, 2010	3222.40	3298.40	3212.80	3241.60
971	AMEX	DUG	Wed, Dec 8, 2010	3227.20	3294.40	3196.00	3258.40
970	AMEX	DUG	Tue, Dec 7, 2010	3143.20	3250.40	3136.00	3241.60
969	AMEX	DUG	Mon, Dec 6, 2010	3252.80	3258.40	3207.20	3226.40
968	AMEX	DUG	Fri, Dec 3, 2010	3317.60	3322.40	3239.20	3252.00
967	AMEX	DUG	Thu, Dec 2, 2010	3375.20	3375.20	3273.60	3279.20
966	AMEX	DUG	Wed, Dec 1, 2010	3458.40	3463.20	3354.40	3374.80
965	AMEX	DUG	Tue, Nov 30, 2010	3643.20	3655.20	3517.60	3574.40
964	AMEX	DUG	Mon, Nov 29, 2010	3628.00	3694.40	3532.00	3546.40
963	AMEX	DUG	Fri, Nov 26, 2010	3580.00	3612.00	3540.01	3580.00
962	AMEX	DUG	Wed, Nov 24, 2010	3594.40	3600.00	3508.80	3513.60
961	AMEX	DUG	Tue, Nov 23, 2010	3609.60	3697.60	3608.00	3634.40
960	AMEX	DUG	Mon, Nov 22, 2010	3514.40	3634.40	3503.20	3506.40
959	AMEX	DUG	Fri, Nov 19, 2010	3544.00	3604.80	3480.80	3482.40
958	AMEX	DUG	Thu, Nov 18, 2010	3589.60	3596.80	3516.00	3530.40
957	AMEX	DUG	Wed, Nov 17, 2010	3718.40	3750.40	3640.80	3679.20
956	AMEX	DUG	Tue, Nov 16, 2010	3653.60	3766.56	3652.00	3707.20
955	AMEX	DUG	Mon, Nov 15, 2010	3520.00	3580.00	3501.61	3579.20
954	AMEX	DUG	Fri, Nov 12, 2010	3509.60	3600.80	3485.61	3543.20
953	AMEX	DUG	Thu, Nov 11, 2010	3548.80	3549.60	3443.20	3443.20
952	AMEX	DUG	Wed, Nov 10, 2010	3576.80	3655.20	3509.60	3512.80
951	AMEX	DUG	Tue, Nov 9, 2010	3574.40	3648.80	3514.40	3613.60
950	AMEX	DUG	Mon, Nov 8, 2010	3688.00	3691.20	3604.00	3611.20
949	AMEX	DUG	Fri, Nov 5, 2010	3675.20	3696.80	3645.60	3647.20
948	AMEX	DUG	Thu, Nov 4, 2010	3803.20	3803.20	3667.12	3672.80
947	AMEX	DUG	Wed, Nov 3, 2010	3897.60	4012.80	3880.00	3900.00
946	AMEX	DUG	Tue, Nov 2, 2010	3957.60	3990.32	3890.40	3925.60
945	AMEX	DUG	Mon, Nov 1, 2010	3973.60	4061.60	3914.40	4021.60
944	AMEX	DUG	Fri, Oct 29, 2010	4098.40	4104.00	4032.80	4044.80
943	AMEX	DUG	Thu, Oct 28, 2010	3984.00	4076.80	3962.40	4044.80
942	AMEX	DUG	Wed, Oct 27, 2010	4059.20	4144.00	4028.00	4034.40
941	AMEX	DUG	Tue, Oct 26, 2010	4042.40	4054.40	3984.88	4001.60
940	AMEX	DUG	Mon, Oct 25, 2010	3968.00	4023.20	3904.80	4022.40
939	AMEX	DUG	Fri, Oct 22, 2010	4048.80	4060.80	4000.80	4025.44
938	AMEX	DUG	Thu, Oct 21, 2010	4040.00	4161.60	3984.00	4085.60
937	AMEX	DUG	Wed, Oct 20, 2010	4143.20	4160.00	4020.00	4065.60
936	AMEX	DUG	Tue, Oct 19, 2010	4079.20	4238.40	4076.00	4175.20
935	AMEX	DUG	Mon, Oct 18, 2010	4060.00	4075.99	3951.02	3970.80
934	AMEX	DUG	Fri, Oct 15, 2010	4030.40	4126.40	4014.40	4041.20
933	AMEX	DUG	Thu, Oct 14, 2010	4062.40	4122.40	4008.00	4064.80
932	AMEX	DUG	Wed, Oct 13, 2010	4100.00	4118.40	4020.00	4064.80
931	AMEX	DUG	Tue, Oct 12, 2010	4180.80	4267.28	4120.00	4152.40
930	AMEX	DUG	Mon, Oct 11, 2010	4160.00	4184.80	4116.00	4150.40
929	AMEX	DUG	Fri, Oct 8, 2010	4276.80	4300.80	4148.80	4173.60
928	AMEX	DUG	Thu, Oct 7, 2010	4184.80	4332.00	4184.80	4268.80
927	AMEX	DUG	Wed, Oct 6, 2010	4288.00	4300.76	4210.40	4240.80
926	AMEX	DUG	Tue, Oct 5, 2010	4413.60	4423.92	4274.40	4300.00
925	AMEX	DUG	Mon, Oct 4, 2010	4420.80	4562.40	4388.00	4500.00
924	AMEX	DUG	Fri, Oct 1, 2010	4439.20	4484.00	4381.60	4410.40
923	AMEX	DUG	Thu, Sep 30, 2010	4459.20	4596.80	4409.60	4513.60
922	AMEX	DUG	Wed, Sep 29, 2010	4624.00	4632.80	4476.80	4517.60
921	AMEX	DUG	Tue, Sep 28, 2010	4652.80	4747.20	4571.20	4601.60
920	AMEX	DUG	Mon, Sep 27, 2010	4610.40	4668.00	4590.91	4660.00
919	AMEX	DUG	Fri, Sep 24, 2010	4729.60	4772.00	4600.96	4637.60
918	AMEX	DUG	Thu, Sep 23, 2010	4846.40	4880.00	4760.00	4839.20
917	AMEX	DUG	Wed, Sep 22, 2010	4730.40	4783.20	4630.40	4770.40
916	AMEX	DUG	Tue, Sep 21, 2010	4695.20	4784.00	4659.04	4719.20
915	AMEX	DUG	Mon, Sep 20, 2010	4849.60	4879.20	4678.40	4708.80
914	AMEX	DUG	Fri, Sep 17, 2010	4819.20	4895.20	4788.80	4873.60
913	AMEX	DUG	Thu, Sep 16, 2010	4827.20	4892.00	4792.80	4837.60
912	AMEX	DUG	Wed, Sep 15, 2010	4844.00	4894.40	4789.12	4794.40
911	AMEX	DUG	Tue, Sep 14, 2010	4775.20	4820.80	4708.80	4787.20
910	AMEX	DUG	Mon, Sep 13, 2010	4727.20	4824.80	4727.20	4764.80
909	AMEX	DUG	Fri, Sep 10, 2010	4878.00	4887.12	4804.00	4823.20
908	AMEX	DUG	Thu, Sep 9, 2010	4850.40	4956.00	4823.29	4936.00
907	AMEX	DUG	Wed, Sep 8, 2010	5029.60	5048.00	4916.00	4957.60
906	AMEX	DUG	Tue, Sep 7, 2010	4978.40	5064.00	4953.60	5043.20
905	AMEX	DUG	Fri, Sep 3, 2010	4903.20	4981.56	4859.20	4897.60
904	AMEX	DUG	Thu, Sep 2, 2010	5088.80	5132.00	4994.40	4995.20
903	AMEX	DUG	Wed, Sep 1, 2010	5310.40	5319.20	5058.40	5083.20
902	AMEX	DUG	Tue, Aug 31, 2010	5475.20	5568.80	5410.40	5490.40
901	AMEX	DUG	Mon, Aug 30, 2010	5348.80	5456.00	5285.60	5452.80
900	AMEX	DUG	Fri, Aug 27, 2010	5554.40	5696.00	5292.00	5309.60
899	AMEX	DUG	Thu, Aug 26, 2010	5437.60	5652.00	5413.76	5614.40
898	AMEX	DUG	Wed, Aug 25, 2010	5549.60	5676.80	5479.44	5515.60
897	AMEX	DUG	Tue, Aug 24, 2010	5490.40	5532.80	5350.40	5484.40
896	AMEX	DUG	Mon, Aug 23, 2010	5328.80	5348.00	5242.40	5339.20
895	AMEX	DUG	Fri, Aug 20, 2010	5294.40	5437.60	5286.40	5360.00
894	AMEX	DUG	Thu, Aug 19, 2010	5102.40	5280.80	5098.40	5231.20
893	AMEX	DUG	Wed, Aug 18, 2010	4986.40	5149.60	4985.60	5068.00
892	AMEX	DUG	Tue, Aug 17, 2010	5036.80	5084.00	4916.00	4971.04
891	AMEX	DUG	Mon, Aug 16, 2010	5176.00	5254.40	5118.40	5140.00
890	AMEX	DUG	Fri, Aug 13, 2010	5117.60	5160.80	5044.00	5144.00
889	AMEX	DUG	Thu, Aug 12, 2010	5180.00	5204.00	5038.80	5108.00
888	AMEX	DUG	Wed, Aug 11, 2010	4954.40	5084.00	4948.00	5048.80
887	AMEX	DUG	Tue, Aug 10, 2010	4823.20	4872.88	4734.40	4776.80
886	AMEX	DUG	Mon, Aug 9, 2010	4703.20	4760.00	4662.40	4706.40
885	AMEX	DUG	Fri, Aug 6, 2010	4747.27	4880.00	4708.00	4752.00
884	AMEX	DUG	Thu, Aug 5, 2010	4728.80	4761.60	4648.80	4648.80
883	AMEX	DUG	Wed, Aug 4, 2010	4724.00	4749.60	4645.60	4667.20
882	AMEX	DUG	Tue, Aug 3, 2010	4790.40	4828.80	4683.20	4728.80
881	AMEX	DUG	Mon, Aug 2, 2010	4924.80	4939.20	4722.40	4748.80
880	AMEX	DUG	Fri, Jul 30, 2010	5198.40	5198.40	5057.60	5104.80
879	AMEX	DUG	Thu, Jul 29, 2010	5024.80	5166.40	4914.40	5073.60
878	AMEX	DUG	Wed, Jul 28, 2010	5068.80	5112.00	5017.60	5080.00
877	AMEX	DUG	Tue, Jul 27, 2010	4961.60	5136.80	4960.00	5060.00
876	AMEX	DUG	Mon, Jul 26, 2010	5128.80	5146.40	5014.40	5022.40
875	AMEX	DUG	Fri, Jul 23, 2010	5188.00	5301.60	5125.60	5128.80
874	AMEX	DUG	Thu, Jul 22, 2010	5255.20	5283.80	5081.60	5168.00
873	AMEX	DUG	Wed, Jul 21, 2010	5184.00	5477.92	5184.00	5391.84
872	AMEX	DUG	Tue, Jul 20, 2010	5621.60	5624.80	5216.00	5242.40
871	AMEX	DUG	Mon, Jul 19, 2010	5512.00	5575.20	5403.20	5468.80
870	AMEX	DUG	Fri, Jul 16, 2010	5356.00	5591.20	5332.00	5550.40
869	AMEX	DUG	Thu, Jul 15, 2010	5288.00	5445.60	5235.20	5267.20
868	AMEX	DUG	Wed, Jul 14, 2010	5294.40	5379.20	5216.80	5278.40
867	AMEX	DUG	Tue, Jul 13, 2010	5248.00	5315.20	5204.00	5268.00
866	AMEX	DUG	Mon, Jul 12, 2010	5424.80	5491.20	5324.80	5386.40
865	AMEX	DUG	Fri, Jul 9, 2010	5440.80	5467.20	5353.60	5364.80
864	AMEX	DUG	Thu, Jul 8, 2010	5439.20	5608.00	5388.80	5416.00
863	AMEX	DUG	Wed, Jul 7, 2010	5920.00	5942.40	5556.00	5565.60
862	AMEX	DUG	Tue, Jul 6, 2010	5876.80	6097.76	5760.00	5965.20
861	AMEX	DUG	Fri, Jul 2, 2010	6000.80	6186.40	5932.80	6081.60
860	AMEX	DUG	Thu, Jul 1, 2010	6002.40	6261.60	5924.00	6059.20
859	AMEX	DUG	Wed, Jun 30, 2010	5914.40	6040.00	5780.00	6028.00
858	AMEX	DUG	Tue, Jun 29, 2010	5728.00	6004.00	5720.80	5939.20
857	AMEX	DUG	Mon, Jun 28, 2010	5441.60	5594.40	5412.80	5591.20
856	AMEX	DUG	Fri, Jun 25, 2010	5440.00	5581.60	5355.20	5443.20
855	AMEX	DUG	Thu, Jun 24, 2010	5300.00	5505.60	5236.00	5466.40
854	AMEX	DUG	Wed, Jun 23, 2010	5143.20	5290.40	5143.20	5244.00
853	AMEX	DUG	Tue, Jun 22, 2010	4860.80	5168.00	4860.80	5140.64
852	AMEX	DUG	Mon, Jun 21, 2010	4702.40	4934.40	4653.36	4861.60
851	AMEX	DUG	Fri, Jun 18, 2010	4888.00	4963.20	4820.00	4830.40
850	AMEX	DUG	Thu, Jun 17, 2010	4897.60	5007.20	4878.40	4899.20
849	AMEX	DUG	Wed, Jun 16, 2010	4973.60	5012.00	4845.60	4906.40
848	AMEX	DUG	Tue, Jun 15, 2010	5060.00	5116.80	4890.40	4910.40
847	AMEX	DUG	Mon, Jun 14, 2010	5016.00	5200.00	4957.60	5185.60
846	AMEX	DUG	Fri, Jun 11, 2010	5284.00	5323.20	5136.80	5136.80
845	AMEX	DUG	Thu, Jun 10, 2010	5479.20	5480.00	5186.40	5203.20
844	AMEX	DUG	Wed, Jun 9, 2010	5514.40	5811.20	5352.00	5759.20
843	AMEX	DUG	Tue, Jun 8, 2010	5768.80	5905.58	5594.40	5636.00
842	AMEX	DUG	Mon, Jun 7, 2010	5654.40	5824.00	5537.60	5816.80
841	AMEX	DUG	Fri, Jun 4, 2010	5555.20	5785.60	5352.00	5706.40
840	AMEX	DUG	Thu, Jun 3, 2010	5401.60	5612.00	5331.20	5352.80
839	AMEX	DUG	Wed, Jun 2, 2010	5914.40	5946.40	5498.40	5507.20
838	AMEX	DUG	Tue, Jun 1, 2010	5696.80	6015.20	5592.00	6000.80
837	AMEX	DUG	Fri, May 28, 2010	5340.00	5577.60	5336.80	5526.40
836	AMEX	DUG	Thu, May 27, 2010	5504.00	5550.40	5303.20	5308.80
835	AMEX	DUG	Wed, May 26, 2010	5656.80	5837.60	5544.00	5802.40
834	AMEX	DUG	Tue, May 25, 2010	6103.20	6172.00	5771.20	5780.80
833	AMEX	DUG	Mon, May 24, 2010	5564.00	5807.20	5528.00	5795.20
832	AMEX	DUG	Fri, May 21, 2010	5898.40	5969.60	5517.60	5538.72
831	AMEX	DUG	Thu, May 20, 2010	5476.80	5745.60	5469.60	5733.60
830	AMEX	DUG	Wed, May 19, 2010	5198.40	5429.60	5132.00	5263.20
829	AMEX	DUG	Tue, May 18, 2010	4925.60	5211.20	4864.00	5160.00
828	AMEX	DUG	Mon, May 17, 2010	4980.00	5274.40	4920.00	5079.20
827	AMEX	DUG	Fri, May 14, 2010	4876.80	5119.20	4852.80	4980.00
826	AMEX	DUG	Thu, May 13, 2010	4742.40	4832.00	4677.60	4805.60
825	AMEX	DUG	Wed, May 12, 2010	4817.60	4828.80	4702.40	4729.60
824	AMEX	DUG	Tue, May 11, 2010	4933.60	4933.60	4724.80	4858.40
823	AMEX	DUG	Mon, May 10, 2010	4817.60	4969.60	4759.20	4819.20
822	AMEX	DUG	Fri, May 7, 2010	5076.80	5339.20	4940.00	5220.80
821	AMEX	DUG	Thu, May 6, 2010	4784.00	5600.00	4680.80	5048.80
820	AMEX	DUG	Wed, May 5, 2010	4720.00	4771.20	4582.40	4704.00
819	AMEX	DUG	Tue, May 4, 2010	4439.20	4650.40	4439.20	4566.40
818	AMEX	DUG	Mon, May 3, 2010	4411.20	4503.20	4276.00	4348.00
817	AMEX	DUG	Fri, Apr 30, 2010	4324.80	4492.80	4312.80	4436.80
816	AMEX	DUG	Thu, Apr 29, 2010	4293.60	4384.79	4235.20	4333.60
815	AMEX	DUG	Wed, Apr 28, 2010	4355.20	4452.00	4312.00	4342.40
814	AMEX	DUG	Tue, Apr 27, 2010	4225.60	4446.40	4177.60	4426.40
813	AMEX	DUG	Mon, Apr 26, 2010	4157.60	4204.00	4136.80	4191.28
812	AMEX	DUG	Fri, Apr 23, 2010	4360.80	4364.80	4166.40	4168.80
811	AMEX	DUG	Thu, Apr 22, 2010	4446.40	4501.60	4351.20	4361.60
810	AMEX	DUG	Wed, Apr 21, 2010	4344.00	4436.00	4312.80	4382.40
809	AMEX	DUG	Tue, Apr 20, 2010	4483.20	4492.00	4328.80	4353.60
808	AMEX	DUG	Mon, Apr 19, 2010	4629.60	4647.20	4534.40	4543.20
807	AMEX	DUG	Fri, Apr 16, 2010	4468.00	4602.40	4417.60	4545.60
806	AMEX	DUG	Thu, Apr 15, 2010	4421.60	4448.80	4388.00	4412.80
805	AMEX	DUG	Wed, Apr 14, 2010	22340.00	22700.00	22120.00	22120.00
804	AMEX	DUG	Tue, Apr 13, 2010	22520.00	23020.00	22400.00	22600.00
803	AMEX	DUG	Mon, Apr 12, 2010	22500.00	22560.00	22160.00	22440.00
802	AMEX	DUG	Fri, Apr 9, 2010	22700.00	22800.00	22460.00	22520.00
801	AMEX	DUG	Thu, Apr 8, 2010	23580.00	23760.00	22864.00	22980.00
800	AMEX	DUG	Wed, Apr 7, 2010	22900.00	23460.00	22840.00	23200.00
799	AMEX	DUG	Tue, Apr 6, 2010	22900.00	23000.00	22640.00	22780.00
798	AMEX	DUG	Mon, Apr 5, 2010	23300.00	23500.00	22740.00	22800.00
797	AMEX	DUG	Thu, Apr 1, 2010	24059.60	24100.00	23550.00	23624.00
796	AMEX	DUG	Wed, Mar 31, 2010	24580.00	24840.00	24260.00	24500.00
795	AMEX	DUG	Tue, Mar 30, 2010	24720.00	25000.00	24640.00	24720.00
794	AMEX	DUG	Mon, Mar 29, 2010	25420.00	25440.00	24720.00	24780.00
793	AMEX	DUG	Fri, Mar 26, 2010	25660.00	26080.00	25440.00	25740.00
792	AMEX	DUG	Thu, Mar 25, 2010	24720.00	25860.00	24580.00	25800.00
791	AMEX	DUG	Wed, Mar 24, 2010	25120.00	25140.00	24620.00	25020.20
790	AMEX	DUG	Tue, Mar 23, 2010	24900.00	25119.80	24660.00	24700.00
789	AMEX	DUG	Mon, Mar 22, 2010	25400.00	25580.00	24740.00	24900.00
788	AMEX	DUG	Fri, Mar 19, 2010	24140.00	25220.00	24100.00	24800.00
787	AMEX	DUG	Thu, Mar 18, 2010	23620.00	24500.00	23520.00	24240.00
786	AMEX	DUG	Wed, Mar 17, 2010	23840.00	23880.00	23300.00	23580.00
785	AMEX	DUG	Tue, Mar 16, 2010	24260.00	24600.00	24000.00	24020.00
784	AMEX	DUG	Mon, Mar 15, 2010	24240.00	24960.00	24220.00	24480.00
783	AMEX	DUG	Fri, Mar 12, 2010	23800.00	24240.00	23780.00	24060.00
782	AMEX	DUG	Thu, Mar 11, 2010	24120.00	24281.60	24000.00	24080.00
781	AMEX	DUG	Wed, Mar 10, 2010	24360.00	24540.00	23940.00	24020.00
780	AMEX	DUG	Tue, Mar 9, 2010	24680.00	24720.00	24120.00	24360.00
779	AMEX	DUG	Mon, Mar 8, 2010	24280.00	24658.60	24160.00	24460.00
778	AMEX	DUG	Fri, Mar 5, 2010	24820.00	24900.00	24340.00	24420.00
777	AMEX	DUG	Thu, Mar 4, 2010	25000.00	25480.20	24827.00	25320.00
776	AMEX	DUG	Wed, Mar 3, 2010	25000.00	25120.00	24620.00	25080.00
775	AMEX	DUG	Tue, Mar 2, 2010	25340.00	25438.00	24880.00	25240.00
774	AMEX	DUG	Mon, Mar 1, 2010	25800.00	25900.00	25500.00	25600.00
773	AMEX	DUG	Fri, Feb 26, 2010	26020.00	26500.00	25900.00	26120.00
772	AMEX	DUG	Thu, Feb 25, 2010	26880.00	27280.00	26155.00	26180.00
771	AMEX	DUG	Wed, Feb 24, 2010	26400.00	26620.00	25940.00	26120.00
770	AMEX	DUG	Tue, Feb 23, 2010	25880.00	26620.00	25740.00	26380.00
769	AMEX	DUG	Mon, Feb 22, 2010	24760.00	25740.00	24760.00	25600.00
768	AMEX	DUG	Fri, Feb 19, 2010	25300.00	25460.00	24780.00	24940.00
767	AMEX	DUG	Thu, Feb 18, 2010	25500.00	25641.40	24960.00	25100.00
766	AMEX	DUG	Wed, Feb 17, 2010	25180.00	25660.00	25060.00	25360.00
765	AMEX	DUG	Tue, Feb 16, 2010	25760.00	25920.00	25120.00	25320.00
764	AMEX	DUG	Fri, Feb 12, 2010	27060.00	27360.00	26460.00	26460.00
763	AMEX	DUG	Thu, Feb 11, 2010	27280.00	27600.00	26320.00	26380.00
762	AMEX	DUG	Wed, Feb 10, 2010	27180.00	28080.00	26980.00	27280.00
761	AMEX	DUG	Tue, Feb 9, 2010	27320.00	27640.00	26360.00	27020.00
760	AMEX	DUG	Mon, Feb 8, 2010	27680.00	28120.00	27000.00	28120.00
759	AMEX	DUG	Fri, Feb 5, 2010	27660.00	29239.80	27460.00	27720.00
758	AMEX	DUG	Thu, Feb 4, 2010	26080.00	27700.00	26040.00	27680.00
757	AMEX	DUG	Wed, Feb 3, 2010	25380.00	25790.00	25000.00	25600.00
756	AMEX	DUG	Tue, Feb 2, 2010	25600.00	26060.00	25120.00	25200.00
755	AMEX	DUG	Mon, Feb 1, 2010	27000.00	27060.00	25900.00	25960.00
754	AMEX	DUG	Fri, Jan 29, 2010	26500.00	27900.00	25900.00	27660.00
753	AMEX	DUG	Thu, Jan 28, 2010	25880.00	27418.00	25780.00	26880.00
752	AMEX	DUG	Wed, Jan 27, 2010	26160.00	26980.00	25720.00	26280.00
751	AMEX	DUG	Tue, Jan 26, 2010	26040.00	26360.00	25220.00	26020.00
750	AMEX	DUG	Mon, Jan 25, 2010	25600.00	25842.00	25180.00	25680.00
749	AMEX	DUG	Fri, Jan 22, 2010	25120.00	26100.00	24820.00	26000.00
748	AMEX	DUG	Thu, Jan 21, 2010	24000.00	24980.00	23780.00	24880.00
747	AMEX	DUG	Wed, Jan 20, 2010	23700.00	24300.00	23700.00	23960.00
746	AMEX	DUG	Tue, Jan 19, 2010	23680.00	23860.00	23200.00	23220.00
745	AMEX	DUG	Fri, Jan 15, 2010	23360.00	23900.20	23200.20	23620.00
744	AMEX	DUG	Thu, Jan 14, 2010	23460.00	23540.00	23120.00	23240.00
743	AMEX	DUG	Wed, Jan 13, 2010	23560.00	24340.00	23220.00	23400.00
742	AMEX	DUG	Tue, Jan 12, 2010	23459.80	23740.00	23270.00	23540.00
741	AMEX	DUG	Mon, Jan 11, 2010	22440.00	23190.00	22440.00	22840.00
740	AMEX	DUG	Fri, Jan 8, 2010	23400.00	23460.00	22840.00	22840.00
739	AMEX	DUG	Thu, Jan 7, 2010	23220.00	23560.00	23056.80	23140.00
738	AMEX	DUG	Wed, Jan 6, 2010	23640.00	23720.00	22920.00	23040.00
737	AMEX	DUG	Tue, Jan 5, 2010	23960.00	24120.00	23520.00	23560.00
736	AMEX	DUG	Mon, Jan 4, 2010	24720.00	24740.00	23940.00	23940.00
735	AMEX	DUG	Thu, Dec 31, 2009	24920.00	25500.00	24840.00	25480.00
734	AMEX	DUG	Wed, Dec 30, 2009	25100.00	25340.00	25000.00	25000.00
733	AMEX	DUG	Tue, Dec 29, 2009	24540.00	25080.00	24500.00	25020.00
732	AMEX	DUG	Mon, Dec 28, 2009	24520.00	24900.00	24440.00	24600.00
731	AMEX	DUG	Thu, Dec 24, 2009	24900.00	25020.00	24760.00	24860.00
730	AMEX	DUG	Wed, Dec 23, 2009	25180.00	25400.00	24960.00	25060.00
729	AMEX	DUG	Tue, Dec 22, 2009	25420.00	25480.00	25140.00	25360.00
728	AMEX	DUG	Mon, Dec 21, 2009	25760.00	25820.00	25360.00	25540.00
727	AMEX	DUG	Fri, Dec 18, 2009	25840.00	26360.00	25680.00	26120.00
726	AMEX	DUG	Thu, Dec 17, 2009	26160.00	26460.00	25900.00	26300.00
725	AMEX	DUG	Wed, Dec 16, 2009	25940.00	26000.00	25400.00	25880.00
724	AMEX	DUG	Tue, Dec 15, 2009	26380.00	26500.00	25920.00	26160.00
723	AMEX	DUG	Mon, Dec 14, 2009	25940.00	26440.00	25920.00	26320.00
722	AMEX	DUG	Fri, Dec 11, 2009	26400.00	26940.00	26280.00	26600.00
721	AMEX	DUG	Thu, Dec 10, 2009	26740.00	27094.80	26420.00	26680.00
720	AMEX	DUG	Wed, Dec 9, 2009	27020.00	27840.00	26680.00	27200.00
719	AMEX	DUG	Tue, Dec 8, 2009	26640.00	27500.00	26580.00	27200.00
718	AMEX	DUG	Mon, Dec 7, 2009	26600.00	26600.00	25720.00	26300.00
717	AMEX	DUG	Fri, Dec 4, 2009	25200.00	26540.00	24740.00	26200.00
716	AMEX	DUG	Thu, Dec 3, 2009	25040.00	25900.00	25000.00	25800.00
715	AMEX	DUG	Wed, Dec 2, 2009	24920.00	25300.00	24600.00	25080.00
714	AMEX	DUG	Tue, Dec 1, 2009	24820.00	25000.00	24459.80	24780.00
713	AMEX	DUG	Mon, Nov 30, 2009	25660.00	25910.00	25120.00	25500.00
712	AMEX	DUG	Fri, Nov 27, 2009	25820.00	26084.80	25280.00	25600.00
711	AMEX	DUG	Wed, Nov 25, 2009	24760.00	25238.00	24320.00	24400.00
710	AMEX	DUG	Tue, Nov 24, 2009	25120.00	25820.00	24880.00	24900.00
709	AMEX	DUG	Mon, Nov 23, 2009	24980.00	25320.00	24450.00	25180.00
708	AMEX	DUG	Fri, Nov 20, 2009	25760.00	26280.00	25620.00	25979.80
707	AMEX	DUG	Thu, Nov 19, 2009	24780.00	25720.00	24700.00	25480.00
706	AMEX	DUG	Wed, Nov 18, 2009	24040.00	24719.80	23980.00	24400.00
705	AMEX	DUG	Tue, Nov 17, 2009	24260.00	24540.00	24080.00	24200.00
704	AMEX	DUG	Mon, Nov 16, 2009	24900.00	24900.00	23860.00	24180.00
703	AMEX	DUG	Fri, Nov 13, 2009	25700.00	26140.00	25045.20	25440.00
702	AMEX	DUG	Thu, Nov 12, 2009	24960.00	25970.00	24700.00	25740.00
701	AMEX	DUG	Wed, Nov 11, 2009	24360.00	24980.00	24120.00	24680.00
700	AMEX	DUG	Tue, Nov 10, 2009	24840.00	25200.00	24440.00	24740.00
699	AMEX	DUG	Mon, Nov 9, 2009	25000.00	25118.00	24640.00	24740.00
698	AMEX	DUG	Fri, Nov 6, 2009	26180.00	26220.00	25260.00	25680.00
697	AMEX	DUG	Thu, Nov 5, 2009	26140.00	26420.00	25460.00	25580.00
696	AMEX	DUG	Wed, Nov 4, 2009	25720.00	26560.00	25400.00	26380.00
695	AMEX	DUG	Tue, Nov 3, 2009	27760.00	27860.00	26020.00	26280.00
694	AMEX	DUG	Mon, Nov 2, 2009	26960.00	27820.00	26100.00	26980.00
693	AMEX	DUG	Fri, Oct 30, 2009	25540.00	27660.00	25440.00	27200.00
692	AMEX	DUG	Thu, Oct 29, 2009	26160.00	26600.00	25320.00	25400.00
691	AMEX	DUG	Wed, Oct 28, 2009	25300.00	26704.00	25260.00	26560.00
690	AMEX	DUG	Tue, Oct 27, 2009	25400.00	25600.00	24580.00	25060.00
689	AMEX	DUG	Mon, Oct 26, 2009	24640.00	25660.00	23680.00	25480.00
688	AMEX	DUG	Fri, Oct 23, 2009	23600.00	25120.00	23580.00	24720.00
687	AMEX	DUG	Thu, Oct 22, 2009	24320.00	24860.00	23660.00	23760.00
686	AMEX	DUG	Wed, Oct 21, 2009	24400.00	24440.00	23080.00	24200.00
685	AMEX	DUG	Tue, Oct 20, 2009	23560.00	24650.00	23520.00	23980.00
684	AMEX	DUG	Mon, Oct 19, 2009	24160.00	24400.00	23500.00	23700.00
683	AMEX	DUG	Fri, Oct 16, 2009	24440.00	24680.00	24060.00	24220.00
682	AMEX	DUG	Thu, Oct 15, 2009	25480.00	25540.00	24140.00	24140.00
681	AMEX	DUG	Wed, Oct 14, 2009	25380.00	25720.00	25140.00	25160.00
680	AMEX	DUG	Tue, Oct 13, 2009	26040.00	26880.00	25940.00	26120.00
679	AMEX	DUG	Mon, Oct 12, 2009	26340.00	26400.00	25720.00	26060.00
678	AMEX	DUG	Fri, Oct 9, 2009	26920.00	27180.00	26600.00	26780.00
677	AMEX	DUG	Thu, Oct 8, 2009	27860.00	27900.00	26600.00	26840.00
676	AMEX	DUG	Wed, Oct 7, 2009	28600.00	28900.00	28080.00	28180.00
675	AMEX	DUG	Tue, Oct 6, 2009	28960.00	29100.00	28059.60	28500.00
674	AMEX	DUG	Mon, Oct 5, 2009	31000.00	31260.00	29580.00	29780.00
673	AMEX	DUG	Fri, Oct 2, 2009	31580.00	31800.00	30680.00	31120.00
672	AMEX	DUG	Thu, Oct 1, 2009	29060.00	30780.00	29060.00	30680.00
671	AMEX	DUG	Wed, Sep 30, 2009	28300.00	29759.00	28300.00	29020.00
670	AMEX	DUG	Tue, Sep 29, 2009	28620.00	29140.00	28360.00	28720.00
669	AMEX	DUG	Mon, Sep 28, 2009	29480.00	29600.00	28400.00	28620.00
668	AMEX	DUG	Fri, Sep 25, 2009	29820.00	29980.00	28880.00	29520.00
667	AMEX	DUG	Thu, Sep 24, 2009	28560.00	29920.00	28500.00	29480.00
666	AMEX	DUG	Wed, Sep 23, 2009	27540.00	28740.00	27460.00	28640.00
665	AMEX	DUG	Tue, Sep 22, 2009	27560.00	27980.00	27440.00	27600.00
664	AMEX	DUG	Mon, Sep 21, 2009	28960.00	29120.00	28260.00	28400.00
663	AMEX	DUG	Fri, Sep 18, 2009	27640.00	28440.00	27490.00	27960.00
662	AMEX	DUG	Thu, Sep 17, 2009	27680.00	28180.00	27200.00	27900.00
661	AMEX	DUG	Wed, Sep 16, 2009	28500.00	28600.00	27520.00	27600.00
660	AMEX	DUG	Tue, Sep 15, 2009	29080.00	29600.00	28720.00	28860.00
659	AMEX	DUG	Mon, Sep 14, 2009	30480.00	30560.00	29320.00	29440.00
658	AMEX	DUG	Fri, Sep 11, 2009	29460.00	30120.00	28860.00	29660.00
657	AMEX	DUG	Thu, Sep 10, 2009	30600.00	30920.00	29720.00	29800.00
656	AMEX	DUG	Wed, Sep 9, 2009	30760.00	31200.00	30220.00	30760.00
655	AMEX	DUG	Tue, Sep 8, 2009	31440.00	31604.00	30700.00	30880.00
654	AMEX	DUG	Fri, Sep 4, 2009	33900.00	33940.00	32600.00	32620.00
653	AMEX	DUG	Thu, Sep 3, 2009	33660.00	34180.00	33400.00	33780.00
652	AMEX	DUG	Wed, Sep 2, 2009	34120.00	34220.00	33300.00	34120.00
651	AMEX	DUG	Tue, Sep 1, 2009	32860.00	33900.00	32059.80	33820.00
650	AMEX	DUG	Mon, Aug 31, 2009	32600.00	33000.00	32240.00	32620.00
649	AMEX	DUG	Fri, Aug 28, 2009	30860.00	31840.00	30760.00	31500.00
648	AMEX	DUG	Thu, Aug 27, 2009	31580.00	32660.00	31160.00	31400.00
647	AMEX	DUG	Wed, Aug 26, 2009	31920.00	32260.00	31060.00	31220.00
646	AMEX	DUG	Tue, Aug 25, 2009	30420.00	31680.00	30120.00	31380.00
645	AMEX	DUG	Mon, Aug 24, 2009	30960.00	31160.00	30200.00	30600.00
644	AMEX	DUG	Fri, Aug 21, 2009	32560.00	32620.00	31260.00	31560.00
643	AMEX	DUG	Thu, Aug 20, 2009	33860.00	33880.00	33100.00	33200.00
642	AMEX	DUG	Wed, Aug 19, 2009	35960.00	36060.00	33360.00	33920.00
641	AMEX	DUG	Tue, Aug 18, 2009	35700.00	35940.00	34920.00	35180.00
640	AMEX	DUG	Mon, Aug 17, 2009	35220.00	36180.00	35164.00	35900.00
639	AMEX	DUG	Fri, Aug 14, 2009	32900.00	34360.00	32800.00	33800.00
638	AMEX	DUG	Thu, Aug 13, 2009	32820.00	33860.00	32740.00	32820.00
637	AMEX	DUG	Wed, Aug 12, 2009	34360.00	34380.00	32820.00	33440.00
636	AMEX	DUG	Tue, Aug 11, 2009	33560.00	34420.00	33440.00	34240.00
635	AMEX	DUG	Mon, Aug 10, 2009	33760.00	33800.00	32860.00	33260.00
634	AMEX	DUG	Fri, Aug 7, 2009	32580.00	33716.00	32500.00	33320.00
633	AMEX	DUG	Thu, Aug 6, 2009	32520.00	33780.00	32520.00	33340.00
632	AMEX	DUG	Wed, Aug 5, 2009	32240.00	33120.00	32200.00	32740.00
631	AMEX	DUG	Tue, Aug 4, 2009	32260.00	32720.00	31800.00	32100.00
630	AMEX	DUG	Mon, Aug 3, 2009	32320.00	32520.00	31540.00	32000.00
629	AMEX	DUG	Fri, Jul 31, 2009	34420.00	34900.00	33220.00	33520.00
628	AMEX	DUG	Thu, Jul 30, 2009	34160.00	34800.00	33320.00	33920.00
627	AMEX	DUG	Wed, Jul 29, 2009	34420.00	35540.00	34360.00	34800.00
626	AMEX	DUG	Tue, Jul 28, 2009	33200.00	34500.00	32860.00	33320.00
625	AMEX	DUG	Mon, Jul 27, 2009	32400.00	33140.00	32000.00	32360.00
624	AMEX	DUG	Fri, Jul 24, 2009	33680.00	33740.00	32459.80	32516.00
623	AMEX	DUG	Thu, Jul 23, 2009	35460.00	35520.00	33100.00	33284.00
622	AMEX	DUG	Wed, Jul 22, 2009	35920.00	35940.00	34700.00	35320.00
621	AMEX	DUG	Tue, Jul 21, 2009	34980.00	35960.00	34420.00	34780.00
620	AMEX	DUG	Mon, Jul 20, 2009	35800.00	36880.00	35360.00	35740.00
619	AMEX	DUG	Fri, Jul 17, 2009	37260.00	37799.80	36364.00	36740.00
618	AMEX	DUG	Thu, Jul 16, 2009	38460.00	38720.00	36700.00	37200.00
617	AMEX	DUG	Wed, Jul 15, 2009	39380.00	39520.00	37700.00	37920.00
616	AMEX	DUG	Tue, Jul 14, 2009	40800.00	41800.00	40460.00	40620.00
615	AMEX	DUG	Mon, Jul 13, 2009	42880.00	44680.00	41800.00	41928.00
614	AMEX	DUG	Fri, Jul 10, 2009	43900.00	44320.00	42960.00	43120.00
613	AMEX	DUG	Thu, Jul 9, 2009	41980.00	43100.00	41300.00	42520.00
612	AMEX	DUG	Wed, Jul 8, 2009	43600.00	44880.00	42380.00	43340.00
611	AMEX	DUG	Tue, Jul 7, 2009	41280.00	43340.00	41220.00	43260.00
610	AMEX	DUG	Mon, Jul 6, 2009	42100.00	43000.00	41000.00	41000.00
609	AMEX	DUG	Thu, Jul 2, 2009	38720.00	40280.00	38660.00	40220.00
608	AMEX	DUG	Wed, Jul 1, 2009	36740.00	37520.00	35900.00	37520.00
607	AMEX	DUG	Tue, Jun 30, 2009	37060.00	38640.00	36220.00	37500.00
606	AMEX	DUG	Mon, Jun 29, 2009	37360.00	37560.00	36460.00	37060.00
605	AMEX	DUG	Fri, Jun 26, 2009	37720.00	38200.00	37400.00	38080.00
604	AMEX	DUG	Thu, Jun 25, 2009	39300.00	39420.00	37060.00	37440.00
603	AMEX	DUG	Wed, Jun 24, 2009	38740.00	39420.00	37640.00	38940.00
602	AMEX	DUG	Tue, Jun 23, 2009	39360.00	40340.00	38540.00	39340.00
601	AMEX	DUG	Mon, Jun 22, 2009	37300.00	39780.00	37240.00	39760.00
600	AMEX	DUG	Fri, Jun 19, 2009	34660.00	36700.00	34640.00	36260.00
599	AMEX	DUG	Thu, Jun 18, 2009	35520.00	35940.00	34600.00	35720.00
598	AMEX	DUG	Wed, Jun 17, 2009	34880.00	36119.20	34580.00	35340.00
597	AMEX	DUG	Tue, Jun 16, 2009	32360.00	34360.00	32100.00	34280.00
596	AMEX	DUG	Mon, Jun 15, 2009	32500.00	33640.00	32440.00	32960.00
595	AMEX	DUG	Fri, Jun 12, 2009	31580.00	32180.00	31420.00	31440.00
594	AMEX	DUG	Thu, Jun 11, 2009	32020.00	32080.00	30000.00	30884.00
593	AMEX	DUG	Wed, Jun 10, 2009	31720.00	33060.00	31460.00	32140.00
592	AMEX	DUG	Tue, Jun 9, 2009	32560.00	33280.00	32160.00	32600.00
591	AMEX	DUG	Mon, Jun 8, 2009	33880.00	34380.00	32720.00	33240.00
590	AMEX	DUG	Fri, Jun 5, 2009	32040.00	33896.00	31940.00	33100.00
589	AMEX	DUG	Thu, Jun 4, 2009	33000.00	33880.00	32490.00	32780.00
588	AMEX	DUG	Wed, Jun 3, 2009	32800.00	34960.00	32760.00	34100.00
587	AMEX	DUG	Tue, Jun 2, 2009	32400.00	32520.00	31620.00	31960.00
586	AMEX	DUG	Mon, Jun 1, 2009	33560.00	33580.00	31580.00	31920.00
585	AMEX	DUG	Fri, May 29, 2009	34700.00	35380.00	34200.00	34400.00
584	AMEX	DUG	Thu, May 28, 2009	37160.00	38080.00	35060.00	35600.00
583	AMEX	DUG	Wed, May 27, 2009	36740.00	38080.00	36020.20	37948.00
582	AMEX	DUG	Tue, May 26, 2009	39560.00	40120.00	36980.00	37148.00
581	AMEX	DUG	Fri, May 22, 2009	38060.00	38780.00	37460.00	38680.00
580	AMEX	DUG	Thu, May 21, 2009	37880.00	39520.00	37800.00	38700.00
579	AMEX	DUG	Wed, May 20, 2009	36080.00	37000.00	34800.00	36840.00
578	AMEX	DUG	Tue, May 19, 2009	37300.00	37660.00	36240.00	37060.00
577	AMEX	DUG	Mon, May 18, 2009	38800.00	38960.00	37200.00	37340.00
576	AMEX	DUG	Fri, May 15, 2009	38920.00	40500.00	38136.00	40040.00
575	AMEX	DUG	Thu, May 14, 2009	39660.00	39700.00	37760.00	38400.00
574	AMEX	DUG	Wed, May 13, 2009	37360.00	39000.00	36960.00	38720.00
573	AMEX	DUG	Tue, May 12, 2009	35880.00	37740.00	35880.00	36060.00
572	AMEX	DUG	Mon, May 11, 2009	36180.00	37500.00	36180.00	36880.00
571	AMEX	DUG	Fri, May 8, 2009	37000.00	37080.00	34400.00	35120.00
570	AMEX	DUG	Thu, May 7, 2009	35820.00	39120.00	35660.00	38280.00
569	AMEX	DUG	Wed, May 6, 2009	39080.00	39180.00	36900.00	37292.00
568	AMEX	DUG	Tue, May 5, 2009	39260.00	41180.00	39180.00	40100.00
567	AMEX	DUG	Mon, May 4, 2009	41600.00	41720.00	39020.00	39080.00
566	AMEX	DUG	Fri, May 1, 2009	44120.00	44720.00	41380.00	41820.00
565	AMEX	DUG	Thu, Apr 30, 2009	42440.00	45480.00	42180.00	44540.00
564	AMEX	DUG	Wed, Apr 29, 2009	44700.00	44820.00	42200.00	43220.00
563	AMEX	DUG	Tue, Apr 28, 2009	46840.00	47020.00	44336.00	45380.00
562	AMEX	DUG	Mon, Apr 27, 2009	46300.00	46660.00	44880.00	45840.00
561	AMEX	DUG	Fri, Apr 24, 2009	45680.00	45680.00	43540.00	44320.00
560	AMEX	DUG	Thu, Apr 23, 2009	47060.00	48780.00	46740.00	46740.00
559	AMEX	DUG	Wed, Apr 22, 2009	48360.00	48780.00	46540.00	48340.00
558	AMEX	DUG	Tue, Apr 21, 2009	50420.00	50600.00	47180.00	47340.00
557	AMEX	DUG	Mon, Apr 20, 2009	47320.00	49780.00	47160.00	49340.00
556	AMEX	DUG	Fri, Apr 17, 2009	45840.00	46460.00	44740.00	45340.00
555	AMEX	DUG	Thu, Apr 16, 2009	46160.00	47860.00	45420.00	45980.00
554	AMEX	DUG	Wed, Apr 15, 2009	47360.00	47900.00	46260.00	46560.00
553	AMEX	DUG	Tue, Apr 14, 2009	47000.00	48000.00	45600.00	46820.00
552	AMEX	DUG	Mon, Apr 13, 2009	47020.00	48180.00	45720.00	46480.00
551	AMEX	DUG	Thu, Apr 9, 2009	45640.00	46392.00	45040.00	45280.00
550	AMEX	DUG	Wed, Apr 8, 2009	48900.00	50759.80	47080.00	47940.00
549	AMEX	DUG	Tue, Apr 7, 2009	48320.00	49640.20	48280.00	49020.00
548	AMEX	DUG	Mon, Apr 6, 2009	46160.00	47880.00	46000.00	46440.00
547	AMEX	DUG	Fri, Apr 3, 2009	47200.00	47500.00	44340.00	44920.00
546	AMEX	DUG	Thu, Apr 2, 2009	47020.00	47260.00	45000.00	46760.00
545	AMEX	DUG	Wed, Apr 1, 2009	54420.00	55100.00	49820.00	50260.00
544	AMEX	DUG	Tue, Mar 31, 2009	50680.00	52880.00	50040.00	52880.00
543	AMEX	DUG	Mon, Mar 30, 2009	51040.00	53200.00	51000.00	51880.00
542	AMEX	DUG	Fri, Mar 27, 2009	48460.00	49120.00	47440.00	48340.00
541	AMEX	DUG	Thu, Mar 26, 2009	45680.00	47300.00	44740.00	46180.00
540	AMEX	DUG	Wed, Mar 25, 2009	47080.00	49460.00	45460.00	46860.00
539	AMEX	DUG	Tue, Mar 24, 2009	46960.00	47900.00	45620.00	47000.00
538	AMEX	DUG	Mon, Mar 23, 2009	51240.00	51620.00	45380.00	45400.00
537	AMEX	DUG	Fri, Mar 20, 2009	49920.00	54140.00	49420.00	53900.00
536	AMEX	DUG	Thu, Mar 19, 2009	48540.00	50440.00	47560.00	49920.00
535	AMEX	DUG	Wed, Mar 18, 2009	53980.00	56600.00	50780.00	51959.20
534	AMEX	DUG	Tue, Mar 17, 2009	57100.00	58060.00	52920.00	52920.00
533	AMEX	DUG	Mon, Mar 16, 2009	58460.00	58580.00	54300.00	56980.00
532	AMEX	DUG	Fri, Mar 13, 2009	56160.00	59200.00	56140.00	57710.00
531	AMEX	DUG	Thu, Mar 12, 2009	59960.00	61220.00	56560.00	57140.00
530	AMEX	DUG	Wed, Mar 11, 2009	59160.00	62500.00	57720.00	60360.00
529	AMEX	DUG	Tue, Mar 10, 2009	62560.00	63200.00	58280.00	59700.00
528	AMEX	DUG	Mon, Mar 9, 2009	68580.00	69058.00	62320.00	66080.00
527	AMEX	DUG	Fri, Mar 6, 2009	66320.00	71560.00	63280.00	67020.00
526	AMEX	DUG	Thu, Mar 5, 2009	65200.00	69600.00	64280.00	68120.00
525	AMEX	DUG	Wed, Mar 4, 2009	64060.00	64480.00	60140.20	62960.00
524	AMEX	DUG	Tue, Mar 3, 2009	67180.00	69660.00	64460.00	68300.00
523	AMEX	DUG	Mon, Mar 2, 2009	63040.00	69060.00	62540.00	69000.00
522	AMEX	DUG	Fri, Feb 27, 2009	60360.00	61460.00	57040.00	61000.00
521	AMEX	DUG	Thu, Feb 26, 2009	55040.00	57820.00	53600.00	57699.80
520	AMEX	DUG	Wed, Feb 25, 2009	56500.00	59940.00	54940.00	57640.00
519	AMEX	DUG	Tue, Feb 24, 2009	61560.00	61940.00	56280.00	56840.00
518	AMEX	DUG	Mon, Feb 23, 2009	55520.00	62900.00	55120.00	62700.00
517	AMEX	DUG	Fri, Feb 20, 2009	57020.00	59880.00	56130.00	57380.00
516	AMEX	DUG	Thu, Feb 19, 2009	53680.00	55600.00	53200.00	54840.00
515	AMEX	DUG	Wed, Feb 18, 2009	53860.00	56520.00	53780.00	55620.00
514	AMEX	DUG	Tue, Feb 17, 2009	51620.00	55160.00	51360.00	55160.00
513	AMEX	DUG	Fri, Feb 13, 2009	49460.00	49520.00	47520.00	49000.00
512	AMEX	DUG	Thu, Feb 12, 2009	50400.00	52140.00	48840.00	48960.00
511	AMEX	DUG	Wed, Feb 11, 2009	46940.00	50860.00	46520.00	49040.00
510	AMEX	DUG	Tue, Feb 10, 2009	43540.00	48600.00	42920.00	47640.00
509	AMEX	DUG	Mon, Feb 9, 2009	44000.00	44780.00	42320.00	44000.00
508	AMEX	DUG	Fri, Feb 6, 2009	46740.00	46940.00	43820.00	44120.00
507	AMEX	DUG	Thu, Feb 5, 2009	49040.00	49660.00	45380.00	45790.00
506	AMEX	DUG	Wed, Feb 4, 2009	48040.00	49100.00	46860.00	48280.00
505	AMEX	DUG	Tue, Feb 3, 2009	49900.00	50900.00	48380.20	48840.00
504	AMEX	DUG	Mon, Feb 2, 2009	50800.00	51660.00	49740.00	50440.00
503	AMEX	DUG	Fri, Jan 30, 2009	46900.00	49700.00	46280.00	49440.00
502	AMEX	DUG	Thu, Jan 29, 2009	47500.00	48679.80	46580.00	48380.00
501	AMEX	DUG	Wed, Jan 28, 2009	46040.00	47700.00	44800.00	45460.00
500	AMEX	DUG	Tue, Jan 27, 2009	47740.00	49020.00	46740.00	47600.00
499	AMEX	DUG	Mon, Jan 26, 2009	48500.00	48860.00	45100.00	47480.00
498	AMEX	DUG	Fri, Jan 23, 2009	54160.00	54560.00	47900.00	49240.00
497	AMEX	DUG	Thu, Jan 22, 2009	51280.00	53580.00	49780.00	51660.00
496	AMEX	DUG	Wed, Jan 21, 2009	54700.00	55179.00	48920.00	48960.00
495	AMEX	DUG	Tue, Jan 20, 2009	53160.00	56000.00	50400.00	55880.00
494	AMEX	DUG	Fri, Jan 16, 2009	50020.00	53360.00	49340.00	50840.00
493	AMEX	DUG	Thu, Jan 15, 2009	53600.00	56760.00	51920.00	52120.00
492	AMEX	DUG	Wed, Jan 14, 2009	50140.00	54360.00	50100.00	53224.00
491	AMEX	DUG	Tue, Jan 13, 2009	51560.00	51640.00	48540.00	49260.00
490	AMEX	DUG	Mon, Jan 12, 2009	49700.00	52000.00	49260.00	51400.00
489	AMEX	DUG	Fri, Jan 9, 2009	45340.00	48480.00	45280.00	48320.00
488	AMEX	DUG	Thu, Jan 8, 2009	47500.00	47500.00	45120.00	45320.00
487	AMEX	DUG	Wed, Jan 7, 2009	44580.00	47320.00	44320.00	46740.00
486	AMEX	DUG	Tue, Jan 6, 2009	42560.00	43760.00	41040.00	43380.00
485	AMEX	DUG	Mon, Jan 5, 2009	45600.00	45800.00	42360.00	43842.00
484	AMEX	DUG	Fri, Jan 2, 2009	49520.00	49520.00	44600.00	45400.00
483	AMEX	DUG	Wed, Dec 31, 2008	51580.00	52000.00	48620.00	50082.00
482	AMEX	DUG	Tue, Dec 30, 2008	53460.00	54200.00	50900.00	50960.00
481	AMEX	DUG	Mon, Dec 29, 2008	53240.00	54960.00	52800.00	53440.00
480	AMEX	DUG	Fri, Dec 26, 2008	56380.00	57400.00	55162.00	55440.00
479	AMEX	DUG	Wed, Dec 24, 2008	58660.00	58860.00	57120.00	57560.00
478	AMEX	DUG	Tue, Dec 23, 2008	56620.00	58580.00	55260.00	57739.80
477	AMEX	DUG	Mon, Dec 22, 2008	64600.00	71600.00	64460.00	71220.00
476	AMEX	DUG	Fri, Dec 19, 2008	65460.00	66360.00	61760.00	65360.00
475	AMEX	DUG	Thu, Dec 18, 2008	58940.00	66500.00	58760.00	65860.00
474	AMEX	DUG	Wed, Dec 17, 2008	57960.00	59220.00	55700.00	58740.00
473	AMEX	DUG	Tue, Dec 16, 2008	59420.00	61000.00	56760.00	57000.00
472	AMEX	DUG	Mon, Dec 15, 2008	58140.00	63700.00	57020.00	61500.00
471	AMEX	DUG	Fri, Dec 12, 2008	64180.00	65140.00	59940.00	61020.20
470	AMEX	DUG	Thu, Dec 11, 2008	58860.00	61420.00	55580.00	60300.00
469	AMEX	DUG	Wed, Dec 10, 2008	62800.00	63000.00	58660.00	59676.00
468	AMEX	DUG	Tue, Dec 9, 2008	67720.00	67840.00	62280.00	65760.00
467	AMEX	DUG	Mon, Dec 8, 2008	67080.00	68680.00	63640.00	65980.00
466	AMEX	DUG	Fri, Dec 5, 2008	78480.00	84880.00	72660.00	72900.00
465	AMEX	DUG	Thu, Dec 4, 2008	69820.00	77920.00	67720.00	75580.00
464	AMEX	DUG	Wed, Dec 3, 2008	71200.00	72700.00	66740.00	66980.00
463	AMEX	DUG	Tue, Dec 2, 2008	69200.00	73200.00	67280.00	67320.00
462	AMEX	DUG	Mon, Dec 1, 2008	65400.00	72800.00	65380.00	72380.00
461	AMEX	DUG	Fri, Nov 28, 2008	60600.00	62940.00	60200.00	60800.00
460	AMEX	DUG	Wed, Nov 26, 2008	68120.00	68500.00	58500.00	58860.00
459	AMEX	DUG	Tue, Nov 25, 2008	67280.00	70000.00	64720.00	66440.00
458	AMEX	DUG	Mon, Nov 24, 2008	73700.00	76900.00	63400.00	67300.00
457	AMEX	DUG	Fri, Nov 21, 2008	92440.00	97860.00	76440.00	77000.00
456	AMEX	DUG	Thu, Nov 20, 2008	85880.00	100360.00	83420.00	99140.00
455	AMEX	DUG	Wed, Nov 19, 2008	75400.00	81700.00	71800.00	81700.00
454	AMEX	DUG	Tue, Nov 18, 2008	76960.00	81100.00	73000.00	73420.00
453	AMEX	DUG	Mon, Nov 17, 2008	77200.00	78980.00	72140.00	78700.00
452	AMEX	DUG	Fri, Nov 14, 2008	74180.00	78340.00	68400.00	75740.00
451	AMEX	DUG	Thu, Nov 13, 2008	87600.00	97000.00	70100.00	70260.00
450	AMEX	DUG	Wed, Nov 12, 2008	83180.00	91100.00	81780.00	90520.00
449	AMEX	DUG	Tue, Nov 11, 2008	78360.00	81580.00	75680.00	79400.00
448	AMEX	DUG	Mon, Nov 10, 2008	70480.00	77600.00	69280.00	74140.00
447	AMEX	DUG	Fri, Nov 7, 2008	80520.00	81800.00	74500.00	75340.00
446	AMEX	DUG	Thu, Nov 6, 2008	76300.00	84320.00	74600.00	83000.00
445	AMEX	DUG	Wed, Nov 5, 2008	72180.00	74860.00	67680.00	74600.00
444	AMEX	DUG	Tue, Nov 4, 2008	74740.00	74740.00	67660.00	68920.00
443	AMEX	DUG	Mon, Nov 3, 2008	76420.00	80400.00	74300.00	77200.00
442	AMEX	DUG	Fri, Oct 31, 2008	79860.00	80580.00	70040.00	74100.00
441	AMEX	DUG	Thu, Oct 30, 2008	78100.00	86000.00	75580.00	76020.00
440	AMEX	DUG	Wed, Oct 29, 2008	84600.00	86660.00	74340.00	83500.00
439	AMEX	DUG	Tue, Oct 28, 2008	103860.00	116420.00	86000.00	86000.00
438	AMEX	DUG	Mon, Oct 27, 2008	107020.00	115320.00	98240.00	113600.00
437	AMEX	DUG	Fri, Oct 24, 2008	118280.00	119380.00	97860.00	103100.00
436	AMEX	DUG	Thu, Oct 23, 2008	104020.00	114840.00	93600.00	95400.00
435	AMEX	DUG	Wed, Oct 22, 2008	98580.00	112400.00	97520.00	107960.00
434	AMEX	DUG	Tue, Oct 21, 2008	88020.00	93280.00	83200.00	90400.00
433	AMEX	DUG	Mon, Oct 20, 2008	99680.00	99680.00	83040.00	84000.00
432	AMEX	DUG	Fri, Oct 17, 2008	112600.00	116600.00	90120.00	106160.00
431	AMEX	DUG	Thu, Oct 16, 2008	118700.00	139500.00	105100.00	105100.00
430	AMEX	DUG	Wed, Oct 15, 2008	105380.00	126860.00	103000.00	125300.00
429	AMEX	DUG	Tue, Oct 14, 2008	90960.00	104440.00	83600.00	95100.00
428	AMEX	DUG	Mon, Oct 13, 2008	130760.00	140360.00	94400.00	94400.00
427	AMEX	DUG	Fri, Oct 10, 2008	147140.00	173000.00	136040.00	148800.00
426	AMEX	DUG	Thu, Oct 9, 2008	104000.00	131620.00	101520.00	129400.00
425	AMEX	DUG	Wed, Oct 8, 2008	114940.00	120100.00	99140.00	108000.00
424	AMEX	DUG	Tue, Oct 7, 2008	94539.80	110600.00	91920.00	108000.00
423	AMEX	DUG	Mon, Oct 6, 2008	96000.00	110760.00	96000.00	98000.00
422	AMEX	DUG	Fri, Oct 3, 2008	88480.00	91820.00	79500.00	90320.00
421	AMEX	DUG	Thu, Oct 2, 2008	82800.00	90940.00	82600.00	89940.00
420	AMEX	DUG	Wed, Oct 1, 2008	80500.00	85840.00	77900.00	79000.00
419	AMEX	DUG	Tue, Sep 30, 2008	82640.00	83760.00	76160.00	77700.00
418	AMEX	DUG	Mon, Sep 29, 2008	76800.00	89120.00	76320.00	85160.00
417	AMEX	DUG	Fri, Sep 26, 2008	72260.00	75340.00	70760.00	71780.00
416	AMEX	DUG	Thu, Sep 25, 2008	72620.00	72620.00	68000.00	69340.00
415	AMEX	DUG	Wed, Sep 24, 2008	71520.00	72960.00	70000.00	71400.00
414	AMEX	DUG	Tue, Sep 23, 2008	72400.00	76740.00	70220.00	76660.00
413	AMEX	DUG	Mon, Sep 22, 2008	69780.00	73000.00	67660.00	71480.00
412	AMEX	DUG	Fri, Sep 19, 2008	75220.00	82000.00	70020.00	70040.00
411	AMEX	DUG	Thu, Sep 18, 2008	81680.00	89400.00	80200.00	82480.00
410	AMEX	DUG	Wed, Sep 17, 2008	83760.00	88500.00	79120.00	86780.00
409	AMEX	DUG	Tue, Sep 16, 2008	93580.00	95900.00	82760.00	83260.00
408	AMEX	DUG	Mon, Sep 15, 2008	84860.00	88960.00	81200.00	88280.00
407	AMEX	DUG	Fri, Sep 12, 2008	82680.00	83120.00	78000.00	78360.00
406	AMEX	DUG	Thu, Sep 11, 2008	86800.00	90040.00	82940.00	83120.00
405	AMEX	DUG	Wed, Sep 10, 2008	90020.00	91260.00	84160.00	85660.00
404	AMEX	DUG	Tue, Sep 9, 2008	83200.00	92580.00	83180.00	92580.00
403	AMEX	DUG	Mon, Sep 8, 2008	77780.00	83260.00	77000.00	81440.00
402	AMEX	DUG	Fri, Sep 5, 2008	79640.00	84460.00	79500.00	80940.00
401	AMEX	DUG	Thu, Sep 4, 2008	76740.00	81980.00	75420.00	79620.00
400	AMEX	DUG	Wed, Sep 3, 2008	76980.00	78760.00	74320.00	76620.00
399	AMEX	DUG	Tue, Sep 2, 2008	73760.00	76200.00	73660.00	76020.00
398	AMEX	DUG	Fri, Aug 29, 2008	66900.00	69540.00	66720.00	69220.00
397	AMEX	DUG	Thu, Aug 28, 2008	65640.00	70000.00	65460.00	68180.00
396	AMEX	DUG	Wed, Aug 27, 2008	66680.00	67640.00	65900.00	67000.00
395	AMEX	DUG	Tue, Aug 26, 2008	69680.00	70180.00	67540.00	68520.00
394	AMEX	DUG	Mon, Aug 25, 2008	69080.00	71600.00	68140.00	70860.00
393	AMEX	DUG	Fri, Aug 22, 2008	67800.00	70438.00	67440.00	69180.00
392	AMEX	DUG	Thu, Aug 21, 2008	68000.00	69240.00	65860.00	67220.00
391	AMEX	DUG	Wed, Aug 20, 2008	72300.00	74160.00	69520.00	69740.00
390	AMEX	DUG	Tue, Aug 19, 2008	79000.00	79000.00	73680.00	74320.00
389	AMEX	DUG	Mon, Aug 18, 2008	75820.00	79100.00	74380.00	78700.00
388	AMEX	DUG	Fri, Aug 15, 2008	75020.00	78160.00	75020.00	76760.00
387	AMEX	DUG	Thu, Aug 14, 2008	72580.00	75880.00	72100.00	73800.00
386	AMEX	DUG	Wed, Aug 13, 2008	77160.00	77240.00	71680.00	71700.00
385	AMEX	DUG	Tue, Aug 12, 2008	75520.00	77440.00	75000.00	77360.00
384	AMEX	DUG	Mon, Aug 11, 2008	75500.00	79440.00	75000.00	76780.00
383	AMEX	DUG	Fri, Aug 8, 2008	76700.00	79500.00	75580.00	76640.00
382	AMEX	DUG	Thu, Aug 7, 2008	71680.00	75500.00	70820.00	75020.00
381	AMEX	DUG	Wed, Aug 6, 2008	75920.00	76930.00	73060.00	73200.00
380	AMEX	DUG	Tue, Aug 5, 2008	78740.00	79780.00	75840.00	76700.00
379	AMEX	DUG	Mon, Aug 4, 2008	71000.00	78660.00	70820.00	77480.00
378	AMEX	DUG	Fri, Aug 1, 2008	71600.00	71660.00	67740.00	70800.00
377	AMEX	DUG	Thu, Jul 31, 2008	66320.00	70880.00	66320.00	70880.00
376	AMEX	DUG	Wed, Jul 30, 2008	74100.00	75180.00	65820.00	66000.00
375	AMEX	DUG	Tue, Jul 29, 2008	72300.00	76000.00	72300.00	73260.00
374	AMEX	DUG	Mon, Jul 28, 2008	71660.00	72800.00	69780.00	72420.00
373	AMEX	DUG	Fri, Jul 25, 2008	73120.00	73780.00	70020.00	72100.00
372	AMEX	DUG	Thu, Jul 24, 2008	71160.00	76080.00	69700.00	73200.00
371	AMEX	DUG	Wed, Jul 23, 2008	68020.00	73180.00	67240.00	72100.00
370	AMEX	DUG	Tue, Jul 22, 2008	65440.00	68280.00	64360.00	67760.00
369	AMEX	DUG	Mon, Jul 21, 2008	66660.00	68560.00	64160.00	64240.00
368	AMEX	DUG	Fri, Jul 18, 2008	69000.00	70180.00	66600.00	68500.00
367	AMEX	DUG	Thu, Jul 17, 2008	67600.00	72900.00	65500.00	69800.00
366	AMEX	DUG	Wed, Jul 16, 2008	65040.00	69800.00	64960.00	67300.00
365	AMEX	DUG	Tue, Jul 15, 2008	60180.00	65380.00	60180.00	65320.00
364	AMEX	DUG	Mon, Jul 14, 2008	60760.20	61800.00	58860.00	60040.00
363	AMEX	DUG	Fri, Jul 11, 2008	58920.00	62800.00	58220.00	60900.00
362	AMEX	DUG	Thu, Jul 10, 2008	63340.00	65160.00	60000.00	60160.00
361	AMEX	DUG	Wed, Jul 9, 2008	60660.00	64000.00	59100.00	64000.00
360	AMEX	DUG	Tue, Jul 8, 2008	60900.00	64260.00	60760.00	61300.00
359	AMEX	DUG	Mon, Jul 7, 2008	58240.00	60740.00	56220.00	59700.00
358	AMEX	DUG	Thu, Jul 3, 2008	55400.20	58680.00	54800.00	56860.00
357	AMEX	DUG	Wed, Jul 2, 2008	52660.00	56000.00	51280.00	55580.00
356	AMEX	DUG	Tue, Jul 1, 2008	53760.00	54820.00	52800.00	52920.00
355	AMEX	DUG	Mon, Jun 30, 2008	54200.00	54320.00	52900.00	53680.00
354	AMEX	DUG	Fri, Jun 27, 2008	55540.00	55898.00	54324.00	55000.00
353	AMEX	DUG	Thu, Jun 26, 2008	54320.00	57140.00	54000.00	56040.00
352	AMEX	DUG	Wed, Jun 25, 2008	54540.00	57400.00	53980.00	55040.00
351	AMEX	DUG	Tue, Jun 24, 2008	53600.00	54660.00	53300.00	54500.00
350	AMEX	DUG	Mon, Jun 23, 2008	57360.00	57360.20	52840.00	52880.00
349	AMEX	DUG	Fri, Jun 20, 2008	55420.00	57470.00	54960.00	57340.00
348	AMEX	DUG	Thu, Jun 19, 2008	53100.00	56300.00	52860.00	56120.00
347	AMEX	DUG	Wed, Jun 18, 2008	54280.00	55380.00	53600.00	53960.00
346	AMEX	DUG	Tue, Jun 17, 2008	56320.00	56400.00	53460.00	53640.00
345	AMEX	DUG	Mon, Jun 16, 2008	55640.00	56140.00	55000.00	55880.00
344	AMEX	DUG	Fri, Jun 13, 2008	57880.00	58160.00	55780.00	56300.00
343	AMEX	DUG	Thu, Jun 12, 2008	56060.00	57720.00	56060.00	57160.00
342	AMEX	DUG	Wed, Jun 11, 2008	55380.00	56780.00	54640.00	55360.00
341	AMEX	DUG	Tue, Jun 10, 2008	54440.00	57800.00	54100.00	56460.00
340	AMEX	DUG	Mon, Jun 9, 2008	56180.00	56220.00	53480.00	54040.00
339	AMEX	DUG	Fri, Jun 6, 2008	53500.00	56940.00	51900.00	56460.00
338	AMEX	DUG	Thu, Jun 5, 2008	59920.00	59980.00	55000.00	55100.00
337	AMEX	DUG	Wed, Jun 4, 2008	59920.00	60940.00	58480.00	60540.00
336	AMEX	DUG	Tue, Jun 3, 2008	58000.00	59500.00	56220.00	59480.00
335	AMEX	DUG	Mon, Jun 2, 2008	58420.00	58480.00	56080.00	57300.00
334	AMEX	DUG	Fri, May 30, 2008	57760.00	58300.00	57100.00	57600.00
333	AMEX	DUG	Thu, May 29, 2008	56780.00	58780.00	56200.00	58380.00
332	AMEX	DUG	Wed, May 28, 2008	58580.00	59180.00	55340.00	55760.00
331	AMEX	DUG	Tue, May 27, 2008	57720.00	58800.00	57220.00	57660.00
330	AMEX	DUG	Fri, May 23, 2008	54440.00	57560.00	54100.00	56940.00
329	AMEX	DUG	Thu, May 22, 2008	54020.00	55420.00	53000.00	55040.00
328	AMEX	DUG	Wed, May 21, 2008	52500.00	53920.00	50820.00	53860.00
327	AMEX	DUG	Tue, May 20, 2008	53000.00	53680.00	52020.00	52460.00
326	AMEX	DUG	Mon, May 19, 2008	54600.00	54980.00	52520.00	53380.00
325	AMEX	DUG	Fri, May 16, 2008	56360.00	56660.00	54200.00	54640.00
324	AMEX	DUG	Thu, May 15, 2008	58340.00	59900.00	57500.00	57580.00
323	AMEX	DUG	Wed, May 14, 2008	58440.00	59620.00	57460.00	59460.00
322	AMEX	DUG	Tue, May 13, 2008	59840.00	60920.00	58100.00	58180.00
321	AMEX	DUG	Mon, May 12, 2008	60180.00	61160.00	59400.00	59760.00
320	AMEX	DUG	Fri, May 9, 2008	58820.00	60720.00	58700.00	59440.00
319	AMEX	DUG	Thu, May 8, 2008	61160.00	61191.20	58720.00	58860.00
318	AMEX	DUG	Wed, May 7, 2008	59280.00	61240.00	59120.00	60420.00
317	AMEX	DUG	Tue, May 6, 2008	62200.00	62200.00	59080.00	59220.00
316	AMEX	DUG	Mon, May 5, 2008	63860.00	63860.00	61180.00	62060.00
315	AMEX	DUG	Fri, May 2, 2008	64480.00	64900.00	63000.00	63940.00
314	AMEX	DUG	Thu, May 1, 2008	64600.00	67920.00	64460.00	65620.00
313	AMEX	DUG	Wed, Apr 30, 2008	63380.00	63820.00	61420.00	62460.00
312	AMEX	DUG	Tue, Apr 29, 2008	62580.00	63760.00	61860.00	63760.00
311	AMEX	DUG	Mon, Apr 28, 2008	61180.00	62000.00	60160.00	61900.00
310	AMEX	DUG	Fri, Apr 25, 2008	61704.00	63040.00	61300.00	61320.00
309	AMEX	DUG	Thu, Apr 24, 2008	61760.00	64020.00	61260.00	63000.00
308	AMEX	DUG	Wed, Apr 23, 2008	59740.00	61300.00	59720.00	60400.00
307	AMEX	DUG	Tue, Apr 22, 2008	60080.00	61300.00	58460.00	59340.00
306	AMEX	DUG	Mon, Apr 21, 2008	60800.00	61160.00	59260.00	59400.00
305	AMEX	DUG	Fri, Apr 18, 2008	64000.00	65080.00	60200.00	60440.00
304	AMEX	DUG	Thu, Apr 17, 2008	63780.00	63980.00	62100.00	62680.00
303	AMEX	DUG	Wed, Apr 16, 2008	66020.00	66620.00	62860.00	62880.00
302	AMEX	DUG	Tue, Apr 15, 2008	67280.00	68360.00	66480.00	66540.00
301	AMEX	DUG	Mon, Apr 14, 2008	70460.00	70460.00	67480.00	68000.00
300	AMEX	DUG	Fri, Apr 11, 2008	69640.00	70480.00	68480.00	70300.00
299	AMEX	DUG	Thu, Apr 10, 2008	68800.00	69960.00	67980.00	68580.00
298	AMEX	DUG	Wed, Apr 9, 2008	69380.00	69380.00	67200.00	68040.00
297	AMEX	DUG	Tue, Apr 8, 2008	70960.00	71100.00	68500.00	69100.00
296	AMEX	DUG	Mon, Apr 7, 2008	69420.00	70760.00	68000.00	70360.00
295	AMEX	DUG	Fri, Apr 4, 2008	72000.00	72000.00	69300.00	70240.00
294	AMEX	DUG	Thu, Apr 3, 2008	73840.00	73980.00	70420.00	72120.00
293	AMEX	DUG	Wed, Apr 2, 2008	74340.00	75720.00	71140.00	72400.00
292	AMEX	DUG	Tue, Apr 1, 2008	77600.00	78840.00	74360.00	74560.00
291	AMEX	DUG	Mon, Mar 31, 2008	78640.00	78980.00	75560.00	77000.00
290	AMEX	DUG	Fri, Mar 28, 2008	77800.00	78480.00	75620.00	78140.00
289	AMEX	DUG	Thu, Mar 27, 2008	76360.00	77600.00	74680.00	77400.00
288	AMEX	DUG	Wed, Mar 26, 2008	79360.00	79900.00	75700.00	77100.00
287	AMEX	DUG	Tue, Mar 25, 2008	81400.00	82660.00	79020.00	79600.00
286	AMEX	DUG	Mon, Mar 24, 2008	84980.00	85180.00	79200.00	81700.00
285	AMEX	DUG	Thu, Mar 20, 2008	87480.00	88520.00	82820.00	82820.00
284	AMEX	DUG	Wed, Mar 19, 2008	78100.00	84260.00	76400.00	83980.00
283	AMEX	DUG	Tue, Mar 18, 2008	78580.00	79800.00	76180.00	76720.00
282	AMEX	DUG	Mon, Mar 17, 2008	80080.00	84460.00	79500.00	81200.00
281	AMEX	DUG	Fri, Mar 14, 2008	75580.00	79860.00	74500.00	77200.00
280	AMEX	DUG	Thu, Mar 13, 2008	79860.00	80140.00	74691.20	75060.00
279	AMEX	DUG	Wed, Mar 12, 2008	76500.00	77720.00	74940.00	77240.00
278	AMEX	DUG	Tue, Mar 11, 2008	78740.00	80180.00	75185.60	75700.00
277	AMEX	DUG	Mon, Mar 10, 2008	81260.00	83100.00	79900.00	82960.00
276	AMEX	DUG	Fri, Mar 7, 2008	79400.00	82460.00	78180.00	80500.00
275	AMEX	DUG	Thu, Mar 6, 2008	75580.00	77880.00	74200.00	77860.00
274	AMEX	DUG	Wed, Mar 5, 2008	76760.00	76800.00	74040.00	74600.00
273	AMEX	DUG	Tue, Mar 4, 2008	76340.00	79500.00	74700.00	76840.00
272	AMEX	DUG	Mon, Mar 3, 2008	75200.00	77120.00	73020.00	74680.00
271	AMEX	DUG	Fri, Feb 29, 2008	72220.00	76800.00	72200.00	74020.00
270	AMEX	DUG	Thu, Feb 28, 2008	73840.00	73840.00	71040.00	71600.00
269	AMEX	DUG	Wed, Feb 27, 2008	73400.00	74120.00	72440.00	73860.00
268	AMEX	DUG	Tue, Feb 26, 2008	75980.00	76200.00	72200.00	72600.00
267	AMEX	DUG	Mon, Feb 25, 2008	79540.00	79600.00	74240.00	74800.00
266	AMEX	DUG	Fri, Feb 22, 2008	80380.00	82420.00	78240.00	78500.00
265	AMEX	DUG	Thu, Feb 21, 2008	78040.00	81040.00	77140.00	80340.00
264	AMEX	DUG	Wed, Feb 20, 2008	81760.00	82680.00	76240.00	77000.00
263	AMEX	DUG	Tue, Feb 19, 2008	80420.00	80420.00	78060.00	78900.00
262	AMEX	DUG	Fri, Feb 15, 2008	83780.00	86080.00	82920.00	83360.00
261	AMEX	DUG	Thu, Feb 14, 2008	82220.00	83760.00	80880.00	82800.00
260	AMEX	DUG	Wed, Feb 13, 2008	87180.00	87180.00	82660.00	83200.00
259	AMEX	DUG	Tue, Feb 12, 2008	87980.00	88760.00	83980.00	87100.00
258	AMEX	DUG	Mon, Feb 11, 2008	91060.00	93120.00	87360.00	87380.00
257	AMEX	DUG	Fri, Feb 8, 2008	94780.00	94780.00	91184.40	91800.00
256	AMEX	DUG	Thu, Feb 7, 2008	98300.00	98800.00	92820.00	94500.00
255	AMEX	DUG	Wed, Feb 6, 2008	93000.00	97480.00	91843.80	95780.00
254	AMEX	DUG	Tue, Feb 5, 2008	90200.00	94080.00	90000.00	94000.00
253	AMEX	DUG	Mon, Feb 4, 2008	87520.00	89480.00	86360.00	87600.00
252	AMEX	DUG	Fri, Feb 1, 2008	90640.00	91500.00	86440.00	88500.00
251	AMEX	DUG	Thu, Jan 31, 2008	92540.00	94140.00	88668.00	89840.00
250	AMEX	DUG	Wed, Jan 30, 2008	90000.00	91020.00	85240.00	89970.00
249	AMEX	DUG	Tue, Jan 29, 2008	87320.00	90480.00	87000.00	88800.00
248	AMEX	DUG	Mon, Jan 28, 2008	94080.00	95900.00	89620.00	89700.00
247	AMEX	DUG	Fri, Jan 25, 2008	86840.00	94400.00	86020.00	93320.00
246	AMEX	DUG	Thu, Jan 24, 2008	94300.00	95272.00	89216.00	90720.00
245	AMEX	DUG	Wed, Jan 23, 2008	104000.00	109280.00	95000.00	96600.00
244	AMEX	DUG	Tue, Jan 22, 2008	101780.00	109200.00	94800.00	97540.00
243	AMEX	DUG	Fri, Jan 18, 2008	92980.00	97600.00	90200.00	92100.00
242	AMEX	DUG	Thu, Jan 17, 2008	86020.00	93199.80	83120.00	93000.00
241	AMEX	DUG	Wed, Jan 16, 2008	82980.00	87780.00	81500.00	86600.00
240	AMEX	DUG	Tue, Jan 15, 2008	77940.00	81300.00	77800.00	81100.00
239	AMEX	DUG	Mon, Jan 14, 2008	77780.00	77880.00	75300.00	75840.00
238	AMEX	DUG	Fri, Jan 11, 2008	78100.00	78620.00	75620.00	78360.00
237	AMEX	DUG	Thu, Jan 10, 2008	77780.00	78360.00	74920.00	75760.00
236	AMEX	DUG	Wed, Jan 9, 2008	77860.00	78300.00	74900.20	75000.00
235	AMEX	DUG	Tue, Jan 8, 2008	75500.00	77980.00	73320.00	77500.00
234	AMEX	DUG	Mon, Jan 7, 2008	74980.00	76980.00	72240.00	75900.00
233	AMEX	DUG	Fri, Jan 4, 2008	70180.00	74040.00	70180.00	73900.00
232	AMEX	DUG	Thu, Jan 3, 2008	71100.00	71100.00	69380.00	69480.00
231	AMEX	DUG	Wed, Jan 2, 2008	70680.00	72040.00	70260.20	71020.00
230	AMEX	DUG	Mon, Dec 31, 2007	70740.00	72060.00	69880.00	71960.00
229	AMEX	DUG	Fri, Dec 28, 2007	71000.00	71400.00	70200.00	70200.00
228	AMEX	DUG	Thu, Dec 27, 2007	70080.00	71619.80	70000.00	71220.00
227	AMEX	DUG	Wed, Dec 26, 2007	71500.00	71680.00	69800.00	70140.00
226	AMEX	DUG	Mon, Dec 24, 2007	72500.00	72720.00	71020.00	71820.00
225	AMEX	DUG	Fri, Dec 21, 2007	75580.00	75580.00	72220.00	72600.00
224	AMEX	DUG	Thu, Dec 20, 2007	77080.00	78160.00	76160.00	76160.00
223	AMEX	DUG	Wed, Dec 19, 2007	77120.00	79280.00	77120.00	78600.00
222	AMEX	DUG	Tue, Dec 18, 2007	79260.00	82100.00	78440.00	79100.00
221	AMEX	DUG	Mon, Dec 17, 2007	78660.00	81920.00	78660.00	81180.00
220	AMEX	DUG	Fri, Dec 14, 2007	76600.00	77880.00	76000.00	77740.00
219	AMEX	DUG	Thu, Dec 13, 2007	77260.00	77940.00	75440.00	76000.00
218	AMEX	DUG	Wed, Dec 12, 2007	77380.00	78040.00	75000.00	76400.00
217	AMEX	DUG	Tue, Dec 11, 2007	76200.00	80480.00	75616.00	79500.00
216	AMEX	DUG	Mon, Dec 10, 2007	77640.00	77680.00	76300.00	77060.00
215	AMEX	DUG	Fri, Dec 7, 2007	77000.00	78979.80	77000.00	78000.00
214	AMEX	DUG	Thu, Dec 6, 2007	83060.00	83060.00	77280.00	77680.00
213	AMEX	DUG	Wed, Dec 5, 2007	83180.00	83520.00	80600.00	81860.00
212	AMEX	DUG	Tue, Dec 4, 2007	84000.00	85200.00	84000.00	84828.00
211	AMEX	DUG	Mon, Dec 3, 2007	85040.00	85300.00	82800.00	83600.00
210	AMEX	DUG	Fri, Nov 30, 2007	86000.00	86980.00	82800.00	84000.00
209	AMEX	DUG	Thu, Nov 29, 2007	87200.00	87660.00	83560.00	84400.00
208	AMEX	DUG	Wed, Nov 28, 2007	91180.00	91180.00	86000.00	87200.00
207	AMEX	DUG	Tue, Nov 27, 2007	90000.00	93120.00	89060.00	89280.00
206	AMEX	DUG	Mon, Nov 26, 2007	85280.00	88740.00	82400.00	87700.00
205	AMEX	DUG	Fri, Nov 23, 2007	87300.00	87300.00	83620.00	84000.00
204	AMEX	DUG	Wed, Nov 21, 2007	85000.00	86939.80	83660.00	85940.00
203	AMEX	DUG	Tue, Nov 20, 2007	87220.00	88200.00	82420.00	83960.00
202	AMEX	DUG	Mon, Nov 19, 2007	85660.00	89740.00	85660.00	89000.00
201	AMEX	DUG	Fri, Nov 16, 2007	87520.00	89300.00	85760.00	87400.00
200	AMEX	DUG	Thu, Nov 15, 2007	87060.00	91020.20	84660.00	89360.00
199	AMEX	DUG	Wed, Nov 14, 2007	85700.00	86300.00	82080.00	86080.00
198	AMEX	DUG	Tue, Nov 13, 2007	90000.00	91260.00	85200.00	85580.00
197	AMEX	DUG	Mon, Nov 12, 2007	84740.00	89500.00	84660.00	89500.00
196	AMEX	DUG	Fri, Nov 9, 2007	82940.00	83000.00	80440.00	82800.00
195	AMEX	DUG	Thu, Nov 8, 2007	80060.00	82296.00	77400.00	78960.00
194	AMEX	DUG	Wed, Nov 7, 2007	76500.00	82200.00	76500.00	81840.00
193	AMEX	DUG	Tue, Nov 6, 2007	81000.00	81000.00	77000.00	77720.00
192	AMEX	DUG	Mon, Nov 5, 2007	84160.00	84160.00	80500.00	81560.00
191	AMEX	DUG	Fri, Nov 2, 2007	81280.00	83260.00	80000.00	81020.00
190	AMEX	DUG	Thu, Nov 1, 2007	80400.00	82600.00	78020.00	81540.00
189	AMEX	DUG	Wed, Oct 31, 2007	80240.00	81500.00	77760.00	78600.00
188	AMEX	DUG	Tue, Oct 30, 2007	78300.00	81880.00	78120.00	81800.00
187	AMEX	DUG	Mon, Oct 29, 2007	77200.00	77380.00	76200.00	76220.00
186	AMEX	DUG	Fri, Oct 26, 2007	77540.00	78920.00	77100.00	78124.00
185	AMEX	DUG	Thu, Oct 25, 2007	80580.00	81559.80	78640.00	80180.00
184	AMEX	DUG	Wed, Oct 24, 2007	82760.00	83661.00	80200.00	80659.80
183	AMEX	DUG	Tue, Oct 23, 2007	82640.00	84600.00	81100.00	81860.20
182	AMEX	DUG	Mon, Oct 22, 2007	85160.00	87800.00	83320.00	83400.00
181	AMEX	DUG	Fri, Oct 19, 2007	76980.00	82000.00	76980.00	82000.00
180	AMEX	DUG	Thu, Oct 18, 2007	75940.00	76600.00	75100.00	75220.00
179	AMEX	DUG	Wed, Oct 17, 2007	74760.00	77500.00	74340.00	76560.00
178	AMEX	DUG	Tue, Oct 16, 2007	75980.00	75980.00	74580.00	75080.00
177	AMEX	DUG	Mon, Oct 15, 2007	75060.00	76060.00	74500.00	75320.00
176	AMEX	DUG	Fri, Oct 12, 2007	77920.00	78099.80	76280.00	77280.00
175	AMEX	DUG	Thu, Oct 11, 2007	76600.00	79500.00	74900.00	77940.00
174	AMEX	DUG	Wed, Oct 10, 2007	81300.00	81300.00	77020.00	77700.00
173	AMEX	DUG	Tue, Oct 9, 2007	81720.00	81920.00	79260.20	79579.80
172	AMEX	DUG	Mon, Oct 8, 2007	82380.00	82840.00	81580.20	82440.00
171	AMEX	DUG	Fri, Oct 5, 2007	80440.00	89000.00	79500.00	80840.00
170	AMEX	DUG	Thu, Oct 4, 2007	82780.00	84000.00	81020.00	81440.00
169	AMEX	DUG	Wed, Oct 3, 2007	81540.00	83000.00	81140.00	82200.00
168	AMEX	DUG	Tue, Oct 2, 2007	79800.00	82240.00	79800.00	80720.00
167	AMEX	DUG	Mon, Oct 1, 2007	81100.00	81220.00	78700.00	79000.00
166	AMEX	DUG	Fri, Sep 28, 2007	80000.00	81740.00	78620.00	81100.00
165	AMEX	DUG	Thu, Sep 27, 2007	80440.00	81159.80	79780.20	80260.00
164	AMEX	DUG	Wed, Sep 26, 2007	80820.00	83780.00	80360.00	81680.20
163	AMEX	DUG	Tue, Sep 25, 2007	82500.00	83580.00	82000.00	82040.00
162	AMEX	DUG	Mon, Sep 24, 2007	80000.00	81739.80	79860.20	81200.00
161	AMEX	DUG	Fri, Sep 21, 2007	80200.00	80380.00	78900.00	80380.00
160	AMEX	DUG	Thu, Sep 20, 2007	81380.00	81720.00	80300.00	80800.00
159	AMEX	DUG	Wed, Sep 19, 2007	80800.00	81820.00	79741.60	81380.00
158	AMEX	DUG	Tue, Sep 18, 2007	87720.00	88058.00	82100.00	82600.00
157	AMEX	DUG	Mon, Sep 17, 2007	87580.00	88400.00	86240.00	87600.00
156	AMEX	DUG	Fri, Sep 14, 2007	88500.00	89000.00	86400.00	87520.00
155	AMEX	DUG	Thu, Sep 13, 2007	88580.00	88800.00	87000.00	88160.00
154	AMEX	DUG	Wed, Sep 12, 2007	90400.00	90416.80	88180.00	89275.60
153	AMEX	DUG	Tue, Sep 11, 2007	95500.00	95500.00	90100.00	90820.00
152	AMEX	DUG	Mon, Sep 10, 2007	92620.00	96980.00	92600.00	93840.00
151	AMEX	DUG	Fri, Sep 7, 2007	92000.00	93520.00	91096.00	92300.00
150	AMEX	DUG	Thu, Sep 6, 2007	89040.00	91800.00	88680.00	90104.00
149	AMEX	DUG	Wed, Sep 5, 2007	91400.00	92440.00	90800.00	91180.00
148	AMEX	DUG	Tue, Sep 4, 2007	94580.00	94700.00	89400.00	90320.00
147	AMEX	DUG	Fri, Aug 31, 2007	95000.00	95000.00	92560.00	94400.00
146	AMEX	DUG	Thu, Aug 30, 2007	97840.00	98300.00	95247.00	96440.00
145	AMEX	DUG	Wed, Aug 29, 2007	101240.00	101800.00	95780.00	96360.00
144	AMEX	DUG	Tue, Aug 28, 2007	99080.00	103080.00	99080.00	102700.00
143	AMEX	DUG	Mon, Aug 27, 2007	97160.00	98980.00	96680.00	98179.80
142	AMEX	DUG	Fri, Aug 24, 2007	99000.00	99480.00	96000.00	96300.00
141	AMEX	DUG	Thu, Aug 23, 2007	100000.00	102600.00	99380.00	100180.00
140	AMEX	DUG	Wed, Aug 22, 2007	102020.00	103480.00	101100.00	101820.00
139	AMEX	DUG	Tue, Aug 21, 2007	102900.00	105140.00	100940.00	104120.00
138	AMEX	DUG	Mon, Aug 20, 2007	100580.00	105360.00	99640.00	101000.00
137	AMEX	DUG	Fri, Aug 17, 2007	106760.00	117540.00	95600.00	101200.00
136	AMEX	DUG	Thu, Aug 16, 2007	95800.00	116180.00	95800.00	108780.00
135	AMEX	DUG	Wed, Aug 15, 2007	102800.00	107480.00	100220.00	106580.00
134	AMEX	DUG	Tue, Aug 14, 2007	99840.00	102959.80	99640.00	102500.00
133	AMEX	DUG	Mon, Aug 13, 2007	96480.00	101300.00	96480.00	101200.00
132	AMEX	DUG	Fri, Aug 10, 2007	105600.00	105600.00	98300.00	99200.00
131	AMEX	DUG	Thu, Aug 9, 2007	102560.00	102560.00	96460.00	100660.00
130	AMEX	DUG	Wed, Aug 8, 2007	99160.00	99160.00	94100.00	96300.00
129	AMEX	DUG	Tue, Aug 7, 2007	106320.00	107080.00	97900.00	99900.00
128	AMEX	DUG	Mon, Aug 6, 2007	106840.00	111600.00	103920.00	104540.00
127	AMEX	DUG	Fri, Aug 3, 2007	101000.00	105956.20	97720.00	105648.00
126	AMEX	DUG	Thu, Aug 2, 2007	96660.00	101880.00	96020.00	98740.00
125	AMEX	DUG	Wed, Aug 1, 2007	95920.00	102040.00	94000.00	100500.00
124	AMEX	DUG	Tue, Jul 31, 2007	93100.00	97000.00	91700.00	96977.00
123	AMEX	DUG	Mon, Jul 30, 2007	96000.00	99500.00	94000.00	95020.00
122	AMEX	DUG	Fri, Jul 27, 2007	93720.00	97800.00	91836.00	97200.00
121	AMEX	DUG	Thu, Jul 26, 2007	90060.00	95839.80	87600.00	91840.00
120	AMEX	DUG	Wed, Jul 25, 2007	87500.00	91760.00	85940.00	86760.00
119	AMEX	DUG	Tue, Jul 24, 2007	90500.00	91500.00	86540.00	89080.00
118	AMEX	DUG	Mon, Jul 23, 2007	84080.00	86240.00	83800.00	84640.00
117	AMEX	DUG	Fri, Jul 20, 2007	84500.00	86220.00	83500.00	85220.00
116	AMEX	DUG	Thu, Jul 19, 2007	85060.00	85520.00	84040.00	84314.00
115	AMEX	DUG	Wed, Jul 18, 2007	89940.00	89940.00	85480.00	85600.00
114	AMEX	DUG	Tue, Jul 17, 2007	86300.00	90140.00	86240.00	89820.00
113	AMEX	DUG	Mon, Jul 16, 2007	86380.00	89560.00	84620.00	88240.00
112	AMEX	DUG	Fri, Jul 13, 2007	87240.00	87480.00	85042.00	86000.00
111	AMEX	DUG	Thu, Jul 12, 2007	90400.00	90400.00	87140.00	87680.00
110	AMEX	DUG	Wed, Jul 11, 2007	92520.00	93018.00	90680.00	90680.00
109	AMEX	DUG	Tue, Jul 10, 2007	91740.00	92240.00	89040.00	92100.00
108	AMEX	DUG	Mon, Jul 9, 2007	91920.00	92000.00	89700.00	90280.00
107	AMEX	DUG	Fri, Jul 6, 2007	92980.00	93580.00	91700.00	92380.00
106	AMEX	DUG	Thu, Jul 5, 2007	93220.00	96400.00	92580.00	93800.00
105	AMEX	DUG	Tue, Jul 3, 2007	94860.00	95579.80	93540.00	94062.00
104	AMEX	DUG	Mon, Jul 2, 2007	97160.00	98200.00	95520.00	95626.00
103	AMEX	DUG	Fri, Jun 29, 2007	97540.00	99360.00	95660.00	98120.00
102	AMEX	DUG	Thu, Jun 28, 2007	98000.00	99360.00	96620.00	98680.00
101	AMEX	DUG	Wed, Jun 27, 2007	103500.00	104339.80	97980.00	98200.00
100	AMEX	DUG	Tue, Jun 26, 2007	98140.00	101820.00	98140.00	101420.00
99	AMEX	DUG	Mon, Jun 25, 2007	98980.00	99480.00	96000.00	98700.00
98	AMEX	DUG	Fri, Jun 22, 2007	95900.00	98700.00	94800.00	97240.00
97	AMEX	DUG	Thu, Jun 21, 2007	97020.00	98192.00	95000.00	95579.80
96	AMEX	DUG	Wed, Jun 20, 2007	94100.00	98820.00	93520.00	98660.00
95	AMEX	DUG	Tue, Jun 19, 2007	93760.00	94700.00	92720.00	94160.00
94	AMEX	DUG	Mon, Jun 18, 2007	93300.00	94079.80	92620.00	93340.00
93	AMEX	DUG	Fri, Jun 15, 2007	94460.00	94920.00	93160.00	93700.00
92	AMEX	DUG	Thu, Jun 14, 2007	99080.00	99080.00	95849.60	96400.00
91	AMEX	DUG	Wed, Jun 13, 2007	102020.00	103020.00	99540.00	100199.80
90	AMEX	DUG	Tue, Jun 12, 2007	102420.00	104020.00	101000.00	103675.40
89	AMEX	DUG	Mon, Jun 11, 2007	103760.00	103760.00	100000.00	101440.00
88	AMEX	DUG	Fri, Jun 8, 2007	104920.00	106560.00	102920.00	103020.00
87	AMEX	DUG	Thu, Jun 7, 2007	101140.00	104440.00	99080.00	103860.20
86	AMEX	DUG	Wed, Jun 6, 2007	98720.00	101080.00	98700.00	100700.00
85	AMEX	DUG	Tue, Jun 5, 2007	98440.00	100000.00	97160.00	97620.00
84	AMEX	DUG	Mon, Jun 4, 2007	100420.00	100420.00	96840.00	97800.00
83	AMEX	DUG	Fri, Jun 1, 2007	100000.00	100860.00	99420.00	100200.00
82	AMEX	DUG	Thu, May 31, 2007	100700.00	102400.00	99600.00	101980.00
81	AMEX	DUG	Wed, May 30, 2007	105520.00	105800.00	100600.00	100600.00
80	AMEX	DUG	Tue, May 29, 2007	104560.00	106420.00	103700.00	104980.00
79	AMEX	DUG	Fri, May 25, 2007	104240.00	104860.00	103100.20	103240.20
78	AMEX	DUG	Thu, May 24, 2007	102560.00	106980.00	101028.00	106720.00
77	AMEX	DUG	Wed, May 23, 2007	101660.00	103000.00	100400.00	102520.00
76	AMEX	DUG	Tue, May 22, 2007	101700.00	103440.00	100240.00	103380.00
75	AMEX	DUG	Mon, May 21, 2007	101360.00	102520.00	99800.00	101700.00
74	AMEX	DUG	Fri, May 18, 2007	105800.00	105800.00	102960.00	103000.00
73	AMEX	DUG	Thu, May 17, 2007	108800.00	110240.00	105120.00	106080.00
72	AMEX	DUG	Wed, May 16, 2007	110020.00	112600.00	109260.00	109580.00
71	AMEX	DUG	Tue, May 15, 2007	110340.00	111100.00	108460.00	109860.00
70	AMEX	DUG	Mon, May 14, 2007	110240.00	111340.00	109342.00	110579.80
69	AMEX	DUG	Fri, May 11, 2007	115900.00	115900.00	110740.00	111000.00
68	AMEX	DUG	Thu, May 10, 2007	112000.00	116100.00	112000.00	115897.40
67	AMEX	DUG	Wed, May 9, 2007	112460.00	114600.00	111560.00	111800.00
66	AMEX	DUG	Tue, May 8, 2007	113900.00	115160.00	111762.00	115100.00
65	AMEX	DUG	Mon, May 7, 2007	113340.00	113840.00	111940.00	111940.00
64	AMEX	DUG	Fri, May 4, 2007	111320.00	112679.80	109040.00	112300.00
63	AMEX	DUG	Thu, May 3, 2007	114020.00	114440.00	111340.20	111759.20
62	AMEX	DUG	Wed, May 2, 2007	114860.00	115039.80	113500.00	114600.00
61	AMEX	DUG	Tue, May 1, 2007	116720.00	118420.00	115420.00	116340.00
60	AMEX	DUG	Mon, Apr 30, 2007	112640.00	116900.00	111980.00	116900.00
59	AMEX	DUG	Fri, Apr 27, 2007	114680.00	115320.00	112860.00	113040.00
58	AMEX	DUG	Thu, Apr 26, 2007	114480.00	115200.00	113100.00	113500.00
57	AMEX	DUG	Wed, Apr 25, 2007	116300.00	117140.00	112660.00	114100.00
56	AMEX	DUG	Tue, Apr 24, 2007	117800.00	119260.00	117680.00	118700.00
55	AMEX	DUG	Mon, Apr 23, 2007	117500.00	118440.00	115740.00	117620.00
54	AMEX	DUG	Fri, Apr 20, 2007	119500.00	119679.80	117500.00	117680.00
53	AMEX	DUG	Thu, Apr 19, 2007	121440.00	122400.00	121060.00	121600.00
52	AMEX	DUG	Wed, Apr 18, 2007	119520.00	120480.00	118660.00	119140.00
51	AMEX	DUG	Tue, Apr 17, 2007	115720.00	118600.00	115680.00	117920.00
50	AMEX	DUG	Mon, Apr 16, 2007	117980.00	119540.00	116739.80	116740.00
49	AMEX	DUG	Fri, Apr 13, 2007	119040.00	119040.00	117600.00	118362.00
48	AMEX	DUG	Thu, Apr 12, 2007	120800.20	121380.20	118060.00	118100.00
47	AMEX	DUG	Wed, Apr 11, 2007	120380.00	121500.00	119157.00	121500.00
46	AMEX	DUG	Tue, Apr 10, 2007	122580.00	122580.00	119784.00	120200.00
45	AMEX	DUG	Mon, Apr 9, 2007	123060.00	124040.00	121000.00	123301.40
44	AMEX	DUG	Thu, Apr 5, 2007	124260.00	124260.00	122560.00	122940.00
43	AMEX	DUG	Wed, Apr 4, 2007	126520.00	127180.00	123720.00	123880.00
42	AMEX	DUG	Tue, Apr 3, 2007	127440.00	127700.00	124640.00	124840.00
41	AMEX	DUG	Mon, Apr 2, 2007	126760.20	129300.00	125420.00	125920.00
40	AMEX	DUG	Fri, Mar 30, 2007	126240.00	129000.00	125740.00	128439.80
39	AMEX	DUG	Thu, Mar 29, 2007	126400.00	127300.20	125000.00	125400.00
38	AMEX	DUG	Wed, Mar 28, 2007	126000.00	127560.00	125460.00	127540.00
37	AMEX	DUG	Tue, Mar 27, 2007	127700.00	127859.80	126820.00	126980.00
36	AMEX	DUG	Mon, Mar 26, 2007	127020.00	130200.00	126740.00	126880.00
35	AMEX	DUG	Fri, Mar 23, 2007	129540.00	130320.00	127840.00	128480.00
34	AMEX	DUG	Thu, Mar 22, 2007	132780.00	133000.00	129020.00	130540.00
33	AMEX	DUG	Wed, Mar 21, 2007	139140.00	139140.00	134440.00	134460.00
32	AMEX	DUG	Tue, Mar 20, 2007	142060.00	142500.00	139842.00	139842.00
31	AMEX	DUG	Mon, Mar 19, 2007	143280.00	143860.00	141400.00	141720.00
30	AMEX	DUG	Fri, Mar 16, 2007	143880.00	147220.00	143300.00	147200.00
29	AMEX	DUG	Thu, Mar 15, 2007	144400.20	144400.20	142382.00	143920.00
28	AMEX	DUG	Wed, Mar 14, 2007	144800.00	147400.00	143700.00	143700.00
27	AMEX	DUG	Tue, Mar 13, 2007	141200.00	147240.00	140500.00	147240.00
26	AMEX	DUG	Mon, Mar 12, 2007	144060.00	144720.00	142480.00	143360.00
25	AMEX	DUG	Fri, Mar 9, 2007	142740.00	143540.00	140720.00	142060.00
24	AMEX	DUG	Thu, Mar 8, 2007	140980.00	143360.00	140580.00	141100.00
23	AMEX	DUG	Wed, Mar 7, 2007	146660.00	146960.00	138580.00	141200.00
22	AMEX	DUG	Tue, Mar 6, 2007	149000.00	149500.00	146800.00	146800.00
21	AMEX	DUG	Mon, Mar 5, 2007	152800.00	153560.00	149160.00	152040.00
20	AMEX	DUG	Fri, Mar 2, 2007	145260.00	151100.00	145260.00	149440.00
19	AMEX	DUG	Thu, Mar 1, 2007	149500.00	149800.00	143300.00	145120.00
18	AMEX	DUG	Wed, Feb 28, 2007	143940.00	143940.00	140800.00	141760.00
17	AMEX	DUG	Tue, Feb 27, 2007	138600.00	145380.00	135600.00	144080.00
16	AMEX	DUG	Mon, Feb 26, 2007	133400.00	134580.00	132120.00	134580.00
15	AMEX	DUG	Fri, Feb 23, 2007	135360.00	136060.00	134500.00	136060.00
14	AMEX	DUG	Thu, Feb 22, 2007	138120.00	138200.00	136280.00	136300.00
13	AMEX	DUG	Wed, Feb 21, 2007	141820.00	141820.00	138640.00	138680.00
12	AMEX	DUG	Tue, Feb 20, 2007	141800.00	142040.00	140820.00	141040.00
11	AMEX	DUG	Fri, Feb 16, 2007	139440.00	139440.00	138220.20	139222.80
10	AMEX	DUG	Thu, Feb 15, 2007	138000.00	140260.00	137500.00	138840.00
9	AMEX	DUG	Wed, Feb 14, 2007	136360.00	136600.00	134060.20	136199.80
8	AMEX	DUG	Tue, Feb 13, 2007	138559.80	138560.00	136880.00	136880.00
7	AMEX	DUG	Mon, Feb 12, 2007	139060.00	141480.00	138566.00	141340.00
6	AMEX	DUG	Fri, Feb 9, 2007	136520.00	137680.00	136340.00	137380.00
5	AMEX	DUG	Thu, Feb 8, 2007	139680.00	139780.00	137180.00	137180.00
4	AMEX	DUG	Wed, Feb 7, 2007	137760.00	139500.00	137760.00	137760.00
3	AMEX	DUG	Mon, Feb 5, 2007	134320.00	136480.00	134320.00	136480.00
2	AMEX	DUG	Fri, Feb 2, 2007	138300.00	138300.00	138300.00	138300.00
1	AMEX	DUG	Thu, Feb 1, 2007	138640.00	138640.00	136300.00	136880.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Energy AMEX:DUG 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