DoubleVerify Holdings Inc NYSE:DV Historical Prices

Below are the 7214 trading days of historical prices for DV.

#	Exchange	Symbol	Date	Open	High	Low	Close
7214	NYSE	DV	Wed, Mar 6, 2024	30.30	30.45	29.22	29.56
7213	NYSE	DV	Tue, Mar 5, 2024	30.30	30.50	29.59	30.14
7212	NYSE	DV	Mon, Mar 4, 2024	31.34	31.46	30.43	30.85
7211	NYSE	DV	Fri, Mar 1, 2024	31.61	31.61	29.66	31.45
7210	NYSE	DV	Thu, Feb 29, 2024	31.62	34.20	30.78	30.89
7209	NYSE	DV	Wed, Feb 28, 2024	37.60	40.09	37.55	39.24
7208	NYSE	DV	Tue, Feb 27, 2024	42.30	42.75	41.49	41.55
7207	NYSE	DV	Mon, Feb 26, 2024	43.00	43.00	42.19	42.50
7206	NYSE	DV	Fri, Feb 23, 2024	42.47	42.78	41.57	42.36
7205	NYSE	DV	Thu, Feb 22, 2024	42.41	42.70	41.93	42.29
7204	NYSE	DV	Wed, Feb 21, 2024	40.67	41.69	40.11	41.61
7203	NYSE	DV	Tue, Feb 20, 2024	41.67	41.75	40.91	41.31
7202	NYSE	DV	Fri, Feb 16, 2024	41.48	42.55	41.35	42.09
7201	NYSE	DV	Thu, Feb 15, 2024	41.96	41.96	41.43	41.72
7200	NYSE	DV	Wed, Feb 14, 2024	40.80	41.59	40.52	41.50
7199	NYSE	DV	Tue, Feb 13, 2024	40.03	41.11	39.34	40.23
7198	NYSE	DV	Mon, Feb 12, 2024	41.55	42.12	41.25	41.27
7197	NYSE	DV	Fri, Feb 9, 2024	42.72	42.72	41.08	41.62
7196	NYSE	DV	Thu, Feb 8, 2024	41.66	42.98	41.50	42.33
7195	NYSE	DV	Wed, Feb 7, 2024	41.80	42.12	41.41	41.47
7194	NYSE	DV	Tue, Feb 6, 2024	41.99	42.27	40.86	41.55
7193	NYSE	DV	Mon, Feb 5, 2024	41.65	41.88	41.11	41.84
7192	NYSE	DV	Fri, Feb 2, 2024	40.72	42.01	40.56	41.63
7191	NYSE	DV	Thu, Feb 1, 2024	40.44	40.85	39.90	40.66
7190	NYSE	DV	Wed, Jan 31, 2024	40.14	40.77	39.42	40.01
7189	NYSE	DV	Tue, Jan 30, 2024	41.66	41.82	40.17	40.36
7188	NYSE	DV	Mon, Jan 29, 2024	40.94	41.83	40.88	41.80
7187	NYSE	DV	Fri, Jan 26, 2024	40.89	41.21	40.60	40.67
7186	NYSE	DV	Thu, Jan 25, 2024	40.99	41.32	40.48	40.80
7185	NYSE	DV	Wed, Jan 24, 2024	40.68	40.75	39.93	40.46
7184	NYSE	DV	Tue, Jan 23, 2024	40.79	40.99	40.19	40.19
7183	NYSE	DV	Mon, Jan 22, 2024	40.11	40.75	40.00	40.44
7182	NYSE	DV	Fri, Jan 19, 2024	40.00	40.00	39.20	39.82
7181	NYSE	DV	Thu, Jan 18, 2024	39.34	39.95	38.76	39.31
7180	NYSE	DV	Wed, Jan 17, 2024	36.20	38.48	35.74	38.38
7179	NYSE	DV	Tue, Jan 16, 2024	36.31	36.70	36.16	36.50
7178	NYSE	DV	Fri, Jan 12, 2024	36.85	37.13	36.35	36.81
7177	NYSE	DV	Thu, Jan 11, 2024	36.61	37.14	36.13	36.62
7176	NYSE	DV	Wed, Jan 10, 2024	35.50	35.90	35.30	35.76
7175	NYSE	DV	Tue, Jan 9, 2024	35.38	35.82	35.23	35.43
7174	NYSE	DV	Mon, Jan 8, 2024	34.54	35.36	34.38	35.25
7173	NYSE	DV	Fri, Jan 5, 2024	34.00	34.46	33.88	34.25
7172	NYSE	DV	Thu, Jan 4, 2024	34.49	35.01	34.31	34.32
7171	NYSE	DV	Wed, Jan 3, 2024	35.51	35.74	34.51	34.54
7170	NYSE	DV	Tue, Jan 2, 2024	36.29	36.44	35.64	36.10
7169	NYSE	DV	Fri, Dec 29, 2023	37.52	37.62	36.72	36.78
7168	NYSE	DV	Thu, Dec 28, 2023	37.89	37.99	37.33	37.69
7167	NYSE	DV	Wed, Dec 27, 2023	37.70	38.00	37.37	37.97
7166	NYSE	DV	Tue, Dec 26, 2023	37.47	37.80	37.19	37.66
7165	NYSE	DV	Fri, Dec 22, 2023	37.00	37.72	36.75	37.40
7164	NYSE	DV	Thu, Dec 21, 2023	35.95	36.56	35.67	36.52
7163	NYSE	DV	Wed, Dec 20, 2023	35.88	36.29	35.39	35.52
7162	NYSE	DV	Tue, Dec 19, 2023	35.89	36.20	35.51	36.05
7161	NYSE	DV	Mon, Dec 18, 2023	35.30	35.84	35.21	35.70
7160	NYSE	DV	Fri, Dec 15, 2023	35.76	35.76	35.07	35.54
7159	NYSE	DV	Thu, Dec 14, 2023	35.68	36.10	34.68	35.68
7158	NYSE	DV	Wed, Dec 13, 2023	34.91	35.64	34.76	35.41
7157	NYSE	DV	Tue, Dec 12, 2023	33.50	34.13	33.24	34.08
7156	NYSE	DV	Mon, Dec 11, 2023	33.40	33.94	33.39	33.57
7155	NYSE	DV	Fri, Dec 8, 2023	32.72	33.46	32.65	33.39
7154	NYSE	DV	Thu, Dec 7, 2023	33.36	33.36	32.67	32.83
7153	NYSE	DV	Wed, Dec 6, 2023	33.62	34.34	33.28	33.34
7152	NYSE	DV	Tue, Dec 5, 2023	32.98	33.41	32.29	33.38
7151	NYSE	DV	Mon, Dec 4, 2023	33.07	33.53	32.94	33.30
7150	NYSE	DV	Fri, Dec 1, 2023	33.36	33.95	33.07	33.40
7149	NYSE	DV	Thu, Nov 30, 2023	32.89	33.22	32.48	33.20
7148	NYSE	DV	Wed, Nov 29, 2023	33.01	33.19	32.42	32.88
7147	NYSE	DV	Tue, Nov 28, 2023	32.10	32.68	32.03	32.51
7146	NYSE	DV	Mon, Nov 27, 2023	32.00	32.55	31.84	32.25
7145	NYSE	DV	Fri, Nov 24, 2023	31.90	32.19	31.74	32.04
7144	NYSE	DV	Wed, Nov 22, 2023	31.24	31.96	30.93	31.90
7143	NYSE	DV	Tue, Nov 21, 2023	31.30	31.56	30.52	30.84
7142	NYSE	DV	Mon, Nov 20, 2023	30.91	32.14	30.91	31.56
7141	NYSE	DV	Fri, Nov 17, 2023	31.05	31.49	30.98	31.19
7140	NYSE	DV	Thu, Nov 16, 2023	31.36	31.54	30.80	31.12
7139	NYSE	DV	Wed, Nov 15, 2023	31.52	32.02	31.26	31.49
7138	NYSE	DV	Tue, Nov 14, 2023	31.13	31.65	30.81	31.40
7137	NYSE	DV	Mon, Nov 13, 2023	30.16	31.32	29.79	30.95
7136	NYSE	DV	Fri, Nov 10, 2023	29.25	31.24	28.48	30.60
7135	NYSE	DV	Thu, Nov 9, 2023	29.66	29.86	28.88	28.97
7134	NYSE	DV	Wed, Nov 8, 2023	29.48	29.99	29.13	29.41
7133	NYSE	DV	Tue, Nov 7, 2023	29.15	29.94	28.99	29.50
7132	NYSE	DV	Mon, Nov 6, 2023	29.33	29.42	28.34	28.91
7131	NYSE	DV	Fri, Nov 3, 2023	27.94	29.55	27.79	29.37
7130	NYSE	DV	Thu, Nov 2, 2023	28.20	28.44	27.47	27.51
7129	NYSE	DV	Wed, Nov 1, 2023	27.79	27.97	26.99	27.57
7128	NYSE	DV	Tue, Oct 31, 2023	27.18	28.19	26.96	27.83
7127	NYSE	DV	Mon, Oct 30, 2023	26.77	26.92	26.23	26.87
7126	NYSE	DV	Fri, Oct 27, 2023	26.96	27.20	26.59	26.65
7125	NYSE	DV	Thu, Oct 26, 2023	27.93	27.93	26.56	26.70
7124	NYSE	DV	Wed, Oct 25, 2023	28.58	28.77	27.70	27.75
7123	NYSE	DV	Tue, Oct 24, 2023	28.35	29.22	28.10	28.80
7122	NYSE	DV	Mon, Oct 23, 2023	27.71	28.63	27.41	28.06
7121	NYSE	DV	Fri, Oct 20, 2023	27.91	28.12	27.27	28.01
7120	NYSE	DV	Thu, Oct 19, 2023	28.39	28.57	27.89	27.98
7119	NYSE	DV	Wed, Oct 18, 2023	28.66	28.81	28.00	28.15
7118	NYSE	DV	Tue, Oct 17, 2023	28.03	28.94	27.90	28.86
7117	NYSE	DV	Mon, Oct 16, 2023	27.31	28.54	27.15	28.33
7116	NYSE	DV	Fri, Oct 13, 2023	27.82	27.83	26.81	27.15
7115	NYSE	DV	Thu, Oct 12, 2023	28.52	28.52	27.60	27.80
7114	NYSE	DV	Wed, Oct 11, 2023	28.73	28.96	28.20	28.44
7113	NYSE	DV	Tue, Oct 10, 2023	27.48	29.05	27.48	28.60
7112	NYSE	DV	Mon, Oct 9, 2023	27.74	28.22	27.66	28.13
7111	NYSE	DV	Fri, Oct 6, 2023	27.10	28.23	27.01	28.03
7110	NYSE	DV	Thu, Oct 5, 2023	27.81	27.95	27.28	27.52
7109	NYSE	DV	Wed, Oct 4, 2023	27.47	27.92	27.31	27.89
7108	NYSE	DV	Tue, Oct 3, 2023	27.64	28.00	27.31	27.38
7107	NYSE	DV	Mon, Oct 2, 2023	27.96	28.21	27.67	27.88
7106	NYSE	DV	Fri, Sep 29, 2023	28.20	28.65	27.92	27.95
7105	NYSE	DV	Thu, Sep 28, 2023	27.66	28.16	27.32	27.84
7104	NYSE	DV	Wed, Sep 27, 2023	27.45	27.95	27.41	27.79
7103	NYSE	DV	Tue, Sep 26, 2023	27.23	27.61	27.15	27.42
7102	NYSE	DV	Mon, Sep 25, 2023	27.50	27.77	27.42	27.55
7101	NYSE	DV	Fri, Sep 22, 2023	27.81	28.05	27.54	27.64
7100	NYSE	DV	Thu, Sep 21, 2023	27.74	27.91	27.37	27.44
7099	NYSE	DV	Wed, Sep 20, 2023	28.57	30.00	28.19	28.19
7098	NYSE	DV	Tue, Sep 19, 2023	28.11	28.69	27.89	28.55
7097	NYSE	DV	Mon, Sep 18, 2023	28.44	28.87	28.13	28.21
7096	NYSE	DV	Fri, Sep 15, 2023	28.85	29.07	28.30	28.92
7095	NYSE	DV	Thu, Sep 14, 2023	29.07	29.17	28.08	28.92
7094	NYSE	DV	Wed, Sep 13, 2023	29.97	30.13	28.40	28.60
7093	NYSE	DV	Tue, Sep 12, 2023	30.61	31.14	30.10	30.12
7092	NYSE	DV	Mon, Sep 11, 2023	30.81	31.39	30.72	31.14
7091	NYSE	DV	Fri, Sep 8, 2023	32.15	32.26	30.88	30.96
7090	NYSE	DV	Thu, Sep 7, 2023	31.61	32.25	31.42	32.23
7089	NYSE	DV	Wed, Sep 6, 2023	31.62	32.09	31.30	32.05
7088	NYSE	DV	Tue, Sep 5, 2023	32.55	32.65	31.72	31.80
7087	NYSE	DV	Fri, Sep 1, 2023	33.89	33.98	32.72	32.74
7086	NYSE	DV	Thu, Aug 31, 2023	33.77	34.10	33.49	33.81
7085	NYSE	DV	Wed, Aug 30, 2023	33.24	33.81	33.09	33.77
7084	NYSE	DV	Tue, Aug 29, 2023	32.51	33.35	32.47	33.33
7083	NYSE	DV	Mon, Aug 28, 2023	33.26	33.36	32.48	32.64
7082	NYSE	DV	Fri, Aug 25, 2023	32.93	33.34	32.66	33.24
7081	NYSE	DV	Thu, Aug 24, 2023	34.09	34.10	32.67	32.89
7080	NYSE	DV	Wed, Aug 23, 2023	33.39	34.16	33.20	33.88
7079	NYSE	DV	Tue, Aug 22, 2023	33.05	33.49	32.63	33.30
7078	NYSE	DV	Mon, Aug 21, 2023	33.24	33.74	32.73	32.82
7077	NYSE	DV	Fri, Aug 18, 2023	32.03	33.19	31.82	33.08
7076	NYSE	DV	Thu, Aug 17, 2023	32.86	32.86	32.04	32.18
7075	NYSE	DV	Wed, Aug 16, 2023	32.52	33.03	32.52	32.84
7074	NYSE	DV	Tue, Aug 15, 2023	32.73	32.97	32.38	32.52
7073	NYSE	DV	Mon, Aug 14, 2023	31.73	32.95	31.51	32.75
7072	NYSE	DV	Fri, Aug 11, 2023	32.00	32.10	31.64	31.76
7071	NYSE	DV	Thu, Aug 10, 2023	33.15	33.29	32.16	32.27
7070	NYSE	DV	Wed, Aug 9, 2023	32.65	33.23	32.49	33.15
7069	NYSE	DV	Tue, Aug 8, 2023	32.79	32.90	32.15	32.69
7068	NYSE	DV	Mon, Aug 7, 2023	33.47	34.03	32.90	33.54
7067	NYSE	DV	Fri, Aug 4, 2023	34.06	34.62	33.21	33.40
7066	NYSE	DV	Thu, Aug 3, 2023	34.07	34.57	33.71	33.99
7065	NYSE	DV	Wed, Aug 2, 2023	35.47	35.52	33.76	34.24
7064	NYSE	DV	Tue, Aug 1, 2023	37.00	37.57	34.42	35.90
7063	NYSE	DV	Mon, Jul 31, 2023	42.00	42.51	41.66	42.10
7062	NYSE	DV	Fri, Jul 28, 2023	40.96	41.56	40.49	41.51
7061	NYSE	DV	Thu, Jul 27, 2023	41.90	41.99	39.80	40.25
7060	NYSE	DV	Wed, Jul 26, 2023	40.54	41.35	40.50	40.84
7059	NYSE	DV	Tue, Jul 25, 2023	40.21	41.23	40.00	41.06
7058	NYSE	DV	Mon, Jul 24, 2023	41.44	41.47	39.98	40.37
7057	NYSE	DV	Fri, Jul 21, 2023	41.44	41.78	40.74	41.19
7056	NYSE	DV	Thu, Jul 20, 2023	40.96	41.32	40.37	40.77
7055	NYSE	DV	Wed, Jul 19, 2023	41.55	41.75	40.90	41.34
7054	NYSE	DV	Tue, Jul 18, 2023	40.03	41.21	39.64	41.03
7053	NYSE	DV	Mon, Jul 17, 2023	39.52	40.36	39.32	40.10
7052	NYSE	DV	Fri, Jul 14, 2023	40.56	40.83	38.89	38.91
7051	NYSE	DV	Thu, Jul 13, 2023	41.63	41.91	40.36	40.39
7050	NYSE	DV	Wed, Jul 12, 2023	39.64	41.38	39.40	41.36
7049	NYSE	DV	Tue, Jul 11, 2023	38.87	38.97	38.38	38.89
7048	NYSE	DV	Mon, Jul 10, 2023	38.49	38.99	38.31	38.94
7047	NYSE	DV	Fri, Jul 7, 2023	38.57	39.15	38.38	38.45
7046	NYSE	DV	Thu, Jul 6, 2023	38.66	38.85	38.00	38.73
7045	NYSE	DV	Wed, Jul 5, 2023	38.68	39.02	38.22	38.79
7044	NYSE	DV	Mon, Jul 3, 2023	38.70	38.90	38.58	38.74
7043	NYSE	DV	Fri, Jun 30, 2023	38.97	39.87	38.70	38.92
7042	NYSE	DV	Thu, Jun 29, 2023	38.56	38.74	37.95	38.34
7041	NYSE	DV	Wed, Jun 28, 2023	37.81	38.52	37.80	38.50
7040	NYSE	DV	Tue, Jun 27, 2023	37.99	38.05	37.52	37.80
7039	NYSE	DV	Mon, Jun 26, 2023	37.04	37.71	36.91	37.39
7038	NYSE	DV	Fri, Jun 23, 2023	37.43	37.86	36.94	37.30
7037	NYSE	DV	Thu, Jun 22, 2023	37.59	38.47	37.39	38.06
7036	NYSE	DV	Wed, Jun 21, 2023	37.75	38.00	37.23	37.87
7035	NYSE	DV	Tue, Jun 20, 2023	36.84	37.92	36.84	37.78
7034	NYSE	DV	Fri, Jun 16, 2023	37.49	37.49	36.57	37.19
7033	NYSE	DV	Thu, Jun 15, 2023	36.53	37.09	36.30	36.97
7032	NYSE	DV	Wed, Jun 14, 2023	36.99	37.17	36.19	36.76
7031	NYSE	DV	Tue, Jun 13, 2023	36.40	36.90	36.02	36.46
7030	NYSE	DV	Mon, Jun 12, 2023	36.42	36.45	35.19	36.31
7029	NYSE	DV	Fri, Jun 9, 2023	35.61	36.39	35.54	36.15
7028	NYSE	DV	Thu, Jun 8, 2023	34.83	35.79	34.55	35.39
7027	NYSE	DV	Wed, Jun 7, 2023	36.17	36.95	34.33	34.73
7026	NYSE	DV	Tue, Jun 6, 2023	35.08	36.38	34.86	36.12
7025	NYSE	DV	Mon, Jun 5, 2023	34.71	35.25	34.28	35.03
7024	NYSE	DV	Fri, Jun 2, 2023	34.94	35.34	34.61	34.99
7023	NYSE	DV	Thu, Jun 1, 2023	34.44	34.87	34.10	34.75
7022	NYSE	DV	Wed, May 31, 2023	33.84	34.95	33.79	34.87
7021	NYSE	DV	Tue, May 30, 2023	33.96	34.54	33.43	34.05
7020	NYSE	DV	Fri, May 26, 2023	32.74	33.89	32.64	33.39
7019	NYSE	DV	Thu, May 25, 2023	32.99	33.22	32.75	32.81
7018	NYSE	DV	Wed, May 24, 2023	31.17	32.33	31.10	32.27
7017	NYSE	DV	Tue, May 23, 2023	31.29	32.39	31.21	31.46
7016	NYSE	DV	Mon, May 22, 2023	30.26	32.25	30.26	31.58
7015	NYSE	DV	Fri, May 19, 2023	29.99	30.22	29.59	30.18
7014	NYSE	DV	Thu, May 18, 2023	28.66	29.98	28.66	29.82
7013	NYSE	DV	Wed, May 17, 2023	28.05	28.99	28.05	28.64
7012	NYSE	DV	Tue, May 16, 2023	28.29	28.42	27.93	28.03
7011	NYSE	DV	Mon, May 15, 2023	28.26	29.10	27.78	28.37
7010	NYSE	DV	Fri, May 12, 2023	30.02	30.30	27.97	28.25
7009	NYSE	DV	Thu, May 11, 2023	29.37	30.61	28.47	29.73
7008	NYSE	DV	Wed, May 10, 2023	27.54	28.15	26.95	27.89
7007	NYSE	DV	Tue, May 9, 2023	27.00	27.60	26.95	27.05
7006	NYSE	DV	Mon, May 8, 2023	26.85	27.36	26.69	27.17
7005	NYSE	DV	Fri, May 5, 2023	26.78	27.28	26.62	26.89
7004	NYSE	DV	Thu, May 4, 2023	26.67	27.32	26.49	26.66
7003	NYSE	DV	Wed, May 3, 2023	27.32	27.48	26.52	26.59
7002	NYSE	DV	Tue, May 2, 2023	28.00	28.25	26.86	27.22
7001	NYSE	DV	Mon, May 1, 2023	29.32	29.70	28.89	28.91
7000	NYSE	DV	Fri, Apr 28, 2023	29.73	30.01	28.85	29.42
6999	NYSE	DV	Thu, Apr 27, 2023	29.89	30.10	29.57	29.94
6998	NYSE	DV	Wed, Apr 26, 2023	29.55	30.12	29.39	29.62
6997	NYSE	DV	Tue, Apr 25, 2023	30.03	30.06	29.03	29.19
6996	NYSE	DV	Mon, Apr 24, 2023	30.53	30.82	30.14	30.25
6995	NYSE	DV	Fri, Apr 21, 2023	30.36	30.67	30.28	30.50
6994	NYSE	DV	Thu, Apr 20, 2023	30.27	30.63	30.13	30.27
6993	NYSE	DV	Wed, Apr 19, 2023	30.39	30.87	30.10	30.50
6992	NYSE	DV	Tue, Apr 18, 2023	30.87	30.98	30.23	30.64
6991	NYSE	DV	Mon, Apr 17, 2023	30.24	30.72	30.10	30.57
6990	NYSE	DV	Fri, Apr 14, 2023	30.31	30.66	30.03	30.24
6989	NYSE	DV	Thu, Apr 13, 2023	30.36	30.90	30.03	30.74
6988	NYSE	DV	Wed, Apr 12, 2023	30.71	31.31	30.19	30.27
6987	NYSE	DV	Tue, Apr 11, 2023	30.39	30.86	30.12	30.13
6986	NYSE	DV	Mon, Apr 10, 2023	30.71	30.78	30.14	30.63
6985	NYSE	DV	Thu, Apr 6, 2023	30.09	30.86	29.75	30.82
6984	NYSE	DV	Wed, Apr 5, 2023	30.81	30.90	29.72	30.42
6983	NYSE	DV	Tue, Apr 4, 2023	31.05	31.19	30.54	30.95
6982	NYSE	DV	Mon, Apr 3, 2023	29.94	31.03	29.69	30.94
6981	NYSE	DV	Fri, Mar 31, 2023	29.16	30.37	29.09	30.15
6980	NYSE	DV	Thu, Mar 30, 2023	29.17	29.35	28.97	29.06
6979	NYSE	DV	Wed, Mar 29, 2023	28.86	29.29	28.47	28.98
6978	NYSE	DV	Tue, Mar 28, 2023	28.75	29.18	28.50	28.72
6977	NYSE	DV	Mon, Mar 27, 2023	29.20	29.38	28.38	28.75
6976	NYSE	DV	Fri, Mar 24, 2023	28.86	29.50	28.67	29.25
6975	NYSE	DV	Thu, Mar 23, 2023	28.41	29.48	28.36	28.88
6974	NYSE	DV	Wed, Mar 22, 2023	28.24	28.79	27.56	28.01
6973	NYSE	DV	Tue, Mar 21, 2023	25.85	27.29	25.85	27.20
6972	NYSE	DV	Mon, Mar 20, 2023	25.24	25.80	25.13	25.62
6971	NYSE	DV	Fri, Mar 17, 2023	25.53	25.69	24.94	25.30
6970	NYSE	DV	Thu, Mar 16, 2023	24.59	25.67	24.27	25.57
6969	NYSE	DV	Wed, Mar 15, 2023	25.00	25.06	24.39	24.60
6968	NYSE	DV	Tue, Mar 14, 2023	24.86	25.32	24.56	25.23
6967	NYSE	DV	Mon, Mar 13, 2023	24.26	25.00	23.42	24.33
6966	NYSE	DV	Fri, Mar 10, 2023	25.41	25.58	24.15	24.66
6965	NYSE	DV	Thu, Mar 9, 2023	26.52	26.86	25.24	25.52
6964	NYSE	DV	Wed, Mar 8, 2023	26.31	26.62	25.79	26.45
6963	NYSE	DV	Tue, Mar 7, 2023	26.86	26.93	26.05	26.36
6962	NYSE	DV	Mon, Mar 6, 2023	26.65	26.98	25.81	26.75
6961	NYSE	DV	Fri, Mar 3, 2023	27.27	28.11	27.27	27.71
6960	NYSE	DV	Thu, Mar 2, 2023	28.28	28.50	26.83	27.26
6959	NYSE	DV	Wed, Mar 1, 2023	26.44	26.59	25.68	26.01
6958	NYSE	DV	Tue, Feb 28, 2023	26.31	26.84	26.03	26.27
6957	NYSE	DV	Mon, Feb 27, 2023	26.58	26.85	26.33	26.46
6956	NYSE	DV	Fri, Feb 24, 2023	26.01	26.53	25.59	26.37
6955	NYSE	DV	Thu, Feb 23, 2023	27.30	27.30	26.46	26.48
6954	NYSE	DV	Wed, Feb 22, 2023	27.69	27.81	26.92	27.05
6953	NYSE	DV	Tue, Feb 21, 2023	26.82	27.44	26.70	27.36
6952	NYSE	DV	Fri, Feb 17, 2023	27.54	27.54	26.93	27.38
6951	NYSE	DV	Thu, Feb 16, 2023	27.62	28.09	27.37	27.68
6950	NYSE	DV	Wed, Feb 15, 2023	27.34	28.63	27.14	28.32
6949	NYSE	DV	Tue, Feb 14, 2023	27.10	28.19	26.85	27.41
6948	NYSE	DV	Mon, Feb 13, 2023	27.68	27.95	27.21	27.37
6947	NYSE	DV	Fri, Feb 10, 2023	27.02	27.55	26.95	27.45
6946	NYSE	DV	Thu, Feb 9, 2023	28.13	28.79	27.31	27.34
6945	NYSE	DV	Wed, Feb 8, 2023	28.29	28.60	27.67	27.85
6944	NYSE	DV	Tue, Feb 7, 2023	27.73	28.53	27.43	28.46
6943	NYSE	DV	Mon, Feb 6, 2023	27.28	28.37	27.28	27.84
6942	NYSE	DV	Fri, Feb 3, 2023	27.08	28.50	27.02	27.69
6941	NYSE	DV	Thu, Feb 2, 2023	27.87	28.89	27.63	28.14
6940	NYSE	DV	Wed, Feb 1, 2023	27.21	27.36	26.33	27.20
6939	NYSE	DV	Tue, Jan 31, 2023	26.93	27.39	26.65	27.19
6938	NYSE	DV	Mon, Jan 30, 2023	27.40	28.45	26.75	26.95
6937	NYSE	DV	Fri, Jan 27, 2023	27.49	28.01	27.24	27.60
6936	NYSE	DV	Thu, Jan 26, 2023	27.43	28.31	27.06	27.57
6935	NYSE	DV	Wed, Jan 25, 2023	24.26	25.47	23.66	25.44
6934	NYSE	DV	Tue, Jan 24, 2023	23.96	25.13	23.96	24.74
6933	NYSE	DV	Mon, Jan 23, 2023	23.57	24.34	23.36	24.28
6932	NYSE	DV	Fri, Jan 20, 2023	23.07	23.70	22.90	23.50
6931	NYSE	DV	Thu, Jan 19, 2023	22.99	23.34	22.75	22.89
6930	NYSE	DV	Wed, Jan 18, 2023	23.91	24.38	23.06	23.12
6929	NYSE	DV	Tue, Jan 17, 2023	23.62	23.82	22.91	23.68
6928	NYSE	DV	Fri, Jan 13, 2023	23.70	23.97	23.34	23.61
6927	NYSE	DV	Thu, Jan 12, 2023	23.63	23.95	23.35	23.93
6926	NYSE	DV	Wed, Jan 11, 2023	24.59	25.55	23.28	23.60
6925	NYSE	DV	Tue, Jan 10, 2023	23.62	24.52	23.41	24.51
6924	NYSE	DV	Mon, Jan 9, 2023	22.47	23.21	22.33	22.91
6923	NYSE	DV	Fri, Jan 6, 2023	22.05	22.11	20.38	22.02
6922	NYSE	DV	Thu, Jan 5, 2023	22.03	22.30	21.62	21.99
6921	NYSE	DV	Wed, Jan 4, 2023	21.90	22.76	21.74	22.25
6920	NYSE	DV	Tue, Jan 3, 2023	22.22	22.59	21.16	21.78
6919	NYSE	DV	Fri, Dec 30, 2022	21.55	22.05	21.52	21.96
6918	NYSE	DV	Thu, Dec 29, 2022	21.71	22.19	21.50	21.92
6917	NYSE	DV	Wed, Dec 28, 2022	21.78	22.06	21.33	21.44
6916	NYSE	DV	Tue, Dec 27, 2022	21.62	21.90	21.29	21.74
6915	NYSE	DV	Fri, Dec 23, 2022	21.92	22.00	21.56	21.82
6914	NYSE	DV	Thu, Dec 22, 2022	22.27	22.44	21.77	22.00
6913	NYSE	DV	Wed, Dec 21, 2022	22.76	23.01	22.22	22.55
6912	NYSE	DV	Tue, Dec 20, 2022	22.39	22.98	22.27	22.73
6911	NYSE	DV	Mon, Dec 19, 2022	23.50	23.67	22.02	22.58
6910	NYSE	DV	Fri, Dec 16, 2022	24.31	24.97	23.35	23.54
6909	NYSE	DV	Thu, Dec 15, 2022	24.50	24.88	24.44	24.63
6908	NYSE	DV	Wed, Dec 14, 2022	25.37	25.85	24.97	25.07
6907	NYSE	DV	Tue, Dec 13, 2022	26.00	26.69	25.25	25.39
6906	NYSE	DV	Mon, Dec 12, 2022	24.44	25.32	24.44	25.00
6905	NYSE	DV	Fri, Dec 9, 2022	24.80	24.92	24.41	24.44
6904	NYSE	DV	Thu, Dec 8, 2022	24.83	25.33	24.37	25.00
6903	NYSE	DV	Wed, Dec 7, 2022	25.05	25.47	24.63	24.64
6902	NYSE	DV	Tue, Dec 6, 2022	26.23	26.30	25.07	25.11
6901	NYSE	DV	Mon, Dec 5, 2022	27.57	27.70	26.23	26.36
6900	NYSE	DV	Fri, Dec 2, 2022	26.67	27.72	26.31	27.59
6899	NYSE	DV	Thu, Dec 1, 2022	26.11	27.39	25.93	27.16
6898	NYSE	DV	Wed, Nov 30, 2022	24.82	26.21	24.72	26.20
6897	NYSE	DV	Tue, Nov 29, 2022	25.12	25.33	24.74	24.89
6896	NYSE	DV	Mon, Nov 28, 2022	25.01	25.19	24.34	25.08
6895	NYSE	DV	Fri, Nov 25, 2022	25.62	25.69	25.29	25.32
6894	NYSE	DV	Wed, Nov 23, 2022	25.54	26.21	25.41	25.87
6893	NYSE	DV	Tue, Nov 22, 2022	25.73	25.82	25.22	25.52
6892	NYSE	DV	Mon, Nov 21, 2022	25.55	26.25	25.42	25.86
6891	NYSE	DV	Fri, Nov 18, 2022	26.40	26.40	25.53	25.80
6890	NYSE	DV	Thu, Nov 17, 2022	25.55	26.48	25.19	26.21
6889	NYSE	DV	Wed, Nov 16, 2022	26.06	26.54	25.73	26.26
6888	NYSE	DV	Tue, Nov 15, 2022	26.64	27.20	26.38	26.49
6887	NYSE	DV	Mon, Nov 14, 2022	26.40	26.54	25.80	26.00
6886	NYSE	DV	Fri, Nov 11, 2022	26.39	26.49	25.69	26.44
6885	NYSE	DV	Thu, Nov 10, 2022	25.87	28.26	25.87	28.00
6884	NYSE	DV	Wed, Nov 9, 2022	24.52	24.87	23.20	24.71
6883	NYSE	DV	Tue, Nov 8, 2022	23.80	24.42	23.20	23.44
6882	NYSE	DV	Mon, Nov 7, 2022	24.03	24.18	23.39	23.70
6881	NYSE	DV	Fri, Nov 4, 2022	25.33	25.41	23.65	23.97
6880	NYSE	DV	Thu, Nov 3, 2022	25.41	25.95	24.75	25.13
6879	NYSE	DV	Wed, Nov 2, 2022	28.89	29.23	25.73	25.92
6878	NYSE	DV	Tue, Nov 1, 2022	29.87	30.00	28.79	28.89
6877	NYSE	DV	Mon, Oct 31, 2022	29.22	29.90	28.93	29.23
6876	NYSE	DV	Fri, Oct 28, 2022	30.04	30.22	28.43	29.45
6875	NYSE	DV	Thu, Oct 27, 2022	30.40	31.38	29.52	30.35
6874	NYSE	DV	Wed, Oct 26, 2022	30.66	31.47	29.81	30.30
6873	NYSE	DV	Tue, Oct 25, 2022	30.33	32.43	30.32	31.41
6872	NYSE	DV	Mon, Oct 24, 2022	28.94	29.96	27.91	29.71
6871	NYSE	DV	Fri, Oct 21, 2022	28.16	28.38	27.35	28.35
6870	NYSE	DV	Thu, Oct 20, 2022	28.21	29.24	28.21	28.36
6869	NYSE	DV	Wed, Oct 19, 2022	28.69	28.80	28.02	28.21
6868	NYSE	DV	Tue, Oct 18, 2022	29.15	29.97	28.30	28.83
6867	NYSE	DV	Mon, Oct 17, 2022	27.55	28.91	27.55	28.60
6866	NYSE	DV	Fri, Oct 14, 2022	28.58	29.01	26.94	27.03
6865	NYSE	DV	Thu, Oct 13, 2022	26.22	28.24	25.68	28.16
6864	NYSE	DV	Wed, Oct 12, 2022	26.81	26.89	25.88	26.79
6863	NYSE	DV	Tue, Oct 11, 2022	27.26	27.26	25.87	26.72
6862	NYSE	DV	Mon, Oct 10, 2022	27.11	27.34	26.35	27.34
6861	NYSE	DV	Fri, Oct 7, 2022	28.20	28.27	26.86	27.17
6860	NYSE	DV	Thu, Oct 6, 2022	28.08	28.75	28.08	28.57
6859	NYSE	DV	Wed, Oct 5, 2022	28.08	28.83	27.90	28.00
6858	NYSE	DV	Tue, Oct 4, 2022	28.33	29.09	27.71	28.45
6857	NYSE	DV	Mon, Oct 3, 2022	27.60	28.21	27.11	27.76
6856	NYSE	DV	Fri, Sep 30, 2022	27.43	28.36	27.31	27.35
6855	NYSE	DV	Thu, Sep 29, 2022	27.57	28.02	27.17	27.76
6854	NYSE	DV	Wed, Sep 28, 2022	27.15	28.13	26.88	27.85
6853	NYSE	DV	Tue, Sep 27, 2022	26.59	27.55	26.59	27.06
6852	NYSE	DV	Mon, Sep 26, 2022	26.21	27.04	25.89	26.15
6851	NYSE	DV	Fri, Sep 23, 2022	26.03	26.35	25.36	26.21
6850	NYSE	DV	Thu, Sep 22, 2022	26.47	26.78	26.09	26.36
6849	NYSE	DV	Wed, Sep 21, 2022	27.35	27.51	26.62	26.78
6848	NYSE	DV	Tue, Sep 20, 2022	27.24	27.80	26.77	27.12
6847	NYSE	DV	Mon, Sep 19, 2022	26.95	27.64	26.00	27.49
6846	NYSE	DV	Fri, Sep 16, 2022	28.08	28.08	27.17	27.34
6845	NYSE	DV	Thu, Sep 15, 2022	28.61	29.21	28.25	28.56
6844	NYSE	DV	Wed, Sep 14, 2022	28.77	29.09	28.41	28.96
6843	NYSE	DV	Tue, Sep 13, 2022	28.31	29.05	27.52	28.71
6842	NYSE	DV	Mon, Sep 12, 2022	29.25	29.51	29.06	29.13
6841	NYSE	DV	Fri, Sep 9, 2022	28.69	29.92	28.39	29.26
6840	NYSE	DV	Thu, Sep 8, 2022	27.80	29.25	27.72	28.42
6839	NYSE	DV	Wed, Sep 7, 2022	26.34	28.14	26.11	27.90
6838	NYSE	DV	Tue, Sep 6, 2022	26.23	26.98	25.95	26.34
6837	NYSE	DV	Fri, Sep 2, 2022	26.24	26.30	25.52	25.92
6836	NYSE	DV	Thu, Sep 1, 2022	25.46	25.88	24.97	25.86
6835	NYSE	DV	Wed, Aug 31, 2022	25.65	26.17	25.47	25.85
6834	NYSE	DV	Tue, Aug 30, 2022	26.18	26.32	25.20	25.41
6833	NYSE	DV	Mon, Aug 29, 2022	25.76	26.57	25.66	25.86
6832	NYSE	DV	Fri, Aug 26, 2022	26.85	27.31	25.91	26.08
6831	NYSE	DV	Thu, Aug 25, 2022	26.65	26.96	26.35	26.84
6830	NYSE	DV	Wed, Aug 24, 2022	26.46	27.10	26.34	26.41
6829	NYSE	DV	Tue, Aug 23, 2022	26.58	26.93	26.17	26.35
6828	NYSE	DV	Mon, Aug 22, 2022	26.40	26.54	25.99	26.51
6827	NYSE	DV	Fri, Aug 19, 2022	27.02	27.02	26.44	26.83
6826	NYSE	DV	Thu, Aug 18, 2022	26.76	27.22	26.44	27.20
6825	NYSE	DV	Wed, Aug 17, 2022	26.97	27.45	26.76	27.04
6824	NYSE	DV	Tue, Aug 16, 2022	27.15	27.56	26.83	27.35
6823	NYSE	DV	Mon, Aug 15, 2022	26.95	27.35	26.57	27.33
6822	NYSE	DV	Fri, Aug 12, 2022	27.45	27.90	27.06	27.33
6821	NYSE	DV	Thu, Aug 11, 2022	27.71	27.97	26.62	27.05
6820	NYSE	DV	Wed, Aug 10, 2022	27.20	27.85	26.09	27.50
6819	NYSE	DV	Tue, Aug 9, 2022	26.31	26.61	25.72	26.58
6818	NYSE	DV	Mon, Aug 8, 2022	26.10	26.77	25.98	26.54
6817	NYSE	DV	Fri, Aug 5, 2022	24.76	26.25	24.29	26.00
6816	NYSE	DV	Thu, Aug 4, 2022	27.12	27.60	24.85	25.17
6815	NYSE	DV	Wed, Aug 3, 2022	23.07	25.03	23.07	23.87
6814	NYSE	DV	Tue, Aug 2, 2022	22.27	23.23	22.15	23.05
6813	NYSE	DV	Mon, Aug 1, 2022	22.72	22.74	22.00	22.62
6812	NYSE	DV	Fri, Jul 29, 2022	23.18	23.48	22.64	22.93
6811	NYSE	DV	Thu, Jul 28, 2022	23.08	23.85	22.62	23.47
6810	NYSE	DV	Wed, Jul 27, 2022	23.22	23.50	22.94	23.25
6809	NYSE	DV	Tue, Jul 26, 2022	23.14	23.14	22.26	22.64
6808	NYSE	DV	Mon, Jul 25, 2022	24.01	24.01	23.00	23.24
6807	NYSE	DV	Fri, Jul 22, 2022	25.03	25.03	23.78	23.99
6806	NYSE	DV	Thu, Jul 21, 2022	24.26	24.83	24.02	24.83
6805	NYSE	DV	Wed, Jul 20, 2022	23.76	24.83	23.66	24.39
6804	NYSE	DV	Tue, Jul 19, 2022	24.09	24.10	23.43	23.60
6803	NYSE	DV	Mon, Jul 18, 2022	24.52	24.73	23.45	23.56
6802	NYSE	DV	Fri, Jul 15, 2022	23.35	24.25	23.02	24.23
6801	NYSE	DV	Thu, Jul 14, 2022	22.64	22.92	21.86	22.52
6800	NYSE	DV	Wed, Jul 13, 2022	21.97	23.07	21.61	22.83
6799	NYSE	DV	Tue, Jul 12, 2022	23.81	24.08	22.32	22.57
6798	NYSE	DV	Mon, Jul 11, 2022	24.26	24.26	23.38	23.71
6797	NYSE	DV	Fri, Jul 8, 2022	24.16	25.08	23.93	24.51
6796	NYSE	DV	Thu, Jul 7, 2022	23.73	24.68	23.73	24.54
6795	NYSE	DV	Wed, Jul 6, 2022	24.59	24.98	23.72	23.75
6794	NYSE	DV	Tue, Jul 5, 2022	23.38	24.79	22.71	24.68
6793	NYSE	DV	Fri, Jul 1, 2022	22.75	23.70	22.40	23.62
6792	NYSE	DV	Thu, Jun 30, 2022	22.06	22.90	21.21	22.67
6791	NYSE	DV	Wed, Jun 29, 2022	22.09	22.44	21.70	22.29
6790	NYSE	DV	Tue, Jun 28, 2022	24.19	24.28	22.26	22.27
6789	NYSE	DV	Mon, Jun 27, 2022	24.51	24.70	23.86	24.12
6788	NYSE	DV	Fri, Jun 24, 2022	23.70	24.50	23.38	24.49
6787	NYSE	DV	Thu, Jun 23, 2022	22.61	23.87	22.52	23.32
6786	NYSE	DV	Wed, Jun 22, 2022	21.31	23.47	21.25	22.53
6785	NYSE	DV	Tue, Jun 21, 2022	21.57	22.39	21.47	21.73
6784	NYSE	DV	Fri, Jun 17, 2022	20.63	21.66	20.48	21.20
6783	NYSE	DV	Thu, Jun 16, 2022	21.01	21.47	20.28	20.48
6782	NYSE	DV	Wed, Jun 15, 2022	21.36	22.19	21.32	21.78
6781	NYSE	DV	Tue, Jun 14, 2022	21.46	21.56	20.78	21.10
6780	NYSE	DV	Mon, Jun 13, 2022	21.10	21.81	20.91	21.14
6779	NYSE	DV	Fri, Jun 10, 2022	22.23	22.52	21.69	22.00
6778	NYSE	DV	Thu, Jun 9, 2022	22.60	23.09	22.32	22.75
6777	NYSE	DV	Wed, Jun 8, 2022	23.00	23.39	22.60	22.78
6776	NYSE	DV	Tue, Jun 7, 2022	22.28	23.01	22.00	22.97
6775	NYSE	DV	Mon, Jun 6, 2022	23.14	23.19	21.70	22.45
6774	NYSE	DV	Fri, Jun 3, 2022	22.91	23.09	22.30	22.62
6773	NYSE	DV	Thu, Jun 2, 2022	22.59	23.59	22.43	23.33
6772	NYSE	DV	Wed, Jun 1, 2022	22.29	23.19	22.25	22.60
6771	NYSE	DV	Tue, May 31, 2022	23.10	23.18	21.77	22.25
6770	NYSE	DV	Fri, May 27, 2022	22.80	23.68	22.80	23.00
6769	NYSE	DV	Thu, May 26, 2022	22.05	22.81	21.95	22.74
6768	NYSE	DV	Wed, May 25, 2022	21.14	22.54	20.99	22.19
6767	NYSE	DV	Tue, May 24, 2022	22.38	22.38	20.70	21.26
6766	NYSE	DV	Mon, May 23, 2022	22.29	22.99	21.87	22.81
6765	NYSE	DV	Fri, May 20, 2022	22.23	22.43	21.17	22.31
6764	NYSE	DV	Thu, May 19, 2022	21.20	22.78	21.20	21.96
6763	NYSE	DV	Wed, May 18, 2022	21.43	22.44	20.77	21.22
6762	NYSE	DV	Tue, May 17, 2022	21.38	22.19	20.91	21.85
6761	NYSE	DV	Mon, May 16, 2022	21.79	22.35	20.56	20.75
6760	NYSE	DV	Fri, May 13, 2022	20.83	22.15	20.42	22.09
6759	NYSE	DV	Thu, May 12, 2022	18.56	21.12	18.19	20.44
6758	NYSE	DV	Wed, May 11, 2022	19.24	20.98	18.40	18.60
6757	NYSE	DV	Tue, May 10, 2022	19.69	19.69	17.22	18.28
6756	NYSE	DV	Mon, May 9, 2022	20.36	20.86	18.97	19.15
6755	NYSE	DV	Fri, May 6, 2022	21.14	22.13	20.02	20.85
6754	NYSE	DV	Thu, May 5, 2022	21.70	21.70	20.39	21.39
6753	NYSE	DV	Wed, May 4, 2022	21.58	22.16	20.59	22.13
6752	NYSE	DV	Tue, May 3, 2022	22.19	22.35	21.23	21.50
6751	NYSE	DV	Mon, May 2, 2022	21.59	22.68	21.37	22.03
6750	NYSE	DV	Fri, Apr 29, 2022	22.48	23.00	21.72	21.75
6749	NYSE	DV	Thu, Apr 28, 2022	21.85	23.32	21.27	22.53
6748	NYSE	DV	Wed, Apr 27, 2022	21.98	22.51	21.38	21.74
6747	NYSE	DV	Tue, Apr 26, 2022	22.63	22.81	21.61	22.02
6746	NYSE	DV	Mon, Apr 25, 2022	21.85	23.04	21.85	22.75
6745	NYSE	DV	Fri, Apr 22, 2022	22.36	23.08	22.00	22.08
6744	NYSE	DV	Thu, Apr 21, 2022	24.16	24.91	22.37	22.59
6743	NYSE	DV	Wed, Apr 20, 2022	24.35	24.43	23.26	23.90
6742	NYSE	DV	Tue, Apr 19, 2022	23.43	24.62	23.43	24.03
6741	NYSE	DV	Mon, Apr 18, 2022	24.18	24.28	23.27	23.62
6740	NYSE	DV	Thu, Apr 14, 2022	24.79	24.94	23.82	24.25
6739	NYSE	DV	Wed, Apr 13, 2022	24.57	25.09	24.02	24.68
6738	NYSE	DV	Tue, Apr 12, 2022	24.91	25.46	24.14	24.82
6737	NYSE	DV	Mon, Apr 11, 2022	24.10	24.85	23.50	24.37
6736	NYSE	DV	Fri, Apr 8, 2022	24.05	24.57	23.59	24.50
6735	NYSE	DV	Thu, Apr 7, 2022	24.13	25.02	23.84	24.32
6734	NYSE	DV	Wed, Apr 6, 2022	24.24	24.55	23.33	24.31
6733	NYSE	DV	Tue, Apr 5, 2022	26.00	26.28	24.74	24.88
6732	NYSE	DV	Mon, Apr 4, 2022	25.56	26.98	25.56	26.12
6731	NYSE	DV	Fri, Apr 1, 2022	26.24	27.05	25.63	25.89
6730	NYSE	DV	Thu, Mar 31, 2022	25.60	25.79	24.97	25.17
6729	NYSE	DV	Wed, Mar 30, 2022	26.02	26.52	25.30	25.56
6728	NYSE	DV	Tue, Mar 29, 2022	25.24	26.60	24.94	26.44
6727	NYSE	DV	Mon, Mar 28, 2022	24.90	25.39	23.96	24.79
6726	NYSE	DV	Fri, Mar 25, 2022	25.62	25.70	24.46	24.91
6725	NYSE	DV	Thu, Mar 24, 2022	25.02	25.98	23.74	25.55
6724	NYSE	DV	Wed, Mar 23, 2022	25.00	25.22	23.94	24.77
6723	NYSE	DV	Tue, Mar 22, 2022	25.63	26.79	25.29	25.31
6722	NYSE	DV	Mon, Mar 21, 2022	26.11	26.86	24.66	25.66
6721	NYSE	DV	Fri, Mar 18, 2022	25.25	26.78	25.25	26.36
6720	NYSE	DV	Thu, Mar 17, 2022	24.42	26.17	24.09	25.26
6719	NYSE	DV	Wed, Mar 16, 2022	21.42	24.97	21.42	24.85
6718	NYSE	DV	Tue, Mar 15, 2022	20.50	21.24	20.12	21.11
6717	NYSE	DV	Mon, Mar 14, 2022	21.55	22.42	19.95	20.56
6716	NYSE	DV	Fri, Mar 11, 2022	23.04	23.50	21.62	21.83
6715	NYSE	DV	Thu, Mar 10, 2022	23.21	23.66	22.75	22.81
6714	NYSE	DV	Wed, Mar 9, 2022	23.70	24.69	21.94	23.73
6713	NYSE	DV	Tue, Mar 8, 2022	23.53	24.35	22.96	23.62
6712	NYSE	DV	Mon, Mar 7, 2022	25.22	25.57	23.67	23.70
6711	NYSE	DV	Fri, Mar 4, 2022	26.06	26.50	23.95	25.07
6710	NYSE	DV	Thu, Mar 3, 2022	27.43	27.92	25.60	26.10
6709	NYSE	DV	Wed, Mar 2, 2022	28.16	28.32	26.84	27.32
6708	NYSE	DV	Tue, Mar 1, 2022	27.75	28.88	27.71	27.91
6707	NYSE	DV	Mon, Feb 28, 2022	26.80	28.20	26.63	27.65
6706	NYSE	DV	Fri, Feb 25, 2022	25.42	27.40	24.94	27.16
6705	NYSE	DV	Thu, Feb 24, 2022	22.85	25.53	22.52	25.43
6704	NYSE	DV	Wed, Feb 23, 2022	26.10	26.36	23.99	24.02
6703	NYSE	DV	Tue, Feb 22, 2022	25.97	27.44	25.73	26.92
6702	NYSE	DV	Fri, Feb 18, 2022	27.26	27.66	25.94	26.24
6701	NYSE	DV	Thu, Feb 17, 2022	27.71	28.13	26.91	27.27
6700	NYSE	DV	Wed, Feb 16, 2022	28.70	28.70	27.37	28.18
6699	NYSE	DV	Tue, Feb 15, 2022	27.71	29.18	27.51	29.10
6698	NYSE	DV	Mon, Feb 14, 2022	26.73	28.42	26.18	27.23
6697	NYSE	DV	Fri, Feb 11, 2022	28.22	28.87	26.90	27.06
6696	NYSE	DV	Thu, Feb 10, 2022	27.93	29.51	27.26	28.02
6695	NYSE	DV	Wed, Feb 9, 2022	28.12	29.60	27.92	28.99
6694	NYSE	DV	Tue, Feb 8, 2022	26.60	27.90	26.28	27.88
6693	NYSE	DV	Mon, Feb 7, 2022	26.77	27.55	26.07	26.80
6692	NYSE	DV	Fri, Feb 4, 2022	25.65	27.03	25.36	26.81
6691	NYSE	DV	Thu, Feb 3, 2022	25.53	26.04	24.69	25.35
6690	NYSE	DV	Wed, Feb 2, 2022	28.35	28.35	27.08	27.23
6689	NYSE	DV	Tue, Feb 1, 2022	27.77	28.81	27.59	27.98
6688	NYSE	DV	Mon, Jan 31, 2022	24.53	28.15	24.42	27.66
6687	NYSE	DV	Fri, Jan 28, 2022	23.68	24.55	23.08	24.38
6686	NYSE	DV	Thu, Jan 27, 2022	23.54	24.58	23.11	23.50
6685	NYSE	DV	Wed, Jan 26, 2022	24.30	24.85	23.00	23.06
6684	NYSE	DV	Tue, Jan 25, 2022	23.76	24.28	22.71	23.67
6683	NYSE	DV	Mon, Jan 24, 2022	22.56	24.65	21.94	24.38
6682	NYSE	DV	Fri, Jan 21, 2022	24.39	24.75	22.71	23.05
6681	NYSE	DV	Thu, Jan 20, 2022	24.63	25.48	24.48	24.72
6680	NYSE	DV	Wed, Jan 19, 2022	24.15	25.21	23.84	24.20
6679	NYSE	DV	Tue, Jan 18, 2022	25.05	25.98	24.20	24.36
6678	NYSE	DV	Fri, Jan 14, 2022	26.24	27.00	25.29	25.77
6677	NYSE	DV	Thu, Jan 13, 2022	27.50	28.28	26.43	26.61
6676	NYSE	DV	Wed, Jan 12, 2022	29.14	29.44	27.43	27.77
6675	NYSE	DV	Tue, Jan 11, 2022	27.54	29.29	27.41	29.15
6674	NYSE	DV	Mon, Jan 10, 2022	27.21	27.73	25.80	27.62
6673	NYSE	DV	Fri, Jan 7, 2022	28.77	29.35	27.42	27.42
6672	NYSE	DV	Thu, Jan 6, 2022	29.18	30.65	28.61	28.76
6671	NYSE	DV	Wed, Jan 5, 2022	30.83	31.20	29.19	29.62
6670	NYSE	DV	Tue, Jan 4, 2022	32.49	32.77	30.56	31.06
6669	NYSE	DV	Mon, Jan 3, 2022	33.26	33.61	32.30	32.78
6668	NYSE	DV	Fri, Dec 31, 2021	33.38	33.90	33.19	33.28
6667	NYSE	DV	Thu, Dec 30, 2021	32.80	33.64	32.80	33.28
6666	NYSE	DV	Wed, Dec 29, 2021	33.33	33.33	32.38	32.91
6665	NYSE	DV	Tue, Dec 28, 2021	33.70	33.89	32.46	33.33
6664	NYSE	DV	Mon, Dec 27, 2021	32.78	33.73	32.58	33.66
6663	NYSE	DV	Thu, Dec 23, 2021	32.06	32.85	31.41	32.76
6662	NYSE	DV	Wed, Dec 22, 2021	31.02	32.17	30.80	32.16
6661	NYSE	DV	Tue, Dec 21, 2021	30.80	31.62	30.01	30.98
6660	NYSE	DV	Mon, Dec 20, 2021	30.47	31.42	30.22	30.64
6659	NYSE	DV	Fri, Dec 17, 2021	30.26	31.71	29.12	31.15
6658	NYSE	DV	Thu, Dec 16, 2021	32.08	32.43	30.42	30.53
6657	NYSE	DV	Wed, Dec 15, 2021	30.79	32.44	30.57	32.15
6656	NYSE	DV	Tue, Dec 14, 2021	30.75	31.52	30.19	30.98
6655	NYSE	DV	Mon, Dec 13, 2021	31.35	33.01	31.15	31.56
6654	NYSE	DV	Fri, Dec 10, 2021	31.54	32.39	31.12	31.39
6653	NYSE	DV	Thu, Dec 9, 2021	32.32	33.14	31.33	31.50
6652	NYSE	DV	Wed, Dec 8, 2021	32.15	33.21	31.55	32.38
6651	NYSE	DV	Tue, Dec 7, 2021	32.18	33.02	31.68	32.13
6650	NYSE	DV	Mon, Dec 6, 2021	30.75	32.13	30.05	31.40
6649	NYSE	DV	Fri, Dec 3, 2021	31.25	31.34	29.50	31.13
6648	NYSE	DV	Thu, Dec 2, 2021	30.02	31.54	29.68	31.11
6647	NYSE	DV	Wed, Dec 1, 2021	30.90	31.57	29.49	30.02
6646	NYSE	DV	Tue, Nov 30, 2021	32.20	32.53	30.35	30.88
6645	NYSE	DV	Mon, Nov 29, 2021	33.17	33.45	32.01	32.17
6644	NYSE	DV	Fri, Nov 26, 2021	32.19	33.10	32.01	33.05
6643	NYSE	DV	Wed, Nov 24, 2021	31.27	33.50	30.71	32.99
6642	NYSE	DV	Tue, Nov 23, 2021	32.68	33.14	30.38	31.26
6641	NYSE	DV	Mon, Nov 22, 2021	33.15	33.43	31.42	32.74
6640	NYSE	DV	Fri, Nov 19, 2021	32.02	33.21	31.40	31.53
6639	NYSE	DV	Thu, Nov 18, 2021	33.79	34.82	30.74	31.37
6638	NYSE	DV	Wed, Nov 17, 2021	33.16	33.27	30.80	32.14
6637	NYSE	DV	Tue, Nov 16, 2021	31.25	34.42	30.36	33.14
6636	NYSE	DV	Mon, Nov 15, 2021	34.80	34.99	33.39	33.74
6635	NYSE	DV	Fri, Nov 12, 2021	35.09	35.09	33.64	34.82
6634	NYSE	DV	Thu, Nov 11, 2021	34.97	35.90	34.56	34.68
6633	NYSE	DV	Wed, Nov 10, 2021	31.74	37.53	31.30	34.90
6632	NYSE	DV	Tue, Nov 9, 2021	34.11	34.62	33.30	34.24
6631	NYSE	DV	Mon, Nov 8, 2021	33.49	34.49	32.81	33.68
6630	NYSE	DV	Fri, Nov 5, 2021	36.02	36.61	33.06	33.17
6629	NYSE	DV	Thu, Nov 4, 2021	35.22	37.03	34.65	36.08
6628	NYSE	DV	Wed, Nov 3, 2021	37.13	38.52	35.68	35.86
6627	NYSE	DV	Tue, Nov 2, 2021	38.30	38.59	36.98	37.47
6626	NYSE	DV	Mon, Nov 1, 2021	39.66	40.79	38.30	38.39
6625	NYSE	DV	Fri, Oct 29, 2021	39.14	40.01	38.69	39.53
6624	NYSE	DV	Thu, Oct 28, 2021	37.14	39.29	36.93	39.18
6623	NYSE	DV	Wed, Oct 27, 2021	38.30	39.88	36.64	37.18
6622	NYSE	DV	Tue, Oct 26, 2021	37.07	39.05	37.07	38.30
6621	NYSE	DV	Mon, Oct 25, 2021	36.07	36.90	35.67	36.66
6620	NYSE	DV	Fri, Oct 22, 2021	36.01	36.66	35.33	36.16
6619	NYSE	DV	Thu, Oct 21, 2021	35.58	36.92	35.58	36.01
6618	NYSE	DV	Wed, Oct 20, 2021	36.62	36.68	35.25	35.49
6617	NYSE	DV	Tue, Oct 19, 2021	35.76	37.57	34.61	36.68
6616	NYSE	DV	Mon, Oct 18, 2021	32.01	36.74	32.01	35.36
6615	NYSE	DV	Fri, Oct 15, 2021	32.12	32.23	30.82	31.76
6614	NYSE	DV	Thu, Oct 14, 2021	31.76	32.44	31.16	32.11
6613	NYSE	DV	Wed, Oct 13, 2021	31.05	31.53	30.32	31.31
6612	NYSE	DV	Tue, Oct 12, 2021	31.69	32.03	29.83	30.97
6611	NYSE	DV	Mon, Oct 11, 2021	34.23	34.44	31.28	31.63
6610	NYSE	DV	Fri, Oct 8, 2021	33.24	34.71	32.65	34.53
6609	NYSE	DV	Thu, Oct 7, 2021	31.85	33.48	31.81	33.07
6608	NYSE	DV	Wed, Oct 6, 2021	31.90	32.46	31.12	31.74
6607	NYSE	DV	Tue, Oct 5, 2021	31.86	33.22	31.84	32.45
6606	NYSE	DV	Mon, Oct 4, 2021	34.03	34.52	30.85	31.85
6605	NYSE	DV	Fri, Oct 1, 2021	34.46	35.25	33.84	34.07
6604	NYSE	DV	Thu, Sep 30, 2021	35.33	35.33	32.87	34.16
6603	NYSE	DV	Wed, Sep 29, 2021	34.84	35.79	34.64	35.35
6602	NYSE	DV	Tue, Sep 28, 2021	35.01	35.46	33.52	35.00
6601	NYSE	DV	Mon, Sep 27, 2021	35.26	36.06	34.95	35.72
6600	NYSE	DV	Fri, Sep 24, 2021	35.87	36.17	35.08	35.63
6599	NYSE	DV	Thu, Sep 23, 2021	35.05	36.58	34.80	36.35
6598	NYSE	DV	Wed, Sep 22, 2021	35.29	35.78	34.90	34.99
6597	NYSE	DV	Tue, Sep 21, 2021	34.60	35.91	34.48	35.22
6596	NYSE	DV	Mon, Sep 20, 2021	35.88	35.88	33.87	34.60
6595	NYSE	DV	Fri, Sep 17, 2021	36.21	37.84	35.60	37.25
6594	NYSE	DV	Thu, Sep 16, 2021	35.50	36.19	34.75	36.06
6593	NYSE	DV	Wed, Sep 15, 2021	33.36	36.36	33.29	36.05
6592	NYSE	DV	Tue, Sep 14, 2021	35.62	35.62	33.06	33.88
6591	NYSE	DV	Mon, Sep 13, 2021	36.39	36.47	34.65	35.36
6590	NYSE	DV	Fri, Sep 10, 2021	37.18	37.66	35.96	36.00
6589	NYSE	DV	Thu, Sep 9, 2021	35.68	38.23	35.34	37.16
6588	NYSE	DV	Wed, Sep 8, 2021	36.21	36.36	35.23	35.83
6587	NYSE	DV	Tue, Sep 7, 2021	37.20	37.50	35.63	36.75
6586	NYSE	DV	Fri, Sep 3, 2021	36.69	38.13	36.69	37.41
6585	NYSE	DV	Thu, Sep 2, 2021	36.40	36.64	35.77	36.31
6584	NYSE	DV	Wed, Sep 1, 2021	36.07	36.79	35.65	36.58
6583	NYSE	DV	Tue, Aug 31, 2021	35.32	36.99	35.24	36.33
6582	NYSE	DV	Mon, Aug 30, 2021	34.03	36.67	34.03	35.24
6581	NYSE	DV	Fri, Aug 27, 2021	31.00	33.96	30.86	33.58
6580	NYSE	DV	Thu, Aug 26, 2021	31.90	32.22	31.00	31.05
6579	NYSE	DV	Wed, Aug 25, 2021	31.53	32.62	31.53	31.92
6578	NYSE	DV	Tue, Aug 24, 2021	31.84	32.51	31.46	31.83
6577	NYSE	DV	Mon, Aug 23, 2021	31.95	32.28	31.54	31.66
6576	NYSE	DV	Fri, Aug 20, 2021	31.54	31.99	31.01	31.77
6575	NYSE	DV	Thu, Aug 19, 2021	31.73	31.97	31.00	31.35
6574	NYSE	DV	Wed, Aug 18, 2021	31.75	32.23	31.50	31.78
6573	NYSE	DV	Tue, Aug 17, 2021	31.17	32.45	30.59	31.73
6572	NYSE	DV	Mon, Aug 16, 2021	32.71	32.83	31.00	31.50
6571	NYSE	DV	Fri, Aug 13, 2021	33.75	33.91	32.84	33.06
6570	NYSE	DV	Thu, Aug 12, 2021	32.96	34.18	32.75	33.80
6569	NYSE	DV	Wed, Aug 11, 2021	33.55	33.72	32.21	33.20
6568	NYSE	DV	Tue, Aug 10, 2021	34.50	35.16	33.18	33.57
6567	NYSE	DV	Mon, Aug 9, 2021	34.18	35.10	33.62	34.00
6566	NYSE	DV	Fri, Aug 6, 2021	34.29	35.33	33.98	34.15
6565	NYSE	DV	Thu, Aug 5, 2021	35.05	35.70	34.36	34.69
6564	NYSE	DV	Wed, Aug 4, 2021	34.79	35.70	34.41	35.19
6563	NYSE	DV	Tue, Aug 3, 2021	34.70	35.06	33.58	34.75
6562	NYSE	DV	Mon, Aug 2, 2021	34.53	35.26	32.83	34.70
6561	NYSE	DV	Fri, Jul 30, 2021	34.10	35.69	32.95	34.60
6560	NYSE	DV	Thu, Jul 29, 2021	35.10	36.50	35.01	35.90
6559	NYSE	DV	Wed, Jul 28, 2021	33.00	35.20	33.00	34.80
6558	NYSE	DV	Tue, Jul 27, 2021	34.75	35.03	32.07	32.65
6557	NYSE	DV	Mon, Jul 26, 2021	36.28	37.27	34.00	34.51
6556	NYSE	DV	Fri, Jul 23, 2021	37.33	38.65	36.01	36.10
6555	NYSE	DV	Thu, Jul 22, 2021	36.38	37.27	35.72	36.29
6554	NYSE	DV	Wed, Jul 21, 2021	37.46	38.33	36.01	36.25
6553	NYSE	DV	Tue, Jul 20, 2021	37.80	38.33	37.42	37.87
6552	NYSE	DV	Mon, Jul 19, 2021	35.17	38.03	34.81	37.70
6551	NYSE	DV	Fri, Jul 16, 2021	35.13	36.66	34.92	35.99
6550	NYSE	DV	Thu, Jul 15, 2021	36.25	36.25	33.49	34.56
6549	NYSE	DV	Wed, Jul 14, 2021	38.18	38.47	34.16	36.11
6548	NYSE	DV	Tue, Jul 13, 2021	39.71	40.71	37.88	37.97
6547	NYSE	DV	Mon, Jul 12, 2021	40.06	40.60	38.31	39.62
6546	NYSE	DV	Fri, Jul 9, 2021	39.46	40.53	38.50	40.21
6545	NYSE	DV	Thu, Jul 8, 2021	36.89	39.24	36.24	39.12
6544	NYSE	DV	Wed, Jul 7, 2021	38.20	39.13	37.58	38.02
6543	NYSE	DV	Tue, Jul 6, 2021	39.43	39.84	38.09	38.13
6542	NYSE	DV	Fri, Jul 2, 2021	41.89	42.89	39.43	39.48
6541	NYSE	DV	Thu, Jul 1, 2021	42.06	43.19	41.16	41.46
6540	NYSE	DV	Wed, Jun 30, 2021	46.79	47.68	42.32	42.34
6539	NYSE	DV	Tue, Jun 29, 2021	44.29	48.42	43.81	47.06
6538	NYSE	DV	Mon, Jun 28, 2021	43.53	45.81	43.41	43.99
6537	NYSE	DV	Fri, Jun 25, 2021	42.02	44.24	41.10	43.52
6536	NYSE	DV	Thu, Jun 24, 2021	43.30	43.76	39.02	41.96
6535	NYSE	DV	Wed, Jun 23, 2021	41.38	43.87	41.03	43.08
6534	NYSE	DV	Tue, Jun 22, 2021	38.98	41.45	38.98	40.93
6533	NYSE	DV	Mon, Jun 21, 2021	39.00	41.50	38.50	39.08
6532	NYSE	DV	Fri, Jun 18, 2021	35.58	38.87	35.33	38.65
6531	NYSE	DV	Thu, Jun 17, 2021	34.41	35.91	34.24	35.62
6530	NYSE	DV	Wed, Jun 16, 2021	35.17	36.07	34.12	34.74
6529	NYSE	DV	Tue, Jun 15, 2021	37.25	37.25	35.12	35.29
6528	NYSE	DV	Mon, Jun 14, 2021	36.29	38.39	36.00	37.49
6527	NYSE	DV	Fri, Jun 11, 2021	34.42	36.15	34.08	36.00
6526	NYSE	DV	Thu, Jun 10, 2021	35.97	36.28	33.51	34.31
6525	NYSE	DV	Wed, Jun 9, 2021	35.25	39.24	35.07	35.73
6524	NYSE	DV	Tue, Jun 8, 2021	35.06	35.68	34.69	35.08
6523	NYSE	DV	Mon, Jun 7, 2021	35.49	35.86	35.08	35.15
6522	NYSE	DV	Fri, Jun 4, 2021	35.00	35.99	34.94	35.22
6521	NYSE	DV	Thu, Jun 3, 2021	36.24	36.60	34.57	34.69
6520	NYSE	DV	Wed, Jun 2, 2021	35.10	36.99	35.10	36.65
6519	NYSE	DV	Tue, Jun 1, 2021	36.97	36.97	34.55	34.84
6518	NYSE	DV	Fri, May 28, 2021	37.00	37.05	36.15	36.89
6517	NYSE	DV	Thu, May 27, 2021	34.95	37.22	34.43	36.72
6516	NYSE	DV	Wed, May 26, 2021	34.83	36.35	31.33	35.08
6515	NYSE	DV	Tue, May 25, 2021	33.07	34.99	33.07	34.80
6514	NYSE	DV	Mon, May 24, 2021	32.51	33.20	30.75	33.01
6513	NYSE	DV	Fri, May 21, 2021	30.24	32.55	30.09	32.20
6512	NYSE	DV	Thu, May 20, 2021	27.49	30.54	27.49	29.79
6511	NYSE	DV	Wed, May 19, 2021	28.50	28.96	27.16	27.33
6510	NYSE	DV	Tue, May 18, 2021	29.54	30.30	28.67	28.70
6509	NYSE	DV	Mon, May 17, 2021	30.38	31.08	29.03	29.82
6508	NYSE	DV	Fri, May 14, 2021	30.34	31.62	30.06	30.86
6507	NYSE	DV	Thu, May 13, 2021	33.59	33.66	28.52	29.71
6506	NYSE	DV	Wed, May 12, 2021	33.84	34.25	32.93	33.53
6505	NYSE	DV	Tue, May 11, 2021	32.77	35.66	31.50	33.94
6504	NYSE	DV	Mon, May 10, 2021	36.42	36.97	32.07	32.98
6503	NYSE	DV	Fri, May 7, 2021	34.00	36.60	34.00	36.42
6502	NYSE	DV	Thu, May 6, 2021	34.65	34.70	34.00	34.21
6501	NYSE	DV	Wed, May 5, 2021	34.09	34.81	34.09	34.56
6500	NYSE	DV	Tue, May 4, 2021	35.53	35.75	34.08	34.63
6499	NYSE	DV	Mon, May 3, 2021	35.63	36.93	35.54	35.76
6498	NYSE	DV	Fri, Apr 30, 2021	33.59	35.48	33.32	35.21
6497	NYSE	DV	Thu, Apr 29, 2021	34.26	34.50	31.43	34.27
6496	NYSE	DV	Wed, Apr 28, 2021	34.30	34.90	34.01	34.24
6495	NYSE	DV	Tue, Apr 27, 2021	35.31	35.51	34.17	34.59
6494	NYSE	DV	Mon, Apr 26, 2021	34.40	35.34	34.09	34.86
6493	NYSE	DV	Fri, Apr 23, 2021	35.01	35.65	33.20	34.24
6492	NYSE	DV	Thu, Apr 22, 2021	35.04	37.50	34.21	35.77
6491	NYSE	DV	Wed, Apr 21, 2021	35.00	38.28	33.04	36.00
6490	NYSE	DV	Tue, May 23, 2017	37.00	37.05	36.46	36.90
6489	NYSE	DV	Mon, May 22, 2017	36.90	37.35	36.50	36.95
6488	NYSE	DV	Fri, May 19, 2017	36.05	37.20	36.05	36.80
6487	NYSE	DV	Thu, May 18, 2017	36.25	36.40	35.58	35.95
6486	NYSE	DV	Wed, May 17, 2017	38.45	38.75	35.50	36.50
6485	NYSE	DV	Tue, May 16, 2017	39.50	39.73	39.00	39.05
6484	NYSE	DV	Mon, May 15, 2017	39.80	39.90	39.40	39.60
6483	NYSE	DV	Fri, May 12, 2017	40.45	40.65	39.20	39.70
6482	NYSE	DV	Thu, May 11, 2017	39.85	40.70	39.65	40.65
6481	NYSE	DV	Wed, May 10, 2017	39.90	40.25	39.55	40.10
6480	NYSE	DV	Tue, May 9, 2017	39.75	40.40	39.75	39.95
6479	NYSE	DV	Mon, May 8, 2017	37.65	39.83	37.65	39.75
6478	NYSE	DV	Fri, May 5, 2017	35.95	37.93	34.45	37.75
6477	NYSE	DV	Thu, May 4, 2017	38.15	38.35	37.95	38.30
6476	NYSE	DV	Wed, May 3, 2017	37.60	38.18	37.40	38.05
6475	NYSE	DV	Tue, May 2, 2017	38.05	38.20	37.70	37.85
6474	NYSE	DV	Mon, May 1, 2017	37.95	38.25	37.45	38.15
6473	NYSE	DV	Fri, Apr 28, 2017	38.10	38.25	37.70	37.85
6472	NYSE	DV	Thu, Apr 27, 2017	38.10	38.38	37.83	38.05
6471	NYSE	DV	Wed, Apr 26, 2017	37.20	38.35	37.10	38.05
6470	NYSE	DV	Tue, Apr 25, 2017	36.75	37.20	36.50	37.05
6469	NYSE	DV	Mon, Apr 24, 2017	36.25	36.65	36.00	36.60
6468	NYSE	DV	Fri, Apr 21, 2017	35.80	36.05	35.55	35.80
6467	NYSE	DV	Thu, Apr 20, 2017	35.55	35.95	35.30	35.90
6466	NYSE	DV	Wed, Apr 19, 2017	34.20	35.50	34.20	35.40
6465	NYSE	DV	Tue, Apr 18, 2017	34.20	34.38	33.90	34.05
6464	NYSE	DV	Mon, Apr 17, 2017	34.50	34.60	34.05	34.35
6463	NYSE	DV	Thu, Apr 13, 2017	34.70	34.80	33.85	34.25
6462	NYSE	DV	Wed, Apr 12, 2017	35.75	35.85	34.70	34.70
6461	NYSE	DV	Tue, Apr 11, 2017	35.50	35.93	35.30	35.85
6460	NYSE	DV	Mon, Apr 10, 2017	35.70	35.95	35.38	35.55
6459	NYSE	DV	Fri, Apr 7, 2017	35.70	35.95	35.50	35.55
6458	NYSE	DV	Thu, Apr 6, 2017	35.45	35.93	34.95	35.75
6457	NYSE	DV	Wed, Apr 5, 2017	35.60	36.15	35.20	35.40
6456	NYSE	DV	Tue, Apr 4, 2017	34.35	35.40	34.20	35.30
6455	NYSE	DV	Mon, Apr 3, 2017	35.55	36.00	34.30	34.50
6454	NYSE	DV	Fri, Mar 31, 2017	35.30	35.90	35.25	35.45
6453	NYSE	DV	Thu, Mar 30, 2017	34.50	35.45	34.00	35.40
6452	NYSE	DV	Wed, Mar 29, 2017	34.35	34.85	34.25	34.45
6451	NYSE	DV	Tue, Mar 28, 2017	33.35	34.60	33.15	34.45
6450	NYSE	DV	Mon, Mar 27, 2017	32.85	33.60	32.75	33.40
6449	NYSE	DV	Fri, Mar 24, 2017	32.95	33.35	32.80	33.20
6448	NYSE	DV	Thu, Mar 23, 2017	32.90	33.13	32.75	32.90
6447	NYSE	DV	Wed, Mar 22, 2017	31.95	33.13	31.56	32.95
6446	NYSE	DV	Tue, Mar 21, 2017	33.75	33.75	32.00	32.10
6445	NYSE	DV	Mon, Mar 20, 2017	33.40	33.78	33.40	33.60
6444	NYSE	DV	Fri, Mar 17, 2017	33.75	33.80	33.10	33.55
6443	NYSE	DV	Thu, Mar 16, 2017	33.75	34.08	33.60	33.85
6442	NYSE	DV	Wed, Mar 15, 2017	33.10	33.88	33.10	33.70
6441	NYSE	DV	Tue, Mar 14, 2017	33.35	33.35	32.50	33.00
6440	NYSE	DV	Mon, Mar 13, 2017	33.20	33.60	33.20	33.50
6439	NYSE	DV	Fri, Mar 10, 2017	33.00	33.55	32.95	33.20
6438	NYSE	DV	Thu, Mar 9, 2017	33.20	33.35	32.85	32.95
6437	NYSE	DV	Wed, Mar 8, 2017	33.55	33.55	33.03	33.10
6436	NYSE	DV	Tue, Mar 7, 2017	33.30	33.60	33.10	33.40
6435	NYSE	DV	Mon, Mar 6, 2017	33.10	33.45	32.73	33.35
6434	NYSE	DV	Fri, Mar 3, 2017	32.30	33.65	32.15	33.35
6433	NYSE	DV	Thu, Mar 2, 2017	32.65	32.90	32.30	32.45
6432	NYSE	DV	Wed, Mar 1, 2017	32.65	32.80	32.55	32.75
6431	NYSE	DV	Tue, Feb 28, 2017	32.70	32.80	32.00	32.15
6430	NYSE	DV	Mon, Feb 27, 2017	32.50	33.00	32.30	32.85
6429	NYSE	DV	Fri, Feb 24, 2017	32.20	32.93	32.05	32.55
6428	NYSE	DV	Thu, Feb 23, 2017	33.00	33.05	32.30	32.40
6427	NYSE	DV	Wed, Feb 22, 2017	32.85	32.95	32.55	32.90
6426	NYSE	DV	Tue, Feb 21, 2017	33.10	33.14	32.50	32.85
6425	NYSE	DV	Fri, Feb 17, 2017	32.90	33.35	32.40	33.00
6424	NYSE	DV	Thu, Feb 16, 2017	33.05	33.25	31.88	33.00
6423	NYSE	DV	Wed, Feb 15, 2017	32.55	33.10	32.40	33.00
6422	NYSE	DV	Tue, Feb 14, 2017	32.20	33.00	32.00	32.75
6421	NYSE	DV	Mon, Feb 13, 2017	32.40	33.00	32.30	32.45
6420	NYSE	DV	Fri, Feb 10, 2017	32.65	33.00	32.15	32.25
6419	NYSE	DV	Thu, Feb 9, 2017	31.95	33.10	31.75	32.70
6418	NYSE	DV	Wed, Feb 8, 2017	32.15	32.30	31.70	31.75
6417	NYSE	DV	Tue, Feb 7, 2017	33.20	33.20	32.23	32.30
6416	NYSE	DV	Mon, Feb 6, 2017	33.00	33.83	32.95	33.05
6415	NYSE	DV	Fri, Feb 3, 2017	32.90	33.65	31.65	33.15
6414	NYSE	DV	Thu, Feb 2, 2017	33.35	33.75	32.90	33.10
6413	NYSE	DV	Wed, Feb 1, 2017	33.50	33.70	32.88	33.30
6412	NYSE	DV	Tue, Jan 31, 2017	32.60	33.60	32.05	33.50
6411	NYSE	DV	Mon, Jan 30, 2017	32.65	32.85	32.10	32.85
6410	NYSE	DV	Fri, Jan 27, 2017	32.85	32.98	32.40	32.90
6409	NYSE	DV	Thu, Jan 26, 2017	32.55	33.10	32.55	32.80
6408	NYSE	DV	Wed, Jan 25, 2017	33.35	33.65	32.65	32.85
6407	NYSE	DV	Tue, Jan 24, 2017	32.95	33.25	32.65	32.90
6406	NYSE	DV	Mon, Jan 23, 2017	33.35	33.65	32.78	32.95
6405	NYSE	DV	Fri, Jan 20, 2017	32.75	33.75	32.75	33.65
6404	NYSE	DV	Thu, Jan 19, 2017	33.05	33.45	32.10	32.80
6403	NYSE	DV	Wed, Jan 18, 2017	32.65	33.08	32.26	32.90
6402	NYSE	DV	Tue, Jan 17, 2017	32.95	33.25	32.43	32.50
6401	NYSE	DV	Fri, Jan 13, 2017	33.25	33.70	32.98	33.00
6400	NYSE	DV	Thu, Jan 12, 2017	34.40	34.40	32.65	33.15
6399	NYSE	DV	Wed, Jan 11, 2017	33.65	34.48	33.30	34.45
6398	NYSE	DV	Tue, Jan 10, 2017	32.80	33.93	32.70	33.60
6397	NYSE	DV	Mon, Jan 9, 2017	31.80	32.80	31.60	32.60
6396	NYSE	DV	Fri, Jan 6, 2017	31.65	32.10	31.35	31.95
6395	NYSE	DV	Thu, Jan 5, 2017	31.80	32.00	31.40	31.65
6394	NYSE	DV	Wed, Jan 4, 2017	31.40	32.30	31.40	31.90
6393	NYSE	DV	Tue, Jan 3, 2017	31.10	31.65	30.80	31.35
6392	NYSE	DV	Fri, Dec 30, 2016	31.40	31.53	30.90	31.20
6391	NYSE	DV	Thu, Dec 29, 2016	32.25	32.30	31.20	31.25
6390	NYSE	DV	Wed, Dec 28, 2016	32.15	32.40	32.00	32.20
6389	NYSE	DV	Tue, Dec 27, 2016	32.35	32.55	32.05	32.20
6388	NYSE	DV	Fri, Dec 23, 2016	32.20	32.45	31.60	32.30
6387	NYSE	DV	Thu, Dec 22, 2016	30.10	32.20	30.10	32.15
6386	NYSE	DV	Wed, Dec 21, 2016	32.35	32.75	31.70	31.75
6385	NYSE	DV	Tue, Dec 20, 2016	32.70	32.85	32.05	32.35
6384	NYSE	DV	Mon, Dec 19, 2016	31.95	32.50	31.60	32.50
6383	NYSE	DV	Fri, Dec 16, 2016	32.00	32.38	31.40	32.00
6382	NYSE	DV	Thu, Dec 15, 2016	30.90	32.05	30.75	31.75
6381	NYSE	DV	Wed, Dec 14, 2016	32.15	32.45	30.10	30.85
6380	NYSE	DV	Tue, Dec 13, 2016	31.40	31.60	30.45	30.85
6379	NYSE	DV	Mon, Dec 12, 2016	31.75	31.75	30.73	31.30
6378	NYSE	DV	Fri, Dec 9, 2016	31.00	32.03	30.94	31.90
6377	NYSE	DV	Thu, Dec 8, 2016	31.15	31.75	30.66	31.00
6376	NYSE	DV	Wed, Dec 7, 2016	31.00	31.45	30.45	31.15
6375	NYSE	DV	Tue, Dec 6, 2016	29.95	31.25	29.70	31.15
6374	NYSE	DV	Mon, Dec 5, 2016	29.55	29.95	29.40	29.95
6373	NYSE	DV	Fri, Dec 2, 2016	30.00	30.00	29.35	29.45
6372	NYSE	DV	Thu, Dec 1, 2016	30.00	30.20	29.20	29.85
6371	NYSE	DV	Wed, Nov 30, 2016	29.70	30.05	29.45	29.85
6370	NYSE	DV	Tue, Nov 29, 2016	29.70	29.75	29.20	29.45
6369	NYSE	DV	Mon, Nov 28, 2016	29.35	29.78	29.00	29.65
6368	NYSE	DV	Fri, Nov 25, 2016	29.15	29.35	28.91	29.30
6367	NYSE	DV	Wed, Nov 23, 2016	27.95	29.50	27.95	29.25
6366	NYSE	DV	Tue, Nov 22, 2016	28.20	28.40	27.65	28.25
6365	NYSE	DV	Mon, Nov 21, 2016	27.80	28.15	27.70	28.00
6364	NYSE	DV	Fri, Nov 18, 2016	28.35	28.45	27.50	27.60
6363	NYSE	DV	Thu, Nov 17, 2016	28.15	28.70	27.95	28.20
6362	NYSE	DV	Wed, Nov 16, 2016	27.85	28.45	27.65	28.30
6361	NYSE	DV	Tue, Nov 15, 2016	27.70	28.00	27.20	27.90
6360	NYSE	DV	Mon, Nov 14, 2016	27.95	28.25	27.58	27.90
6359	NYSE	DV	Fri, Nov 11, 2016	27.35	28.45	27.35	27.85
6358	NYSE	DV	Thu, Nov 10, 2016	25.50	27.70	25.50	27.50
6357	NYSE	DV	Wed, Nov 9, 2016	23.80	25.90	23.80	25.50
6356	NYSE	DV	Tue, Nov 8, 2016	22.80	23.70	22.70	23.50
6355	NYSE	DV	Mon, Nov 7, 2016	23.30	23.85	22.75	22.80
6354	NYSE	DV	Fri, Nov 4, 2016	23.40	23.58	22.85	23.05
6353	NYSE	DV	Thu, Nov 3, 2016	23.10	23.63	22.70	23.40
6352	NYSE	DV	Wed, Nov 2, 2016	24.95	24.95	22.65	23.10
6351	NYSE	DV	Tue, Nov 1, 2016	22.80	23.45	22.48	22.75
6350	NYSE	DV	Mon, Oct 31, 2016	23.10	23.35	22.60	22.70
6349	NYSE	DV	Fri, Oct 28, 2016	23.72	23.72	23.05	23.11
6348	NYSE	DV	Thu, Oct 27, 2016	23.64	23.72	23.30	23.50
6347	NYSE	DV	Wed, Oct 26, 2016	23.05	23.58	22.99	23.49
6346	NYSE	DV	Tue, Oct 25, 2016	22.90	23.17	22.84	23.06
6345	NYSE	DV	Mon, Oct 24, 2016	24.10	24.10	22.66	22.77
6344	NYSE	DV	Fri, Oct 21, 2016	22.08	22.68	21.97	22.66
6343	NYSE	DV	Thu, Oct 20, 2016	22.63	22.68	22.24	22.33
6342	NYSE	DV	Wed, Oct 19, 2016	22.32	22.80	22.09	22.70
6341	NYSE	DV	Tue, Oct 18, 2016	22.65	22.65	22.18	22.23
6340	NYSE	DV	Mon, Oct 17, 2016	22.38	22.53	22.09	22.39
6339	NYSE	DV	Fri, Oct 14, 2016	23.38	23.38	22.44	22.46
6338	NYSE	DV	Thu, Oct 13, 2016	22.82	25.00	22.47	23.34
6337	NYSE	DV	Wed, Oct 12, 2016	23.23	23.41	22.96	23.03
6336	NYSE	DV	Tue, Oct 11, 2016	23.34	23.74	22.94	23.14
6335	NYSE	DV	Mon, Oct 10, 2016	23.33	23.54	23.30	23.49
6334	NYSE	DV	Fri, Oct 7, 2016	23.32	23.32	22.98	23.16
6333	NYSE	DV	Thu, Oct 6, 2016	23.26	23.42	23.20	23.33
6332	NYSE	DV	Wed, Oct 5, 2016	22.93	23.40	22.81	23.31
6331	NYSE	DV	Tue, Oct 4, 2016	23.01	23.27	22.76	22.79
6330	NYSE	DV	Mon, Oct 3, 2016	23.07	23.19	22.86	23.03
6329	NYSE	DV	Fri, Sep 30, 2016	22.84	23.24	22.75	23.06
6328	NYSE	DV	Thu, Sep 29, 2016	22.78	22.89	22.58	22.68
6327	NYSE	DV	Wed, Sep 28, 2016	22.95	23.09	22.44	22.73
6326	NYSE	DV	Tue, Sep 27, 2016	22.78	23.13	22.64	22.90
6325	NYSE	DV	Mon, Sep 26, 2016	22.38	22.76	22.24	22.59
6324	NYSE	DV	Fri, Sep 23, 2016	22.82	23.04	22.43	22.43
6323	NYSE	DV	Thu, Sep 22, 2016	22.87	23.08	22.78	23.02
6322	NYSE	DV	Wed, Sep 21, 2016	22.67	22.89	22.50	22.78
6321	NYSE	DV	Tue, Sep 20, 2016	22.28	22.75	21.91	22.64
6320	NYSE	DV	Mon, Sep 19, 2016	22.82	22.97	22.13	22.22
6319	NYSE	DV	Fri, Sep 16, 2016	23.03	23.13	22.48	22.72
6318	NYSE	DV	Thu, Sep 15, 2016	23.05	23.42	23.04	23.17
6317	NYSE	DV	Wed, Sep 14, 2016	22.70	23.43	22.70	22.93
6316	NYSE	DV	Tue, Sep 13, 2016	22.50	22.63	22.14	22.56
6315	NYSE	DV	Mon, Sep 12, 2016	22.01	22.89	21.89	22.79
6314	NYSE	DV	Fri, Sep 9, 2016	22.52	22.70	22.19	22.21
6313	NYSE	DV	Thu, Sep 8, 2016	22.78	22.80	22.54	22.74
6312	NYSE	DV	Wed, Sep 7, 2016	22.91	23.01	22.70	22.77
6311	NYSE	DV	Tue, Sep 6, 2016	22.69	23.04	22.52	22.91
6310	NYSE	DV	Fri, Sep 2, 2016	23.00	23.09	22.57	22.66
6309	NYSE	DV	Thu, Sep 1, 2016	23.07	23.25	22.77	22.89
6308	NYSE	DV	Wed, Aug 31, 2016	23.12	23.21	22.74	23.04
6307	NYSE	DV	Tue, Aug 30, 2016	23.47	23.58	23.45	23.50
6306	NYSE	DV	Mon, Aug 29, 2016	23.40	23.50	23.27	23.47
6305	NYSE	DV	Fri, Aug 26, 2016	23.33	24.20	23.03	23.48
6304	NYSE	DV	Thu, Aug 25, 2016	23.83	24.04	23.47	23.78
6303	NYSE	DV	Wed, Aug 24, 2016	24.20	24.25	23.72	23.84
6302	NYSE	DV	Tue, Aug 23, 2016	24.75	24.89	24.20	24.36
6301	NYSE	DV	Mon, Aug 22, 2016	25.64	26.38	24.48	24.60
6300	NYSE	DV	Fri, Aug 19, 2016	22.00	25.85	21.85	25.63
6299	NYSE	DV	Thu, Aug 18, 2016	21.79	22.19	21.78	21.94
6298	NYSE	DV	Wed, Aug 17, 2016	21.90	21.96	21.68	21.78
6297	NYSE	DV	Tue, Aug 16, 2016	22.60	22.64	21.60	21.87
6296	NYSE	DV	Mon, Aug 15, 2016	22.40	22.78	22.40	22.68
6295	NYSE	DV	Fri, Aug 12, 2016	22.49	22.69	22.27	22.39
6294	NYSE	DV	Thu, Aug 11, 2016	22.24	22.71	22.15	22.51
6293	NYSE	DV	Wed, Aug 10, 2016	22.54	22.54	22.05	22.09
6292	NYSE	DV	Tue, Aug 9, 2016	22.90	22.92	22.48	22.50
6291	NYSE	DV	Mon, Aug 8, 2016	22.81	23.02	22.71	22.91
6290	NYSE	DV	Fri, Aug 5, 2016	22.60	23.00	22.51	22.68
6289	NYSE	DV	Thu, Aug 4, 2016	22.32	22.54	22.19	22.40
6288	NYSE	DV	Wed, Aug 3, 2016	22.05	22.51	21.94	22.34
6287	NYSE	DV	Tue, Aug 2, 2016	22.25	22.52	22.02	22.03
6286	NYSE	DV	Mon, Aug 1, 2016	22.26	22.53	22.08	22.40
6285	NYSE	DV	Fri, Jul 29, 2016	22.12	22.45	21.90	22.27
6284	NYSE	DV	Thu, Jul 28, 2016	22.10	22.27	21.79	22.11
6283	NYSE	DV	Wed, Jul 27, 2016	22.53	22.54	21.89	22.11
6282	NYSE	DV	Tue, Jul 26, 2016	21.96	22.54	21.96	22.54
6281	NYSE	DV	Mon, Jul 25, 2016	22.01	22.14	21.84	21.89
6280	NYSE	DV	Fri, Jul 22, 2016	22.29	22.29	21.99	22.10
6279	NYSE	DV	Thu, Jul 21, 2016	21.99	22.59	21.90	22.20
6278	NYSE	DV	Wed, Jul 20, 2016	21.92	22.18	21.82	21.95
6277	NYSE	DV	Tue, Jul 19, 2016	22.06	22.21	21.89	21.95
6276	NYSE	DV	Mon, Jul 18, 2016	21.97	22.14	21.78	22.05
6275	NYSE	DV	Fri, Jul 15, 2016	22.27	22.47	21.84	22.01
6274	NYSE	DV	Thu, Jul 14, 2016	21.30	22.34	21.30	22.11
6273	NYSE	DV	Wed, Jul 13, 2016	20.86	21.51	20.80	21.29
6272	NYSE	DV	Tue, Jul 12, 2016	20.50	20.91	20.44	20.80
6271	NYSE	DV	Mon, Jul 11, 2016	20.04	20.50	20.00	20.41
6270	NYSE	DV	Fri, Jul 8, 2016	19.65	20.04	19.48	19.97
6269	NYSE	DV	Thu, Jul 7, 2016	18.86	19.41	18.86	19.35
6268	NYSE	DV	Wed, Jul 6, 2016	18.23	18.93	18.05	18.89
6267	NYSE	DV	Tue, Jul 5, 2016	18.70	18.86	18.11	18.23
6266	NYSE	DV	Fri, Jul 1, 2016	17.90	18.89	17.76	18.86
6265	NYSE	DV	Thu, Jun 30, 2016	17.13	17.84	17.13	17.84
6264	NYSE	DV	Wed, Jun 29, 2016	16.82	17.21	16.74	17.13
6263	NYSE	DV	Tue, Jun 28, 2016	17.13	17.20	16.58	16.75
6262	NYSE	DV	Mon, Jun 27, 2016	17.42	17.43	16.92	16.97
6261	NYSE	DV	Fri, Jun 24, 2016	17.60	17.77	17.43	17.51
6260	NYSE	DV	Thu, Jun 23, 2016	18.27	18.50	18.13	18.48
6259	NYSE	DV	Wed, Jun 22, 2016	17.67	18.12	17.65	18.02
6258	NYSE	DV	Tue, Jun 21, 2016	17.91	17.92	17.39	17.63
6257	NYSE	DV	Mon, Jun 20, 2016	18.03	18.22	17.78	17.90
6256	NYSE	DV	Fri, Jun 17, 2016	17.48	18.29	17.42	17.86
6255	NYSE	DV	Thu, Jun 16, 2016	17.17	17.44	16.91	17.37
6254	NYSE	DV	Wed, Jun 15, 2016	17.13	17.44	17.01	17.28
6253	NYSE	DV	Tue, Jun 14, 2016	17.07	17.43	16.85	16.97
6252	NYSE	DV	Mon, Jun 13, 2016	16.70	17.31	16.52	17.07
6251	NYSE	DV	Fri, Jun 10, 2016	16.67	16.98	16.59	16.73
6250	NYSE	DV	Thu, Jun 9, 2016	16.61	16.93	16.56	16.70
6249	NYSE	DV	Wed, Jun 8, 2016	16.63	16.76	16.50	16.72
6248	NYSE	DV	Tue, Jun 7, 2016	16.51	16.80	16.29	16.63
6247	NYSE	DV	Mon, Jun 6, 2016	16.37	16.90	16.23	16.50
6246	NYSE	DV	Fri, Jun 3, 2016	15.84	16.40	15.74	16.22
6245	NYSE	DV	Thu, Jun 2, 2016	16.06	16.14	15.36	15.84
6244	NYSE	DV	Wed, Jun 1, 2016	17.92	18.25	17.69	18.20
6243	NYSE	DV	Tue, May 31, 2016	17.93	18.17	17.90	17.92
6242	NYSE	DV	Fri, May 27, 2016	17.60	17.88	17.43	17.83
6241	NYSE	DV	Thu, May 26, 2016	17.63	17.74	17.35	17.54
6240	NYSE	DV	Wed, May 25, 2016	19.91	20.02	17.34	17.57
6239	NYSE	DV	Tue, May 24, 2016	19.71	20.44	18.97	20.20
6238	NYSE	DV	Mon, May 23, 2016	19.25	19.80	19.24	19.53
6237	NYSE	DV	Fri, May 20, 2016	19.18	19.56	19.11	19.33
6236	NYSE	DV	Thu, May 19, 2016	19.19	19.43	19.02	19.10
6235	NYSE	DV	Wed, May 18, 2016	19.38	19.58	19.20	19.35
6234	NYSE	DV	Tue, May 17, 2016	19.26	19.71	19.24	19.42
6233	NYSE	DV	Mon, May 16, 2016	19.16	19.53	19.11	19.26
6232	NYSE	DV	Fri, May 13, 2016	19.52	19.78	19.07	19.17
6231	NYSE	DV	Thu, May 12, 2016	19.73	19.80	18.97	19.47
6230	NYSE	DV	Wed, May 11, 2016	19.63	19.96	19.37	19.71
6229	NYSE	DV	Tue, May 10, 2016	18.83	20.21	18.47	19.85
6228	NYSE	DV	Mon, May 9, 2016	19.22	19.37	18.76	18.79
6227	NYSE	DV	Fri, May 6, 2016	18.25	19.85	17.58	19.31
6226	NYSE	DV	Thu, May 5, 2016	16.52	16.63	15.99	15.99
6225	NYSE	DV	Wed, May 4, 2016	16.56	16.69	16.23	16.46
6224	NYSE	DV	Tue, May 3, 2016	17.10	17.19	16.49	16.58
6223	NYSE	DV	Mon, May 2, 2016	17.52	17.74	17.04	17.24
6222	NYSE	DV	Fri, Apr 29, 2016	17.50	17.70	17.29	17.35
6221	NYSE	DV	Thu, Apr 28, 2016	17.40	17.96	17.39	17.52
6220	NYSE	DV	Wed, Apr 27, 2016	17.33	17.55	17.23	17.45
6219	NYSE	DV	Tue, Apr 26, 2016	17.05	17.62	17.00	17.30
6218	NYSE	DV	Mon, Apr 25, 2016	17.05	17.14	16.83	16.92
6217	NYSE	DV	Fri, Apr 22, 2016	17.18	17.37	17.03	17.04
6216	NYSE	DV	Thu, Apr 21, 2016	17.10	17.24	16.92	17.17
6215	NYSE	DV	Wed, Apr 20, 2016	17.32	17.35	16.84	17.14
6214	NYSE	DV	Tue, Apr 19, 2016	17.68	18.16	17.55	17.73
6213	NYSE	DV	Mon, Apr 18, 2016	17.15	17.77	17.06	17.58
6212	NYSE	DV	Fri, Apr 15, 2016	17.10	17.60	17.10	17.32
6211	NYSE	DV	Thu, Apr 14, 2016	17.44	17.51	17.10	17.10
6210	NYSE	DV	Wed, Apr 13, 2016	16.95	17.45	16.85	17.43
6209	NYSE	DV	Tue, Apr 12, 2016	16.91	17.07	16.71	16.93
6208	NYSE	DV	Mon, Apr 11, 2016	16.85	17.12	16.75	16.84
6207	NYSE	DV	Fri, Apr 8, 2016	16.95	17.07	16.72	16.81
6206	NYSE	DV	Thu, Apr 7, 2016	16.69	17.04	16.63	16.74
6205	NYSE	DV	Wed, Apr 6, 2016	16.87	17.10	16.56	16.90
6204	NYSE	DV	Tue, Apr 5, 2016	17.22	17.22	17.22	16.83
6203	NYSE	DV	Mon, Apr 4, 2016	17.29	17.70	17.17	17.22
6202	NYSE	DV	Fri, Apr 1, 2016	17.09	17.44	16.91	17.30
6201	NYSE	DV	Thu, Mar 31, 2016	17.28	17.46	17.18	17.27
6200	NYSE	DV	Wed, Mar 30, 2016	16.96	17.85	16.85	17.22
6199	NYSE	DV	Tue, Mar 29, 2016	18.12	18.51	17.91	18.41
6198	NYSE	DV	Mon, Mar 28, 2016	18.25	18.47	18.05	18.15
6197	NYSE	DV	Thu, Mar 24, 2016	18.14	18.14	18.14	18.25
6196	NYSE	DV	Wed, Mar 23, 2016	18.72	18.77	18.14	18.14
6195	NYSE	DV	Tue, Mar 22, 2016	19.32	19.40	18.77	18.79
6194	NYSE	DV	Mon, Mar 21, 2016	19.38	19.53	19.16	19.44
6193	NYSE	DV	Fri, Mar 18, 2016	19.34	19.64	19.27	19.40
6192	NYSE	DV	Thu, Mar 17, 2016	18.71	19.50	18.59	19.38
6191	NYSE	DV	Wed, Mar 16, 2016	18.53	18.80	18.41	18.66
6190	NYSE	DV	Tue, Mar 15, 2016	20.67	20.67	20.67	18.58
6189	NYSE	DV	Mon, Mar 14, 2016	21.21	21.55	20.02	20.67
6188	NYSE	DV	Fri, Mar 11, 2016	20.97	20.97	20.97	21.38
6187	NYSE	DV	Thu, Mar 10, 2016	21.22	21.31	20.63	20.97
6186	NYSE	DV	Wed, Mar 9, 2016	21.14	21.14	21.14	21.16
6185	NYSE	DV	Tue, Mar 8, 2016	21.19	21.34	20.85	21.14
6184	NYSE	DV	Mon, Mar 7, 2016	19.53	21.30	19.50	21.25
6183	NYSE	DV	Fri, Mar 4, 2016	19.64	19.64	19.64	19.62
6182	NYSE	DV	Thu, Mar 3, 2016	18.66	18.66	18.66	19.64
6181	NYSE	DV	Wed, Mar 2, 2016	19.04	19.12	18.36	18.66
6180	NYSE	DV	Tue, Mar 1, 2016	18.26	18.26	18.26	18.91
6179	NYSE	DV	Mon, Feb 29, 2016	18.33	18.59	18.16	18.26
6178	NYSE	DV	Fri, Feb 26, 2016	18.16	18.54	18.02	18.37
6177	NYSE	DV	Thu, Feb 25, 2016	18.13	18.14	17.58	18.10
6176	NYSE	DV	Wed, Feb 24, 2016	17.63	18.19	17.38	18.12
6175	NYSE	DV	Tue, Feb 23, 2016	18.07	18.14	17.72	17.83
6174	NYSE	DV	Mon, Feb 22, 2016	18.10	18.73	17.76	18.10
6173	NYSE	DV	Fri, Feb 19, 2016	18.39	18.88	17.83	17.93
6172	NYSE	DV	Thu, Feb 18, 2016	18.24	18.70	18.04	18.44
6171	NYSE	DV	Wed, Feb 17, 2016	18.00	18.56	17.80	18.14
6170	NYSE	DV	Tue, Feb 16, 2016	17.12	17.94	16.97	17.92
6169	NYSE	DV	Fri, Feb 12, 2016	17.13	17.45	16.70	16.74
6168	NYSE	DV	Thu, Feb 11, 2016	16.80	17.25	16.52	16.92
6167	NYSE	DV	Wed, Feb 10, 2016	17.20	17.33	16.67	17.10
6166	NYSE	DV	Tue, Feb 9, 2016	17.65	17.92	17.04	17.14
6165	NYSE	DV	Mon, Feb 8, 2016	16.92	18.40	16.67	17.96
6164	NYSE	DV	Fri, Feb 5, 2016	18.35	18.36	15.81	17.03
6163	NYSE	DV	Thu, Feb 4, 2016	19.92	20.15	18.72	19.06
6162	NYSE	DV	Wed, Feb 3, 2016	18.37	19.88	18.33	19.84
6161	NYSE	DV	Tue, Feb 2, 2016	18.96	19.02	17.98	18.08
6160	NYSE	DV	Mon, Feb 1, 2016	19.77	19.80	19.13	19.14
6159	NYSE	DV	Fri, Jan 29, 2016	19.51	20.02	19.40	19.90
6158	NYSE	DV	Thu, Jan 28, 2016	20.05	20.69	19.11	19.37
6157	NYSE	DV	Wed, Jan 27, 2016	23.68	23.78	18.76	20.09
6156	NYSE	DV	Tue, Jan 26, 2016	23.28	23.85	23.22	23.74
6155	NYSE	DV	Mon, Jan 25, 2016	23.22	23.42	23.01	23.26
6154	NYSE	DV	Fri, Jan 22, 2016	23.13	23.35	22.96	23.33
6153	NYSE	DV	Thu, Jan 21, 2016	22.75	23.11	22.62	22.76
6152	NYSE	DV	Wed, Jan 20, 2016	22.19	22.98	21.87	22.77
6151	NYSE	DV	Tue, Jan 19, 2016	22.86	22.92	22.36	22.60
6150	NYSE	DV	Fri, Jan 15, 2016	22.07	22.65	21.93	22.57
6149	NYSE	DV	Thu, Jan 14, 2016	22.22	22.70	22.13	22.60
6148	NYSE	DV	Wed, Jan 13, 2016	22.24	22.68	21.76	22.20
6147	NYSE	DV	Tue, Jan 12, 2016	21.38	22.18	21.11	22.13
6146	NYSE	DV	Mon, Jan 11, 2016	21.69	21.81	20.80	20.94
6145	NYSE	DV	Fri, Jan 8, 2016	21.54	21.76	20.55	21.19
6144	NYSE	DV	Thu, Jan 7, 2016	22.11	22.29	21.28	21.42
6143	NYSE	DV	Wed, Jan 6, 2016	22.95	23.06	22.33	22.53
6142	NYSE	DV	Tue, Jan 5, 2016	24.91	25.03	22.67	23.28
6141	NYSE	DV	Mon, Jan 4, 2016	25.02	25.16	24.42	24.88
6140	NYSE	DV	Thu, Dec 31, 2015	25.69	25.85	25.26	25.31
6139	NYSE	DV	Wed, Dec 30, 2015	26.03	26.18	25.58	25.73
6138	NYSE	DV	Tue, Dec 29, 2015	26.21	26.21	25.67	26.02
6137	NYSE	DV	Mon, Dec 28, 2015	26.21	26.39	25.87	26.01
6136	NYSE	DV	Thu, Dec 24, 2015	26.28	26.38	25.99	26.30
6135	NYSE	DV	Wed, Dec 23, 2015	25.75	26.50	25.75	26.26
6134	NYSE	DV	Tue, Dec 22, 2015	24.85	25.62	24.85	25.60
6133	NYSE	DV	Mon, Dec 21, 2015	24.94	25.10	24.59	24.84
6132	NYSE	DV	Fri, Dec 18, 2015	24.89	25.08	24.63	24.77
6131	NYSE	DV	Thu, Dec 17, 2015	25.35	25.42	24.76	24.93
6130	NYSE	DV	Wed, Dec 16, 2015	24.76	25.32	24.63	25.23
6129	NYSE	DV	Tue, Dec 15, 2015	24.13	25.50	23.90	24.69
6128	NYSE	DV	Mon, Dec 14, 2015	23.49	24.20	23.49	23.96
6127	NYSE	DV	Fri, Dec 11, 2015	23.64	23.71	23.26	23.44
6126	NYSE	DV	Thu, Dec 10, 2015	23.35	24.13	23.28	23.84
6125	NYSE	DV	Wed, Dec 9, 2015	22.86	23.53	22.86	23.30
6124	NYSE	DV	Tue, Dec 8, 2015	22.84	23.04	22.48	22.88
6123	NYSE	DV	Mon, Dec 7, 2015	23.00	23.06	22.59	22.94
6122	NYSE	DV	Fri, Dec 4, 2015	23.56	23.59	22.88	23.07
6121	NYSE	DV	Thu, Dec 3, 2015	23.60	24.03	23.38	23.55
6120	NYSE	DV	Wed, Dec 2, 2015	23.67	24.02	23.45	23.51
6119	NYSE	DV	Tue, Dec 1, 2015	23.87	24.18	23.58	23.93
6118	NYSE	DV	Mon, Nov 30, 2015	23.23	23.86	23.13	23.75
6117	NYSE	DV	Fri, Nov 27, 2015	23.65	23.65	23.14	23.18
6116	NYSE	DV	Wed, Nov 25, 2015	23.28	23.95	23.12	23.70
6115	NYSE	DV	Tue, Nov 24, 2015	23.00	23.41	22.78	23.29
6114	NYSE	DV	Mon, Nov 23, 2015	23.03	23.37	22.98	23.16
6113	NYSE	DV	Fri, Nov 20, 2015	22.93	23.25	22.73	23.12
6112	NYSE	DV	Thu, Nov 19, 2015	22.64	22.90	22.50	22.79
6111	NYSE	DV	Wed, Nov 18, 2015	22.61	23.04	22.34	22.63
6110	NYSE	DV	Tue, Nov 17, 2015	22.92	23.25	22.50	22.56
6109	NYSE	DV	Mon, Nov 16, 2015	22.52	22.90	22.36	22.86
6108	NYSE	DV	Fri, Nov 13, 2015	22.33	22.83	22.29	22.57
6107	NYSE	DV	Thu, Nov 12, 2015	22.77	22.86	22.39	22.46
6106	NYSE	DV	Wed, Nov 11, 2015	23.40	23.40	22.88	22.89
6105	NYSE	DV	Tue, Nov 10, 2015	23.65	23.92	22.85	23.31
6104	NYSE	DV	Mon, Nov 9, 2015	24.93	24.99	22.79	23.67
6103	NYSE	DV	Fri, Nov 6, 2015	24.60	24.91	24.12	24.89
6102	NYSE	DV	Thu, Nov 5, 2015	24.41	24.65	23.99	24.54
6101	NYSE	DV	Wed, Nov 4, 2015	24.73	25.19	24.15	24.42
6100	NYSE	DV	Tue, Nov 3, 2015	23.87	24.86	23.78	24.68
6099	NYSE	DV	Mon, Nov 2, 2015	23.61	24.09	23.35	23.91
6098	NYSE	DV	Fri, Oct 30, 2015	24.07	24.23	23.50	23.56
6097	NYSE	DV	Thu, Oct 29, 2015	24.35	24.73	23.88	24.07
6096	NYSE	DV	Wed, Oct 28, 2015	24.02	24.92	23.72	24.51
6095	NYSE	DV	Tue, Oct 27, 2015	25.53	25.60	23.87	23.97
6094	NYSE	DV	Mon, Oct 26, 2015	27.04	27.10	25.58	25.75
6093	NYSE	DV	Fri, Oct 23, 2015	26.17	29.60	25.64	27.14
6092	NYSE	DV	Thu, Oct 22, 2015	27.42	27.56	25.55	26.28
6091	NYSE	DV	Wed, Oct 21, 2015	28.74	28.78	27.73	27.77
6090	NYSE	DV	Tue, Oct 20, 2015	27.89	28.72	27.73	28.64
6089	NYSE	DV	Mon, Oct 19, 2015	27.64	28.15	27.37	28.00
6088	NYSE	DV	Fri, Oct 16, 2015	27.96	28.03	27.20	27.70
6087	NYSE	DV	Thu, Oct 15, 2015	27.70	27.97	27.06	27.85
6086	NYSE	DV	Wed, Oct 14, 2015	28.29	28.63	27.46	27.58
6085	NYSE	DV	Tue, Oct 13, 2015	28.37	28.89	28.21	28.31
6084	NYSE	DV	Mon, Oct 12, 2015	29.41	29.65	28.47	28.59
6083	NYSE	DV	Fri, Oct 9, 2015	29.61	29.88	29.04	29.44
6082	NYSE	DV	Thu, Oct 8, 2015	28.38	29.60	28.21	29.52
6081	NYSE	DV	Wed, Oct 7, 2015	27.70	28.43	27.70	28.42
6080	NYSE	DV	Tue, Oct 6, 2015	27.47	27.83	27.02	27.57
6079	NYSE	DV	Mon, Oct 5, 2015	26.75	27.77	26.60	27.57
6078	NYSE	DV	Fri, Oct 2, 2015	26.37	26.54	25.80	26.54
6077	NYSE	DV	Thu, Oct 1, 2015	27.24	27.31	26.18	26.52
6076	NYSE	DV	Wed, Sep 30, 2015	27.39	27.45	26.87	27.21
6075	NYSE	DV	Tue, Sep 29, 2015	26.72	27.11	26.67	27.09
6074	NYSE	DV	Mon, Sep 28, 2015	27.66	27.89	26.61	26.66
6073	NYSE	DV	Fri, Sep 25, 2015	27.87	28.00	27.64	27.83
6072	NYSE	DV	Thu, Sep 24, 2015	27.57	27.82	27.45	27.76
6071	NYSE	DV	Wed, Sep 23, 2015	27.96	28.12	27.47	27.64
6070	NYSE	DV	Tue, Sep 22, 2015	28.18	28.27	27.74	27.94
6069	NYSE	DV	Mon, Sep 21, 2015	27.85	28.51	27.69	28.46
6068	NYSE	DV	Fri, Sep 18, 2015	26.47	27.27	26.20	27.12
6067	NYSE	DV	Thu, Sep 17, 2015	26.71	27.26	26.54	26.83
6066	NYSE	DV	Wed, Sep 16, 2015	26.34	26.76	25.79	26.55
6065	NYSE	DV	Tue, Sep 15, 2015	26.15	27.08	26.13	26.68
6064	NYSE	DV	Mon, Sep 14, 2015	26.31	26.35	25.82	26.16
6063	NYSE	DV	Fri, Sep 11, 2015	25.95	26.50	25.69	26.30
6062	NYSE	DV	Thu, Sep 10, 2015	25.82	26.29	25.77	26.12
6061	NYSE	DV	Wed, Sep 9, 2015	26.08	26.39	25.68	25.86
6060	NYSE	DV	Tue, Sep 8, 2015	25.47	26.12	25.30	25.82
6059	NYSE	DV	Fri, Sep 4, 2015	25.09	25.46	25.05	25.17
6058	NYSE	DV	Thu, Sep 3, 2015	25.38	25.50	24.72	25.43
6057	NYSE	DV	Wed, Sep 2, 2015	25.64	25.65	24.98	25.64
6056	NYSE	DV	Tue, Sep 1, 2015	25.66	26.03	25.28	25.36
6055	NYSE	DV	Mon, Aug 31, 2015	27.05	27.16	26.12	26.16
6054	NYSE	DV	Fri, Aug 28, 2015	27.02	27.63	27.02	27.34
6053	NYSE	DV	Thu, Aug 27, 2015	26.36	27.13	26.26	27.01
6052	NYSE	DV	Wed, Aug 26, 2015	25.91	26.30	25.59	26.23
6051	NYSE	DV	Tue, Aug 25, 2015	25.76	25.97	25.04	25.46
6050	NYSE	DV	Mon, Aug 24, 2015	24.01	26.44	24.00	25.23
6049	NYSE	DV	Fri, Aug 21, 2015	25.29	26.16	25.08	25.40
6048	NYSE	DV	Thu, Aug 20, 2015	25.22	26.30	24.54	25.98
6047	NYSE	DV	Wed, Aug 19, 2015	25.25	29.77	24.90	25.49
6046	NYSE	DV	Tue, Aug 18, 2015	27.67	27.67	26.83	27.05
6045	NYSE	DV	Mon, Aug 17, 2015	27.25	27.66	27.03	27.61
6044	NYSE	DV	Fri, Aug 14, 2015	27.58	27.84	27.30	27.35
6043	NYSE	DV	Thu, Aug 13, 2015	28.14	28.40	27.65	27.68
6042	NYSE	DV	Wed, Aug 12, 2015	27.99	28.22	27.49	28.14
6041	NYSE	DV	Tue, Aug 11, 2015	28.87	29.16	28.21	28.28
6040	NYSE	DV	Mon, Aug 10, 2015	29.00	29.62	28.79	29.36
6039	NYSE	DV	Fri, Aug 7, 2015	29.25	29.89	28.70	28.79
6038	NYSE	DV	Thu, Aug 6, 2015	29.81	29.91	29.36	29.41
6037	NYSE	DV	Wed, Aug 5, 2015	30.34	30.50	29.76	29.78
6036	NYSE	DV	Tue, Aug 4, 2015	30.05	30.48	29.76	30.11
6035	NYSE	DV	Mon, Aug 3, 2015	30.34	30.82	29.80	30.04
6034	NYSE	DV	Fri, Jul 31, 2015	31.02	31.29	30.34	30.38
6033	NYSE	DV	Thu, Jul 30, 2015	30.89	31.01	30.52	30.85
6032	NYSE	DV	Wed, Jul 29, 2015	30.35	31.22	29.92	31.00
6031	NYSE	DV	Tue, Jul 28, 2015	30.31	30.69	29.93	30.56
6030	NYSE	DV	Mon, Jul 27, 2015	30.27	30.51	29.84	30.15
6029	NYSE	DV	Fri, Jul 24, 2015	31.36	31.36	30.42	30.47
6028	NYSE	DV	Thu, Jul 23, 2015	31.50	32.12	31.33	31.39
6027	NYSE	DV	Wed, Jul 22, 2015	31.06	31.46	30.94	31.42
6026	NYSE	DV	Tue, Jul 21, 2015	31.58	31.93	31.12	31.19
6025	NYSE	DV	Mon, Jul 20, 2015	31.08	31.82	30.89	31.59
6024	NYSE	DV	Fri, Jul 17, 2015	31.98	31.98	30.96	31.13
6023	NYSE	DV	Thu, Jul 16, 2015	32.06	32.18	31.84	31.96
6022	NYSE	DV	Wed, Jul 15, 2015	32.07	32.14	31.65	31.82
6021	NYSE	DV	Tue, Jul 14, 2015	31.48	32.05	31.38	32.02
6020	NYSE	DV	Mon, Jul 13, 2015	31.67	31.67	31.33	31.48
6019	NYSE	DV	Fri, Jul 10, 2015	31.42	31.90	31.34	31.43
6018	NYSE	DV	Thu, Jul 9, 2015	30.30	31.16	30.27	31.09
6017	NYSE	DV	Wed, Jul 8, 2015	30.28	30.48	29.75	30.01
6016	NYSE	DV	Tue, Jul 7, 2015	30.22	30.57	29.88	30.55
6015	NYSE	DV	Mon, Jul 6, 2015	30.00	30.20	29.70	30.15
6014	NYSE	DV	Thu, Jul 2, 2015	30.55	30.78	29.96	30.20
6013	NYSE	DV	Wed, Jul 1, 2015	30.08	30.76	29.97	30.71
6012	NYSE	DV	Tue, Jun 30, 2015	30.10	30.26	29.32	29.98
6011	NYSE	DV	Mon, Jun 29, 2015	32.35	32.52	30.25	30.28
6010	NYSE	DV	Fri, Jun 26, 2015	32.98	33.08	32.17	32.67
6009	NYSE	DV	Thu, Jun 25, 2015	33.36	33.44	32.73	33.00
6008	NYSE	DV	Wed, Jun 24, 2015	33.91	34.02	33.25	33.36
6007	NYSE	DV	Tue, Jun 23, 2015	33.91	34.12	33.58	33.99
6006	NYSE	DV	Mon, Jun 22, 2015	34.05	34.18	33.78	33.87
6005	NYSE	DV	Fri, Jun 19, 2015	33.85	34.10	33.63	33.89
6004	NYSE	DV	Thu, Jun 18, 2015	33.81	34.10	33.60	33.87
6003	NYSE	DV	Wed, Jun 17, 2015	33.73	34.14	33.56	33.77
6002	NYSE	DV	Tue, Jun 16, 2015	33.10	33.82	33.04	33.70
6001	NYSE	DV	Mon, Jun 15, 2015	33.24	33.46	32.59	33.15
6000	NYSE	DV	Fri, Jun 12, 2015	33.30	34.03	33.24	33.40
5999	NYSE	DV	Thu, Jun 11, 2015	32.90	33.34	32.67	33.33
5998	NYSE	DV	Wed, Jun 10, 2015	33.35	33.56	32.81	32.90
5997	NYSE	DV	Tue, Jun 9, 2015	33.39	33.50	32.91	33.18
5996	NYSE	DV	Mon, Jun 8, 2015	33.50	33.68	33.15	33.41
5995	NYSE	DV	Fri, Jun 5, 2015	33.02	33.57	32.78	33.54
5994	NYSE	DV	Thu, Jun 4, 2015	32.55	33.15	32.54	33.13
5993	NYSE	DV	Wed, Jun 3, 2015	32.43	32.85	32.30	32.75
5992	NYSE	DV	Tue, Jun 2, 2015	32.25	32.71	32.08	32.52
5991	NYSE	DV	Mon, Jun 1, 2015	32.03	32.40	31.62	32.32
5990	NYSE	DV	Fri, May 29, 2015	31.49	32.05	31.31	31.81
5989	NYSE	DV	Thu, May 28, 2015	31.61	31.61	31.09	31.52
5988	NYSE	DV	Wed, May 27, 2015	31.06	31.70	30.92	31.62
5987	NYSE	DV	Tue, May 26, 2015	31.81	31.93	31.01	31.02
5986	NYSE	DV	Fri, May 22, 2015	31.78	32.19	31.68	32.01
5985	NYSE	DV	Thu, May 21, 2015	31.37	31.96	31.36	31.86
5984	NYSE	DV	Wed, May 20, 2015	31.20	31.40	31.10	31.35
5983	NYSE	DV	Tue, May 19, 2015	31.27	31.40	30.91	31.09
5982	NYSE	DV	Mon, May 18, 2015	31.45	31.45	30.40	31.37
5981	NYSE	DV	Fri, May 15, 2015	31.92	32.03	31.64	31.86
5980	NYSE	DV	Thu, May 14, 2015	31.76	32.01	31.48	31.99
5979	NYSE	DV	Wed, May 13, 2015	31.62	31.74	31.28	31.72
5978	NYSE	DV	Tue, May 12, 2015	31.77	31.83	31.22	31.62
5977	NYSE	DV	Mon, May 11, 2015	31.42	31.94	31.13	31.91
5976	NYSE	DV	Fri, May 8, 2015	31.52	31.69	31.30	31.52
5975	NYSE	DV	Thu, May 7, 2015	31.28	31.52	31.03	31.48
5974	NYSE	DV	Wed, May 6, 2015	31.38	31.43	30.86	31.23
5973	NYSE	DV	Tue, May 5, 2015	30.79	31.23	30.43	31.19
5972	NYSE	DV	Mon, May 4, 2015	30.04	30.92	30.01	30.75
5971	NYSE	DV	Fri, May 1, 2015	30.46	30.49	30.01	30.04
5970	NYSE	DV	Thu, Apr 30, 2015	30.75	30.99	30.15	30.24
5969	NYSE	DV	Wed, Apr 29, 2015	30.90	31.15	30.64	30.83
5968	NYSE	DV	Tue, Apr 28, 2015	30.99	31.15	30.75	31.01
5967	NYSE	DV	Mon, Apr 27, 2015	30.41	31.19	30.40	31.08
5966	NYSE	DV	Fri, Apr 24, 2015	33.10	34.40	30.39	30.70
5965	NYSE	DV	Thu, Apr 23, 2015	36.61	37.79	36.38	37.57
5964	NYSE	DV	Wed, Apr 22, 2015	36.19	36.69	35.92	36.49
5963	NYSE	DV	Tue, Apr 21, 2015	36.50	36.63	35.91	36.27
5962	NYSE	DV	Mon, Apr 20, 2015	35.67	36.43	35.35	36.35
5961	NYSE	DV	Fri, Apr 17, 2015	35.72	35.94	35.28	35.88
5960	NYSE	DV	Thu, Apr 16, 2015	36.04	36.13	35.49	36.03
5959	NYSE	DV	Wed, Apr 15, 2015	35.54	36.30	35.31	36.15
5958	NYSE	DV	Tue, Apr 14, 2015	34.80	35.34	34.70	35.34
5957	NYSE	DV	Mon, Apr 13, 2015	35.18	35.24	34.94	34.96
5956	NYSE	DV	Fri, Apr 10, 2015	35.47	35.49	35.19	35.26
5955	NYSE	DV	Thu, Apr 9, 2015	35.22	35.51	35.04	35.32
5954	NYSE	DV	Wed, Apr 8, 2015	35.02	35.33	34.79	35.31
5953	NYSE	DV	Tue, Apr 7, 2015	35.09	35.55	35.01	35.04
5952	NYSE	DV	Mon, Apr 6, 2015	34.75	35.20	34.48	35.06
5951	NYSE	DV	Thu, Apr 2, 2015	34.17	34.92	34.12	34.88
5950	NYSE	DV	Wed, Apr 1, 2015	33.35	34.02	33.18	34.00
5949	NYSE	DV	Tue, Mar 31, 2015	33.34	33.46	33.04	33.36
5948	NYSE	DV	Mon, Mar 30, 2015	33.42	33.66	33.34	33.53
5947	NYSE	DV	Fri, Mar 27, 2015	33.33	33.53	32.87	33.18
5946	NYSE	DV	Thu, Mar 26, 2015	34.11	34.22	33.32	33.39
5945	NYSE	DV	Wed, Mar 25, 2015	35.77	35.77	34.15	34.26
5944	NYSE	DV	Tue, Mar 24, 2015	36.37	36.66	36.01	36.47
5943	NYSE	DV	Mon, Mar 23, 2015	35.67	36.35	35.33	36.18
5942	NYSE	DV	Fri, Mar 20, 2015	35.61	36.04	35.29	35.73
5941	NYSE	DV	Thu, Mar 19, 2015	35.92	36.01	35.33	35.47
5940	NYSE	DV	Wed, Mar 18, 2015	35.51	36.36	35.26	36.15
5939	NYSE	DV	Tue, Mar 17, 2015	35.49	35.73	35.40	35.49
5938	NYSE	DV	Mon, Mar 16, 2015	35.71	35.98	35.41	35.54
5937	NYSE	DV	Fri, Mar 13, 2015	35.34	35.61	35.09	35.52
5936	NYSE	DV	Thu, Mar 12, 2015	35.21	35.66	35.21	35.51
5935	NYSE	DV	Wed, Mar 11, 2015	35.20	35.28	34.86	35.03
5934	NYSE	DV	Tue, Mar 10, 2015	34.83	35.32	34.53	35.05
5933	NYSE	DV	Mon, Mar 9, 2015	34.66	35.01	34.56	34.88
5932	NYSE	DV	Fri, Mar 6, 2015	34.09	34.63	33.92	34.56
5931	NYSE	DV	Thu, Mar 5, 2015	35.94	35.95	33.91	34.26
5930	NYSE	DV	Wed, Mar 4, 2015	36.06	36.48	35.83	35.86
5929	NYSE	DV	Tue, Mar 3, 2015	37.09	37.10	36.15	36.21
5928	NYSE	DV	Mon, Mar 2, 2015	36.56	37.01	36.56	36.94
5927	NYSE	DV	Fri, Feb 27, 2015	36.59	36.70	36.14	36.55
5926	NYSE	DV	Thu, Feb 26, 2015	36.98	37.12	36.47	36.65
5925	NYSE	DV	Wed, Feb 25, 2015	37.36	37.37	36.76	36.97
5924	NYSE	DV	Tue, Feb 24, 2015	37.09	37.69	36.86	37.28
5923	NYSE	DV	Mon, Feb 23, 2015	36.60	37.08	36.45	37.00
5922	NYSE	DV	Fri, Feb 20, 2015	36.50	36.75	36.23	36.69
5921	NYSE	DV	Thu, Feb 19, 2015	36.53	36.91	36.47	36.62
5920	NYSE	DV	Wed, Feb 18, 2015	36.27	36.95	36.27	36.69
5919	NYSE	DV	Tue, Feb 17, 2015	36.75	36.95	36.11	36.40
5918	NYSE	DV	Fri, Feb 13, 2015	36.56	36.90	36.45	36.69
5917	NYSE	DV	Thu, Feb 12, 2015	37.41	37.41	36.54	36.65
5916	NYSE	DV	Wed, Feb 11, 2015	36.65	37.03	36.28	36.80
5915	NYSE	DV	Tue, Feb 10, 2015	37.49	37.50	36.64	36.88
5914	NYSE	DV	Mon, Feb 9, 2015	35.97	37.78	35.95	37.17
5913	NYSE	DV	Fri, Feb 6, 2015	39.50	40.02	36.02	36.24
5912	NYSE	DV	Thu, Feb 5, 2015	43.93	44.74	43.91	44.25
5911	NYSE	DV	Wed, Feb 4, 2015	45.02	45.41	44.09	44.13
5910	NYSE	DV	Tue, Feb 3, 2015	44.46	45.34	44.02	45.26
5909	NYSE	DV	Mon, Feb 2, 2015	42.48	44.19	42.37	44.01
5908	NYSE	DV	Fri, Jan 30, 2015	43.92	44.29	42.29	42.41
5907	NYSE	DV	Thu, Jan 29, 2015	44.21	44.51	43.41	44.35
5906	NYSE	DV	Wed, Jan 28, 2015	44.36	44.60	43.51	43.99
5905	NYSE	DV	Tue, Jan 27, 2015	43.99	44.32	43.56	43.84
5904	NYSE	DV	Mon, Jan 26, 2015	43.83	44.74	43.56	44.57
5903	NYSE	DV	Fri, Jan 23, 2015	43.81	44.39	43.74	43.93
5902	NYSE	DV	Thu, Jan 22, 2015	43.50	44.00	42.95	43.87
5901	NYSE	DV	Wed, Jan 21, 2015	42.29	43.29	41.96	43.24
5900	NYSE	DV	Tue, Jan 20, 2015	42.87	42.94	41.99	42.26
5899	NYSE	DV	Fri, Jan 16, 2015	41.60	43.00	41.59	42.93
5898	NYSE	DV	Thu, Jan 15, 2015	42.24	42.32	41.38	41.69
5897	NYSE	DV	Wed, Jan 14, 2015	41.67	42.20	41.50	42.01
5896	NYSE	DV	Tue, Jan 13, 2015	42.65	43.22	41.71	42.05
5895	NYSE	DV	Mon, Jan 12, 2015	42.59	42.98	41.53	42.20
5894	NYSE	DV	Fri, Jan 9, 2015	44.10	44.10	42.50	42.56
5893	NYSE	DV	Thu, Jan 8, 2015	42.78	44.51	42.28	44.18
5892	NYSE	DV	Wed, Jan 7, 2015	43.26	43.55	42.94	43.29
5891	NYSE	DV	Tue, Jan 6, 2015	44.95	45.06	42.82	42.99
5890	NYSE	DV	Mon, Jan 5, 2015	43.83	45.05	43.73	44.89
5889	NYSE	DV	Fri, Jan 2, 2015	47.63	47.63	44.03	44.28
5888	NYSE	DV	Wed, Dec 31, 2014	48.82	48.82	47.42	47.47
5887	NYSE	DV	Tue, Dec 30, 2014	48.82	49.26	48.69	48.70
5886	NYSE	DV	Mon, Dec 29, 2014	48.86	49.61	48.75	49.02
5885	NYSE	DV	Fri, Dec 26, 2014	49.15	49.25	48.50	48.87
5884	NYSE	DV	Wed, Dec 24, 2014	48.99	49.29	48.84	48.89
5883	NYSE	DV	Tue, Dec 23, 2014	49.17	49.30	48.71	48.93
5882	NYSE	DV	Mon, Dec 22, 2014	48.27	49.16	47.68	49.12
5881	NYSE	DV	Fri, Dec 19, 2014	47.04	48.29	46.95	48.12
5880	NYSE	DV	Thu, Dec 18, 2014	46.51	47.37	46.51	47.13
5879	NYSE	DV	Wed, Dec 17, 2014	45.79	46.22	45.16	45.99
5878	NYSE	DV	Tue, Dec 16, 2014	45.73	46.05	45.31	45.57
5877	NYSE	DV	Mon, Dec 15, 2014	46.53	46.87	45.69	45.82
5876	NYSE	DV	Fri, Dec 12, 2014	46.91	47.06	46.09	46.13
5875	NYSE	DV	Thu, Dec 11, 2014	47.64	47.89	47.01	47.21
5874	NYSE	DV	Wed, Dec 10, 2014	47.98	48.29	47.28	47.40
5873	NYSE	DV	Tue, Dec 9, 2014	47.00	47.98	46.88	47.97
5872	NYSE	DV	Mon, Dec 8, 2014	48.48	48.99	47.57	47.69
5871	NYSE	DV	Fri, Dec 5, 2014	47.71	48.84	47.71	48.54
5870	NYSE	DV	Thu, Dec 4, 2014	48.61	48.75	47.44	47.48
5869	NYSE	DV	Wed, Dec 3, 2014	48.44	48.97	48.26	48.71
5868	NYSE	DV	Tue, Dec 2, 2014	48.80	49.19	48.20	48.85
5867	NYSE	DV	Mon, Dec 1, 2014	48.75	48.91	48.19	48.64
5866	NYSE	DV	Fri, Nov 28, 2014	49.03	49.33	48.79	48.86
5865	NYSE	DV	Wed, Nov 26, 2014	48.95	49.31	48.70	49.05
5864	NYSE	DV	Tue, Nov 25, 2014	48.81	49.07	48.52	49.05
5863	NYSE	DV	Mon, Nov 24, 2014	48.99	49.00	48.54	48.91
5862	NYSE	DV	Fri, Nov 21, 2014	48.84	49.00	48.44	48.49
5861	NYSE	DV	Thu, Nov 20, 2014	47.86	48.62	47.83	48.60
5860	NYSE	DV	Wed, Nov 19, 2014	48.46	48.63	48.09	48.27
5859	NYSE	DV	Tue, Nov 18, 2014	47.92	48.69	47.79	48.47
5858	NYSE	DV	Mon, Nov 17, 2014	48.55	48.61	47.62	47.87
5857	NYSE	DV	Fri, Nov 14, 2014	48.51	49.31	48.50	48.72
5856	NYSE	DV	Thu, Nov 13, 2014	49.18	49.28	48.94	49.00
5855	NYSE	DV	Wed, Nov 12, 2014	49.22	49.28	48.66	49.17
5854	NYSE	DV	Tue, Nov 11, 2014	49.08	49.52	48.69	49.06
5853	NYSE	DV	Mon, Nov 10, 2014	48.98	49.30	48.82	49.10
5852	NYSE	DV	Fri, Nov 7, 2014	49.18	49.30	48.71	48.95
5851	NYSE	DV	Thu, Nov 6, 2014	49.36	49.51	48.73	49.18
5850	NYSE	DV	Wed, Nov 5, 2014	48.45	49.18	47.63	49.08
5849	NYSE	DV	Tue, Nov 4, 2014	47.87	48.64	47.72	48.33
5848	NYSE	DV	Mon, Nov 3, 2014	48.44	48.44	47.68	47.76
5847	NYSE	DV	Fri, Oct 31, 2014	48.47	48.60	47.86	48.41
5846	NYSE	DV	Thu, Oct 30, 2014	47.51	49.18	47.51	47.95
5845	NYSE	DV	Wed, Oct 29, 2014	48.20	48.78	47.05	47.52
5844	NYSE	DV	Tue, Oct 28, 2014	46.35	48.34	46.31	48.12
5843	NYSE	DV	Mon, Oct 27, 2014	45.57	46.50	45.37	46.18
5842	NYSE	DV	Fri, Oct 24, 2014	44.21	45.93	44.00	45.81
5841	NYSE	DV	Thu, Oct 23, 2014	45.88	46.45	45.65	45.92
5840	NYSE	DV	Wed, Oct 22, 2014	46.40	46.63	45.38	45.45
5839	NYSE	DV	Tue, Oct 21, 2014	45.39	46.33	45.24	45.94
5838	NYSE	DV	Mon, Oct 20, 2014	44.87	45.38	44.78	45.20
5837	NYSE	DV	Fri, Oct 17, 2014	44.12	44.99	43.78	44.86
5836	NYSE	DV	Thu, Oct 16, 2014	42.55	43.97	42.21	43.77
5835	NYSE	DV	Wed, Oct 15, 2014	41.84	43.28	40.77	43.01
5834	NYSE	DV	Tue, Oct 14, 2014	41.54	42.03	41.22	41.79
5833	NYSE	DV	Mon, Oct 13, 2014	42.37	42.38	41.30	41.33
5832	NYSE	DV	Fri, Oct 10, 2014	43.72	44.03	42.47	42.55
5831	NYSE	DV	Thu, Oct 9, 2014	44.14	44.43	43.42	43.62
5830	NYSE	DV	Wed, Oct 8, 2014	43.23	44.24	42.83	44.14
5829	NYSE	DV	Tue, Oct 7, 2014	44.07	44.20	43.25	43.31
5828	NYSE	DV	Mon, Oct 6, 2014	44.31	44.92	44.25	44.27
5827	NYSE	DV	Fri, Oct 3, 2014	44.24	44.65	44.08	44.13
5826	NYSE	DV	Thu, Oct 2, 2014	43.59	44.14	43.11	43.86
5825	NYSE	DV	Wed, Oct 1, 2014	43.94	43.94	43.19	43.54
5824	NYSE	DV	Tue, Sep 30, 2014	42.99	43.33	42.55	42.81
5823	NYSE	DV	Mon, Sep 29, 2014	42.44	43.42	42.27	43.00
5822	NYSE	DV	Fri, Sep 26, 2014	42.22	42.85	42.20	42.78
5821	NYSE	DV	Thu, Sep 25, 2014	42.21	42.43	41.61	42.18
5820	NYSE	DV	Wed, Sep 24, 2014	42.57	42.57	41.59	42.40
5819	NYSE	DV	Tue, Sep 23, 2014	43.42	43.73	42.40	42.44
5818	NYSE	DV	Mon, Sep 22, 2014	44.34	44.34	43.59	43.66
5817	NYSE	DV	Fri, Sep 19, 2014	44.49	44.64	43.75	44.46
5816	NYSE	DV	Thu, Sep 18, 2014	44.80	44.81	44.28	44.37
5815	NYSE	DV	Wed, Sep 17, 2014	44.45	44.73	44.24	44.52
5814	NYSE	DV	Tue, Sep 16, 2014	43.88	44.61	43.51	44.45
5813	NYSE	DV	Mon, Sep 15, 2014	44.46	44.46	43.93	43.99
5812	NYSE	DV	Fri, Sep 12, 2014	44.21	44.51	43.67	44.37
5811	NYSE	DV	Thu, Sep 11, 2014	43.36	44.12	42.97	44.08
5810	NYSE	DV	Wed, Sep 10, 2014	43.50	43.75	43.05	43.68
5809	NYSE	DV	Tue, Sep 9, 2014	43.66	43.85	42.99	43.39
5808	NYSE	DV	Mon, Sep 8, 2014	43.02	43.96	42.37	43.86
5807	NYSE	DV	Fri, Sep 5, 2014	43.09	43.27	42.63	43.20
5806	NYSE	DV	Thu, Sep 4, 2014	42.98	43.55	42.81	43.20
5805	NYSE	DV	Wed, Sep 3, 2014	42.85	43.71	42.62	43.03
5804	NYSE	DV	Tue, Sep 2, 2014	42.80	43.23	42.53	42.75
5803	NYSE	DV	Fri, Aug 29, 2014	42.29	42.99	42.20	42.93
5802	NYSE	DV	Thu, Aug 28, 2014	42.71	42.76	42.15	42.27
5801	NYSE	DV	Wed, Aug 27, 2014	43.13	43.14	42.46	42.75
5800	NYSE	DV	Tue, Aug 26, 2014	42.94	43.25	42.79	42.97
5799	NYSE	DV	Mon, Aug 25, 2014	43.53	43.56	42.94	43.00
5798	NYSE	DV	Fri, Aug 22, 2014	43.13	43.76	43.01	43.39
5797	NYSE	DV	Thu, Aug 21, 2014	43.48	43.51	43.19	43.24
5796	NYSE	DV	Wed, Aug 20, 2014	43.46	43.55	43.05	43.47
5795	NYSE	DV	Tue, Aug 19, 2014	42.86	43.50	42.85	43.46
5794	NYSE	DV	Mon, Aug 18, 2014	42.53	43.05	42.53	42.85
5793	NYSE	DV	Fri, Aug 15, 2014	42.00	42.54	41.91	42.24
5792	NYSE	DV	Thu, Aug 14, 2014	41.29	41.86	41.17	41.83
5791	NYSE	DV	Wed, Aug 13, 2014	40.45	41.21	40.29	41.21
5790	NYSE	DV	Tue, Aug 12, 2014	39.47	40.34	39.07	40.29
5789	NYSE	DV	Mon, Aug 11, 2014	39.88	39.88	39.18	39.42
5788	NYSE	DV	Fri, Aug 8, 2014	40.36	40.36	38.36	39.60
5787	NYSE	DV	Thu, Aug 7, 2014	41.16	41.35	40.34	40.59
5786	NYSE	DV	Wed, Aug 6, 2014	41.51	41.76	40.81	40.92
5785	NYSE	DV	Tue, Aug 5, 2014	41.84	42.37	41.37	41.78
5784	NYSE	DV	Mon, Aug 4, 2014	41.16	42.07	40.79	41.74
5783	NYSE	DV	Fri, Aug 1, 2014	40.50	41.06	40.18	40.91
5782	NYSE	DV	Thu, Jul 31, 2014	40.24	40.66	39.97	39.97
5781	NYSE	DV	Wed, Jul 30, 2014	40.29	40.93	40.08	40.50
5780	NYSE	DV	Tue, Jul 29, 2014	40.32	40.59	40.03	40.03
5779	NYSE	DV	Mon, Jul 28, 2014	40.32	40.49	40.15	40.25
5778	NYSE	DV	Fri, Jul 25, 2014	40.95	41.04	40.21	40.31
5777	NYSE	DV	Thu, Jul 24, 2014	41.30	41.33	40.87	41.05
5776	NYSE	DV	Wed, Jul 23, 2014	41.57	41.62	41.04	41.24
5775	NYSE	DV	Tue, Jul 22, 2014	41.42	41.88	40.34	41.50
5774	NYSE	DV	Mon, Jul 21, 2014	42.27	42.31	41.40	41.48
5773	NYSE	DV	Fri, Jul 18, 2014	42.14	42.53	41.76	42.48
5772	NYSE	DV	Thu, Jul 17, 2014	42.40	42.88	42.03	42.17
5771	NYSE	DV	Wed, Jul 16, 2014	43.38	43.53	42.48	42.65
5770	NYSE	DV	Tue, Jul 15, 2014	43.49	43.76	43.08	43.30
5769	NYSE	DV	Mon, Jul 14, 2014	43.96	44.13	43.56	43.59
5768	NYSE	DV	Fri, Jul 11, 2014	44.06	44.27	43.06	43.80
5767	NYSE	DV	Thu, Jul 10, 2014	42.61	44.89	42.39	44.21
5766	NYSE	DV	Wed, Jul 9, 2014	42.50	43.21	42.07	43.16
5765	NYSE	DV	Tue, Jul 8, 2014	43.05	43.26	42.36	42.49
5764	NYSE	DV	Mon, Jul 7, 2014	43.72	43.96	43.10	43.19
5763	NYSE	DV	Thu, Jul 3, 2014	43.16	43.98	43.00	43.92
5762	NYSE	DV	Wed, Jul 2, 2014	43.57	43.91	42.88	43.01
5761	NYSE	DV	Tue, Jul 1, 2014	42.43	43.92	42.43	43.57
5760	NYSE	DV	Mon, Jun 30, 2014	42.30	42.64	41.88	42.34
5759	NYSE	DV	Fri, Jun 27, 2014	42.56	42.90	41.91	42.49
5758	NYSE	DV	Thu, Jun 26, 2014	43.36	43.36	41.98	42.63
5757	NYSE	DV	Wed, Jun 25, 2014	42.02	43.37	41.80	43.29
5756	NYSE	DV	Tue, Jun 24, 2014	42.30	43.00	41.94	42.27
5755	NYSE	DV	Mon, Jun 23, 2014	43.30	43.30	42.23	42.36
5754	NYSE	DV	Fri, Jun 20, 2014	43.10	43.32	42.36	43.26
5753	NYSE	DV	Thu, Jun 19, 2014	43.84	43.93	42.80	43.16
5752	NYSE	DV	Wed, Jun 18, 2014	44.20	44.36	43.81	43.86
5751	NYSE	DV	Tue, Jun 17, 2014	43.32	44.16	43.05	44.13
5750	NYSE	DV	Mon, Jun 16, 2014	43.16	43.38	42.79	43.31
5749	NYSE	DV	Fri, Jun 13, 2014	43.06	43.53	42.99	43.18
5748	NYSE	DV	Thu, Jun 12, 2014	43.48	43.61	42.99	43.11
5747	NYSE	DV	Wed, Jun 11, 2014	43.20	43.52	43.20	43.48
5746	NYSE	DV	Tue, Jun 10, 2014	43.24	43.70	42.94	43.42
5745	NYSE	DV	Mon, Jun 9, 2014	42.50	43.35	42.38	43.28
5744	NYSE	DV	Fri, Jun 6, 2014	42.65	42.99	42.21	42.48
5743	NYSE	DV	Thu, Jun 5, 2014	41.95	42.70	41.70	42.65
5742	NYSE	DV	Wed, Jun 4, 2014	40.91	42.18	40.69	41.89
5741	NYSE	DV	Tue, Jun 3, 2014	41.94	42.02	40.98	41.39
5740	NYSE	DV	Mon, Jun 2, 2014	42.41	42.64	41.75	42.03
5739	NYSE	DV	Fri, May 30, 2014	41.92	42.27	41.53	42.23
5738	NYSE	DV	Thu, May 29, 2014	41.91	42.20	41.65	41.96
5737	NYSE	DV	Wed, May 28, 2014	42.20	42.26	41.69	41.85
5736	NYSE	DV	Tue, May 27, 2014	42.53	42.53	41.96	42.17
5735	NYSE	DV	Fri, May 23, 2014	42.22	42.54	41.49	42.06
5734	NYSE	DV	Thu, May 22, 2014	44.51	44.93	41.84	42.00
5733	NYSE	DV	Wed, May 21, 2014	44.21	44.68	43.55	44.62
5732	NYSE	DV	Tue, May 20, 2014	44.29	44.29	43.37	43.98
5731	NYSE	DV	Mon, May 19, 2014	43.51	44.38	43.24	44.29
5730	NYSE	DV	Fri, May 16, 2014	43.70	43.82	43.34	43.64
5729	NYSE	DV	Thu, May 15, 2014	43.35	43.84	42.87	43.60
5728	NYSE	DV	Wed, May 14, 2014	43.92	44.01	43.27	43.50
5727	NYSE	DV	Tue, May 13, 2014	44.49	44.78	43.94	44.01
5726	NYSE	DV	Mon, May 12, 2014	44.04	45.00	43.90	44.45
5725	NYSE	DV	Fri, May 9, 2014	43.85	44.29	43.40	44.05
5724	NYSE	DV	Thu, May 8, 2014	44.95	45.15	43.71	43.87
5723	NYSE	DV	Wed, May 7, 2014	44.55	45.20	44.09	45.00
5722	NYSE	DV	Tue, May 6, 2014	44.16	44.61	43.85	44.36
5721	NYSE	DV	Mon, May 5, 2014	44.50	44.67	43.80	44.27
5720	NYSE	DV	Fri, May 2, 2014	44.77	45.20	44.27	44.81
5719	NYSE	DV	Thu, May 1, 2014	45.09	45.32	44.19	44.66
5718	NYSE	DV	Wed, Apr 30, 2014	44.96	45.18	44.58	45.03
5717	NYSE	DV	Tue, Apr 29, 2014	44.14	45.05	43.84	44.99
5716	NYSE	DV	Mon, Apr 28, 2014	45.98	46.97	44.00	44.03
5715	NYSE	DV	Fri, Apr 25, 2014	44.49	47.73	44.40	45.99
5714	NYSE	DV	Thu, Apr 24, 2014	40.96	40.96	40.11	40.36
5713	NYSE	DV	Wed, Apr 23, 2014	41.03	41.28	40.61	40.69
5712	NYSE	DV	Tue, Apr 22, 2014	40.65	41.31	40.35	40.93
5711	NYSE	DV	Mon, Apr 21, 2014	40.00	40.68	39.85	40.62
5710	NYSE	DV	Thu, Apr 17, 2014	39.02	40.20	39.02	39.90
5709	NYSE	DV	Wed, Apr 16, 2014	38.75	39.21	38.52	39.01
5708	NYSE	DV	Tue, Apr 15, 2014	38.44	38.88	38.15	38.37
5707	NYSE	DV	Mon, Apr 14, 2014	38.71	38.89	37.91	38.40
5706	NYSE	DV	Fri, Apr 11, 2014	38.90	39.28	38.35	38.49
5705	NYSE	DV	Thu, Apr 10, 2014	40.13	40.48	39.06	39.21
5704	NYSE	DV	Wed, Apr 9, 2014	40.30	40.41	39.32	40.21
5703	NYSE	DV	Tue, Apr 8, 2014	39.88	40.42	39.59	40.20
5702	NYSE	DV	Mon, Apr 7, 2014	41.50	41.82	39.50	39.75
5701	NYSE	DV	Fri, Apr 4, 2014	42.67	42.67	41.33	41.64
5700	NYSE	DV	Thu, Apr 3, 2014	42.06	42.35	41.78	42.28
5699	NYSE	DV	Wed, Apr 2, 2014	42.75	43.22	41.99	42.09
5698	NYSE	DV	Tue, Apr 1, 2014	42.50	43.16	42.47	43.01
5697	NYSE	DV	Mon, Mar 31, 2014	40.51	42.87	40.42	42.39
5696	NYSE	DV	Fri, Mar 28, 2014	40.20	41.09	40.02	40.27
5695	NYSE	DV	Thu, Mar 27, 2014	40.43	40.86	39.97	40.09
5694	NYSE	DV	Wed, Mar 26, 2014	40.94	40.94	40.10	40.32
5693	NYSE	DV	Tue, Mar 25, 2014	40.73	41.20	40.09	40.68
5692	NYSE	DV	Mon, Mar 24, 2014	41.29	41.56	40.34	40.54
5691	NYSE	DV	Fri, Mar 21, 2014	41.68	42.00	41.05	41.16
5690	NYSE	DV	Thu, Mar 20, 2014	40.30	41.46	39.91	41.44
5689	NYSE	DV	Wed, Mar 19, 2014	40.79	40.87	40.20	40.40
5688	NYSE	DV	Tue, Mar 18, 2014	40.10	41.01	39.92	40.79
5687	NYSE	DV	Mon, Mar 17, 2014	39.99	40.54	39.51	40.00
5686	NYSE	DV	Fri, Mar 14, 2014	39.89	40.00	39.14	39.80
5685	NYSE	DV	Thu, Mar 13, 2014	39.92	40.04	39.62	40.02
5684	NYSE	DV	Wed, Mar 12, 2014	39.76	40.50	39.51	39.87
5683	NYSE	DV	Tue, Mar 11, 2014	40.90	40.90	39.85	40.02
5682	NYSE	DV	Mon, Mar 10, 2014	40.58	41.01	40.28	40.80
5681	NYSE	DV	Fri, Mar 7, 2014	41.27	41.59	40.88	40.98
5680	NYSE	DV	Thu, Mar 6, 2014	41.22	41.39	40.85	41.03
5679	NYSE	DV	Wed, Mar 5, 2014	41.28	41.38	40.81	41.09
5678	NYSE	DV	Tue, Mar 4, 2014	41.46	42.20	41.14	41.25
5677	NYSE	DV	Mon, Mar 3, 2014	41.42	42.30	40.94	41.07
5676	NYSE	DV	Fri, Feb 28, 2014	42.41	42.72	41.75	42.01
5675	NYSE	DV	Thu, Feb 27, 2014	41.85	42.60	41.51	42.42
5674	NYSE	DV	Wed, Feb 26, 2014	42.08	42.34	41.76	42.03
5673	NYSE	DV	Tue, Feb 25, 2014	41.54	42.01	41.14	41.97
5672	NYSE	DV	Mon, Feb 24, 2014	40.33	41.90	40.33	41.51
5671	NYSE	DV	Fri, Feb 21, 2014	37.88	40.90	37.85	40.26
5670	NYSE	DV	Thu, Feb 20, 2014	37.39	37.81	37.09	37.75
5669	NYSE	DV	Wed, Feb 19, 2014	37.13	37.50	36.81	37.39
5668	NYSE	DV	Tue, Feb 18, 2014	36.69	37.44	36.53	37.28
5667	NYSE	DV	Fri, Feb 14, 2014	36.14	36.77	35.59	36.66
5666	NYSE	DV	Thu, Feb 13, 2014	35.21	36.37	35.21	36.16
5665	NYSE	DV	Wed, Feb 12, 2014	34.98	35.64	34.94	35.56
5664	NYSE	DV	Tue, Feb 11, 2014	34.62	35.17	34.40	35.05
5663	NYSE	DV	Mon, Feb 10, 2014	35.01	35.16	34.04	34.62
5662	NYSE	DV	Fri, Feb 7, 2014	35.52	35.63	34.89	35.05
5661	NYSE	DV	Thu, Feb 6, 2014	34.30	35.33	34.13	35.30
5660	NYSE	DV	Wed, Feb 5, 2014	36.34	37.17	34.06	34.41
5659	NYSE	DV	Tue, Feb 4, 2014	35.47	36.62	35.23	36.12
5658	NYSE	DV	Mon, Feb 3, 2014	36.17	36.33	35.07	35.33
5657	NYSE	DV	Fri, Jan 31, 2014	36.44	36.69	36.10	36.14
5656	NYSE	DV	Thu, Jan 30, 2014	37.15	37.67	36.65	36.93
5655	NYSE	DV	Wed, Jan 29, 2014	37.29	37.29	36.51	36.85
5654	NYSE	DV	Tue, Jan 28, 2014	37.41	37.94	37.08	37.72
5653	NYSE	DV	Mon, Jan 27, 2014	37.65	37.98	37.02	37.60
5652	NYSE	DV	Fri, Jan 24, 2014	39.15	39.15	37.80	37.85
5651	NYSE	DV	Thu, Jan 23, 2014	39.62	39.67	39.15	39.43
5650	NYSE	DV	Wed, Jan 22, 2014	39.89	40.22	39.57	39.91
5649	NYSE	DV	Tue, Jan 21, 2014	39.81	39.99	39.49	39.76
5648	NYSE	DV	Fri, Jan 17, 2014	39.45	39.94	39.15	39.51
5647	NYSE	DV	Thu, Jan 16, 2014	38.44	39.47	38.27	39.40
5646	NYSE	DV	Wed, Jan 15, 2014	38.05	38.68	37.96	38.52
5645	NYSE	DV	Tue, Jan 14, 2014	37.54	38.36	37.46	38.00
5644	NYSE	DV	Mon, Jan 13, 2014	37.88	38.03	37.32	37.58
5643	NYSE	DV	Fri, Jan 10, 2014	37.76	37.98	37.38	37.97
5642	NYSE	DV	Thu, Jan 9, 2014	38.07	38.56	37.63	37.76
5641	NYSE	DV	Wed, Jan 8, 2014	36.34	38.29	36.22	38.19
5640	NYSE	DV	Tue, Jan 7, 2014	34.35	36.03	34.17	35.93
5639	NYSE	DV	Mon, Jan 6, 2014	34.59	34.81	34.23	34.27
5638	NYSE	DV	Fri, Jan 3, 2014	34.92	34.92	34.03	34.44
5637	NYSE	DV	Thu, Jan 2, 2014	35.49	35.51	34.42	34.98
5636	NYSE	DV	Tue, Dec 31, 2013	35.25	35.69	35.18	35.50
5635	NYSE	DV	Mon, Dec 30, 2013	35.28	35.53	35.07	35.26
5634	NYSE	DV	Fri, Dec 27, 2013	35.25	35.67	35.12	35.36
5633	NYSE	DV	Thu, Dec 26, 2013	35.00	35.37	35.00	35.16
5632	NYSE	DV	Tue, Dec 24, 2013	34.69	35.28	34.69	35.03
5631	NYSE	DV	Mon, Dec 23, 2013	35.00	35.01	34.22	34.63
5630	NYSE	DV	Fri, Dec 20, 2013	34.80	34.98	34.68	34.85
5629	NYSE	DV	Thu, Dec 19, 2013	34.80	34.93	34.53	34.78
5628	NYSE	DV	Wed, Dec 18, 2013	34.25	34.89	34.10	34.80
5627	NYSE	DV	Tue, Dec 17, 2013	34.28	34.28	33.59	34.05
5626	NYSE	DV	Mon, Dec 16, 2013	34.06	34.61	33.75	34.32
5625	NYSE	DV	Fri, Dec 13, 2013	34.21	34.30	33.76	34.02
5624	NYSE	DV	Thu, Dec 12, 2013	34.85	34.85	34.07	34.11
5623	NYSE	DV	Wed, Dec 11, 2013	35.79	36.10	34.64	35.19
5622	NYSE	DV	Tue, Dec 10, 2013	35.20	36.06	35.20	35.73
5621	NYSE	DV	Mon, Dec 9, 2013	35.50	35.68	35.30	35.33
5620	NYSE	DV	Fri, Dec 6, 2013	35.59	35.78	35.30	35.46
5619	NYSE	DV	Thu, Dec 5, 2013	35.17	35.61	35.08	35.25
5618	NYSE	DV	Wed, Dec 4, 2013	34.93	35.52	34.75	35.27
5617	NYSE	DV	Tue, Dec 3, 2013	35.23	35.80	35.12	35.29
5616	NYSE	DV	Mon, Dec 2, 2013	35.58	36.02	35.37	35.57
5615	NYSE	DV	Fri, Nov 29, 2013	35.16	35.76	34.98	35.54
5614	NYSE	DV	Wed, Nov 27, 2013	35.32	35.32	34.93	35.14
5613	NYSE	DV	Tue, Nov 26, 2013	35.61	35.78	35.31	35.33
5612	NYSE	DV	Mon, Nov 25, 2013	35.67	36.11	35.57	35.64
5611	NYSE	DV	Fri, Nov 22, 2013	35.54	35.71	35.03	35.57
5610	NYSE	DV	Thu, Nov 21, 2013	35.37	35.83	35.19	35.54
5609	NYSE	DV	Wed, Nov 20, 2013	35.48	35.53	35.10	35.19
5608	NYSE	DV	Tue, Nov 19, 2013	35.51	35.63	35.04	35.39
5607	NYSE	DV	Mon, Nov 18, 2013	35.84	36.05	35.29	35.42
5606	NYSE	DV	Fri, Nov 15, 2013	35.88	36.08	35.68	35.82
5605	NYSE	DV	Thu, Nov 14, 2013	36.49	36.79	35.85	35.89
5604	NYSE	DV	Wed, Nov 13, 2013	35.75	36.68	35.75	36.50
5603	NYSE	DV	Tue, Nov 12, 2013	35.69	36.03	35.69	35.84
5602	NYSE	DV	Mon, Nov 11, 2013	35.66	35.98	35.39	35.74
5601	NYSE	DV	Fri, Nov 8, 2013	34.95	35.92	34.95	35.81
5600	NYSE	DV	Thu, Nov 7, 2013	35.55	35.78	34.82	35.00
5599	NYSE	DV	Wed, Nov 6, 2013	35.34	35.76	34.98	35.66
5598	NYSE	DV	Tue, Nov 5, 2013	35.23	35.68	34.66	35.21
5597	NYSE	DV	Mon, Nov 4, 2013	34.94	35.49	34.67	35.36
5596	NYSE	DV	Fri, Nov 1, 2013	35.90	36.09	34.90	34.91
5595	NYSE	DV	Thu, Oct 31, 2013	37.40	37.50	35.88	35.90
5594	NYSE	DV	Wed, Oct 30, 2013	38.31	38.84	37.53	37.57
5593	NYSE	DV	Tue, Oct 29, 2013	37.13	38.42	37.08	38.30
5592	NYSE	DV	Mon, Oct 28, 2013	37.08	37.17	36.83	37.07
5591	NYSE	DV	Fri, Oct 25, 2013	36.14	37.31	35.75	37.18
5590	NYSE	DV	Thu, Oct 24, 2013	35.24	36.56	35.15	36.19
5589	NYSE	DV	Wed, Oct 23, 2013	34.22	35.07	34.10	35.02
5588	NYSE	DV	Tue, Oct 22, 2013	33.42	33.89	33.38	33.78
5587	NYSE	DV	Mon, Oct 21, 2013	33.28	33.35	33.13	33.24
5586	NYSE	DV	Fri, Oct 18, 2013	33.09	33.36	32.93	33.20
5585	NYSE	DV	Thu, Oct 17, 2013	32.22	33.00	31.59	32.99
5584	NYSE	DV	Wed, Oct 16, 2013	32.31	32.48	32.01	32.28
5583	NYSE	DV	Tue, Oct 15, 2013	32.53	32.53	32.05	32.20
5582	NYSE	DV	Mon, Oct 14, 2013	31.69	32.58	31.61	32.56
5581	NYSE	DV	Fri, Oct 11, 2013	31.51	32.01	31.24	31.93
5580	NYSE	DV	Thu, Oct 10, 2013	30.95	31.67	30.95	31.66
5579	NYSE	DV	Wed, Oct 9, 2013	30.18	30.80	30.11	30.63
5578	NYSE	DV	Tue, Oct 8, 2013	30.35	30.64	30.07	30.09
5577	NYSE	DV	Mon, Oct 7, 2013	30.74	30.74	30.36	30.38
5576	NYSE	DV	Fri, Oct 4, 2013	30.48	31.07	30.38	30.89
5575	NYSE	DV	Thu, Oct 3, 2013	30.97	31.05	30.26	30.53
5574	NYSE	DV	Wed, Oct 2, 2013	30.80	31.03	30.51	30.96
5573	NYSE	DV	Tue, Oct 1, 2013	30.50	31.40	30.50	31.04
5572	NYSE	DV	Mon, Sep 30, 2013	30.13	30.75	30.00	30.56
5571	NYSE	DV	Fri, Sep 27, 2013	30.00	30.50	30.00	30.32
5570	NYSE	DV	Thu, Sep 26, 2013	30.41	30.45	29.99	30.18
5569	NYSE	DV	Wed, Sep 25, 2013	30.34	30.47	29.95	30.33
5568	NYSE	DV	Tue, Sep 24, 2013	30.84	30.84	30.30	30.37
5567	NYSE	DV	Mon, Sep 23, 2013	30.72	31.05	30.64	30.79
5566	NYSE	DV	Fri, Sep 20, 2013	31.37	31.38	30.77	30.78
5565	NYSE	DV	Thu, Sep 19, 2013	31.70	31.70	31.40	31.42
5564	NYSE	DV	Wed, Sep 18, 2013	31.65	31.88	31.45	31.70
5563	NYSE	DV	Tue, Sep 17, 2013	31.73	31.96	31.65	31.69
5562	NYSE	DV	Mon, Sep 16, 2013	31.98	32.17	31.75	31.77
5561	NYSE	DV	Fri, Sep 13, 2013	32.14	32.14	31.52	31.78
5560	NYSE	DV	Thu, Sep 12, 2013	32.27	32.33	31.75	31.99
5559	NYSE	DV	Wed, Sep 11, 2013	31.51	32.46	31.51	32.22
5558	NYSE	DV	Tue, Sep 10, 2013	31.68	31.71	31.42	31.59
5557	NYSE	DV	Mon, Sep 9, 2013	31.15	31.60	31.12	31.48
5556	NYSE	DV	Fri, Sep 6, 2013	31.06	31.50	30.74	31.01
5555	NYSE	DV	Thu, Sep 5, 2013	31.33	31.71	30.98	30.99
5554	NYSE	DV	Wed, Sep 4, 2013	30.45	31.78	30.32	31.26
5553	NYSE	DV	Tue, Sep 3, 2013	30.32	30.84	30.13	30.48
5552	NYSE	DV	Fri, Aug 30, 2013	30.28	30.28	29.68	30.01
5551	NYSE	DV	Thu, Aug 29, 2013	29.48	30.36	29.42	30.21
5550	NYSE	DV	Wed, Aug 28, 2013	29.18	29.88	29.07	29.56
5549	NYSE	DV	Tue, Aug 27, 2013	29.51	29.71	28.87	29.16
5548	NYSE	DV	Mon, Aug 26, 2013	29.48	29.88	29.26	29.75
5547	NYSE	DV	Fri, Aug 23, 2013	28.59	29.45	28.45	29.41
5546	NYSE	DV	Thu, Aug 22, 2013	28.33	28.94	28.31	28.53
5545	NYSE	DV	Wed, Aug 21, 2013	28.71	28.71	28.00	28.32
5544	NYSE	DV	Tue, Aug 20, 2013	28.32	28.98	28.31	28.76
5543	NYSE	DV	Mon, Aug 19, 2013	28.89	29.03	28.23	28.33
5542	NYSE	DV	Fri, Aug 16, 2013	28.89	29.12	28.75	28.91
5541	NYSE	DV	Thu, Aug 15, 2013	29.02	29.41	28.74	29.01
5540	NYSE	DV	Wed, Aug 14, 2013	28.69	29.50	28.64	29.37
5539	NYSE	DV	Tue, Aug 13, 2013	29.10	29.12	28.42	28.71
5538	NYSE	DV	Mon, Aug 12, 2013	29.27	29.36	28.79	29.10
5537	NYSE	DV	Fri, Aug 9, 2013	30.27	30.27	29.27	29.55
5536	NYSE	DV	Thu, Aug 8, 2013	32.68	33.08	31.66	31.84
5535	NYSE	DV	Wed, Aug 7, 2013	31.72	32.83	31.44	32.65
5534	NYSE	DV	Tue, Aug 6, 2013	31.53	32.00	31.05	31.84
5533	NYSE	DV	Mon, Aug 5, 2013	30.56	31.66	30.44	31.66
5532	NYSE	DV	Fri, Aug 2, 2013	30.60	30.76	29.79	30.64
5531	NYSE	DV	Thu, Aug 1, 2013	30.27	31.72	30.22	30.63
5530	NYSE	DV	Wed, Jul 31, 2013	29.93	30.30	29.92	30.08
5529	NYSE	DV	Tue, Jul 30, 2013	30.25	30.39	29.84	29.95
5528	NYSE	DV	Mon, Jul 29, 2013	30.19	30.70	30.07	30.23
5527	NYSE	DV	Fri, Jul 26, 2013	30.16	30.33	29.80	30.19
5526	NYSE	DV	Thu, Jul 25, 2013	30.00	30.41	29.85	30.15
5525	NYSE	DV	Wed, Jul 24, 2013	30.80	30.95	29.92	30.04
5524	NYSE	DV	Tue, Jul 23, 2013	30.73	31.28	30.17	30.78
5523	NYSE	DV	Mon, Jul 22, 2013	31.23	31.43	30.99	31.00
5522	NYSE	DV	Fri, Jul 19, 2013	31.88	32.30	30.98	31.12
5521	NYSE	DV	Thu, Jul 18, 2013	31.79	32.34	31.64	31.91
5520	NYSE	DV	Wed, Jul 17, 2013	32.66	32.69	31.57	31.77
5519	NYSE	DV	Tue, Jul 16, 2013	33.47	33.47	32.47	32.67
5518	NYSE	DV	Mon, Jul 15, 2013	33.08	33.59	32.73	33.32
5517	NYSE	DV	Fri, Jul 12, 2013	33.18	33.35	32.57	33.09
5516	NYSE	DV	Thu, Jul 11, 2013	33.25	33.57	32.42	33.12
5515	NYSE	DV	Wed, Jul 10, 2013	32.52	33.56	32.36	33.25
5514	NYSE	DV	Tue, Jul 9, 2013	32.64	32.66	31.85	32.54
5513	NYSE	DV	Mon, Jul 8, 2013	32.03	32.58	31.95	32.44
5512	NYSE	DV	Fri, Jul 5, 2013	31.63	31.95	31.40	31.87
5511	NYSE	DV	Wed, Jul 3, 2013	31.56	31.76	31.10	31.43
5510	NYSE	DV	Tue, Jul 2, 2013	31.58	32.05	31.52	31.77
5509	NYSE	DV	Mon, Jul 1, 2013	31.09	32.03	30.98	31.62
5508	NYSE	DV	Fri, Jun 28, 2013	30.87	31.29	30.86	31.02
5507	NYSE	DV	Thu, Jun 27, 2013	30.01	31.34	30.01	31.02
5506	NYSE	DV	Wed, Jun 26, 2013	29.91	30.22	29.45	29.93
5505	NYSE	DV	Tue, Jun 25, 2013	29.05	30.72	28.99	29.91
5504	NYSE	DV	Mon, Jun 24, 2013	28.94	29.13	28.67	28.80
5503	NYSE	DV	Fri, Jun 21, 2013	29.23	29.31	28.93	29.25
5502	NYSE	DV	Thu, Jun 20, 2013	29.12	29.33	28.92	29.07
5501	NYSE	DV	Wed, Jun 19, 2013	29.36	29.59	29.27	29.35
5500	NYSE	DV	Tue, Jun 18, 2013	29.08	29.77	29.08	29.30
5499	NYSE	DV	Mon, Jun 17, 2013	29.38	29.59	28.86	29.01
5498	NYSE	DV	Fri, Jun 14, 2013	29.44	29.99	28.99	29.20
5497	NYSE	DV	Thu, Jun 13, 2013	29.64	29.64	29.17	29.41
5496	NYSE	DV	Wed, Jun 12, 2013	30.43	30.74	29.67	29.68
5495	NYSE	DV	Tue, Jun 11, 2013	30.52	30.95	29.99	30.23
5494	NYSE	DV	Mon, Jun 10, 2013	30.23	31.48	30.23	31.00
5493	NYSE	DV	Fri, Jun 7, 2013	29.66	30.15	29.66	30.11
5492	NYSE	DV	Thu, Jun 6, 2013	29.65	29.88	29.28	29.56
5491	NYSE	DV	Wed, Jun 5, 2013	30.00	30.55	29.51	29.60
5490	NYSE	DV	Tue, Jun 4, 2013	30.50	30.77	29.96	30.20
5489	NYSE	DV	Mon, Jun 3, 2013	31.36	31.38	30.18	30.60
5488	NYSE	DV	Fri, May 31, 2013	31.57	32.23	31.21	31.23
5487	NYSE	DV	Thu, May 30, 2013	31.11	31.61	31.08	31.60
5486	NYSE	DV	Wed, May 29, 2013	31.02	31.43	30.77	31.03
5485	NYSE	DV	Tue, May 28, 2013	31.59	31.85	30.84	31.18
5484	NYSE	DV	Fri, May 24, 2013	30.74	31.40	30.46	31.27
5483	NYSE	DV	Thu, May 23, 2013	30.72	31.02	30.18	30.86
5482	NYSE	DV	Wed, May 22, 2013	31.26	31.71	30.62	30.83
5481	NYSE	DV	Tue, May 21, 2013	31.08	31.81	31.08	31.20
5480	NYSE	DV	Mon, May 20, 2013	31.14	31.48	30.76	31.08
5479	NYSE	DV	Fri, May 17, 2013	30.56	32.09	30.54	31.11
5478	NYSE	DV	Thu, May 16, 2013	30.31	30.98	30.20	30.53
5477	NYSE	DV	Wed, May 15, 2013	30.05	30.46	29.77	30.41
5476	NYSE	DV	Tue, May 14, 2013	28.34	30.26	28.34	29.95
5475	NYSE	DV	Mon, May 13, 2013	28.69	28.73	28.20	28.39
5474	NYSE	DV	Fri, May 10, 2013	28.22	28.82	28.14	28.70
5473	NYSE	DV	Thu, May 9, 2013	28.26	28.32	28.11	28.19
5472	NYSE	DV	Wed, May 8, 2013	27.90	28.64	27.74	28.21
5471	NYSE	DV	Tue, May 7, 2013	27.88	27.98	27.53	27.73
5470	NYSE	DV	Mon, May 6, 2013	27.81	28.05	27.60	27.81
5469	NYSE	DV	Fri, May 3, 2013	27.34	28.08	27.34	27.80
5468	NYSE	DV	Thu, May 2, 2013	27.67	27.75	27.04	27.16
5467	NYSE	DV	Wed, May 1, 2013	27.98	28.14	27.42	27.59
5466	NYSE	DV	Tue, Apr 30, 2013	28.04	28.21	27.59	28.01
5465	NYSE	DV	Mon, Apr 29, 2013	27.88	28.28	27.58	28.20
5464	NYSE	DV	Fri, Apr 26, 2013	28.45	28.63	27.53	27.61
5463	NYSE	DV	Thu, Apr 25, 2013	27.04	29.29	26.98	28.67
5462	NYSE	DV	Wed, Apr 24, 2013	28.50	28.50	26.70	27.09
5461	NYSE	DV	Tue, Apr 23, 2013	33.06	34.51	33.04	34.03
5460	NYSE	DV	Mon, Apr 22, 2013	32.92	33.20	32.55	32.87
5459	NYSE	DV	Fri, Apr 19, 2013	32.48	32.91	32.14	32.81
5458	NYSE	DV	Thu, Apr 18, 2013	32.08	32.55	31.74	32.43
5457	NYSE	DV	Wed, Apr 17, 2013	31.65	32.16	31.42	32.03
5456	NYSE	DV	Tue, Apr 16, 2013	30.91	31.84	30.85	31.82
5455	NYSE	DV	Mon, Apr 15, 2013	31.40	31.63	30.50	30.81
5454	NYSE	DV	Fri, Apr 12, 2013	31.29	31.68	31.06	31.59
5453	NYSE	DV	Thu, Apr 11, 2013	30.77	31.36	30.63	31.32
5452	NYSE	DV	Wed, Apr 10, 2013	30.64	31.10	30.64	30.74
5451	NYSE	DV	Tue, Apr 9, 2013	30.41	30.71	30.28	30.52
5450	NYSE	DV	Mon, Apr 8, 2013	30.49	30.79	30.09	30.44
5449	NYSE	DV	Fri, Apr 5, 2013	31.25	31.35	30.29	30.57
5448	NYSE	DV	Thu, Apr 4, 2013	30.69	31.15	30.69	31.04
5447	NYSE	DV	Wed, Apr 3, 2013	31.15	31.41	30.74	30.84
5446	NYSE	DV	Tue, Apr 2, 2013	30.85	31.15	30.80	31.10
5445	NYSE	DV	Mon, Apr 1, 2013	31.75	31.75	30.62	30.92
5444	NYSE	DV	Thu, Mar 28, 2013	32.20	32.24	31.35	31.75
5443	NYSE	DV	Wed, Mar 27, 2013	31.66	32.28	31.29	32.21
5442	NYSE	DV	Tue, Mar 26, 2013	32.36	32.36	31.88	31.96
5441	NYSE	DV	Mon, Mar 25, 2013	32.77	33.32	32.25	32.34
5440	NYSE	DV	Fri, Mar 22, 2013	32.37	32.64	32.04	32.55
5439	NYSE	DV	Thu, Mar 21, 2013	31.77	32.42	31.70	32.25
5438	NYSE	DV	Wed, Mar 20, 2013	31.35	31.84	31.16	31.74
5437	NYSE	DV	Tue, Mar 19, 2013	31.18	31.32	30.85	31.26
5436	NYSE	DV	Mon, Mar 18, 2013	30.10	31.21	30.09	31.10
5435	NYSE	DV	Fri, Mar 15, 2013	30.28	30.57	30.02	30.49
5434	NYSE	DV	Thu, Mar 14, 2013	30.44	30.48	30.14	30.25
5433	NYSE	DV	Wed, Mar 13, 2013	30.54	30.54	30.18	30.34
5432	NYSE	DV	Tue, Mar 12, 2013	30.21	30.57	30.14	30.55
5431	NYSE	DV	Mon, Mar 11, 2013	30.07	30.54	30.00	30.33
5430	NYSE	DV	Fri, Mar 8, 2013	30.36	30.64	29.96	30.16
5429	NYSE	DV	Thu, Mar 7, 2013	30.00	30.27	29.95	30.24
5428	NYSE	DV	Wed, Mar 6, 2013	29.64	30.05	29.63	29.91
5427	NYSE	DV	Tue, Mar 5, 2013	29.91	30.11	29.47	29.64
5426	NYSE	DV	Mon, Mar 4, 2013	29.82	30.10	29.36	29.71
5425	NYSE	DV	Fri, Mar 1, 2013	29.75	30.10	29.61	30.00
5424	NYSE	DV	Thu, Feb 28, 2013	30.24	30.44	29.98	29.98
5423	NYSE	DV	Wed, Feb 27, 2013	29.86	30.26	29.81	30.01
5422	NYSE	DV	Tue, Feb 26, 2013	30.61	30.87	29.51	29.96
5421	NYSE	DV	Mon, Feb 25, 2013	31.50	31.51	30.61	30.61
5420	NYSE	DV	Fri, Feb 22, 2013	31.23	31.56	31.00	31.32
5419	NYSE	DV	Thu, Feb 21, 2013	31.70	31.78	30.95	31.12
5418	NYSE	DV	Wed, Feb 20, 2013	32.15	32.15	31.68	31.74
5417	NYSE	DV	Tue, Feb 19, 2013	30.89	32.29	30.63	32.06
5416	NYSE	DV	Fri, Feb 15, 2013	30.38	30.81	30.24	30.69
5415	NYSE	DV	Thu, Feb 14, 2013	30.29	30.37	29.91	30.33
5414	NYSE	DV	Wed, Feb 13, 2013	30.09	30.56	29.88	30.54
5413	NYSE	DV	Tue, Feb 12, 2013	29.99	30.20	29.80	30.00
5412	NYSE	DV	Mon, Feb 11, 2013	29.90	30.18	29.81	29.95
5411	NYSE	DV	Fri, Feb 8, 2013	30.48	30.50	29.88	29.93
5410	NYSE	DV	Thu, Feb 7, 2013	31.36	32.20	30.15	30.41
5409	NYSE	DV	Wed, Feb 6, 2013	25.43	26.17	25.43	26.12
5408	NYSE	DV	Tue, Feb 5, 2013	25.65	26.24	25.33	25.53
5407	NYSE	DV	Mon, Feb 4, 2013	25.45	26.10	25.34	25.57
5406	NYSE	DV	Fri, Feb 1, 2013	25.38	25.74	25.11	25.62
5405	NYSE	DV	Thu, Jan 31, 2013	24.42	25.26	24.33	25.17
5404	NYSE	DV	Wed, Jan 30, 2013	24.17	24.79	24.15	24.40
5403	NYSE	DV	Tue, Jan 29, 2013	24.63	24.67	24.01	24.19
5402	NYSE	DV	Mon, Jan 28, 2013	24.59	25.19	24.44	24.64
5401	NYSE	DV	Fri, Jan 25, 2013	24.53	24.53	23.98	24.51
5400	NYSE	DV	Thu, Jan 24, 2013	23.67	24.66	23.62	24.43
5399	NYSE	DV	Wed, Jan 23, 2013	23.95	24.19	23.89	24.00
5398	NYSE	DV	Tue, Jan 22, 2013	24.08	24.17	23.85	24.00
5397	NYSE	DV	Fri, Jan 18, 2013	24.15	24.33	23.84	24.07
5396	NYSE	DV	Thu, Jan 17, 2013	24.11	24.40	23.90	24.15
5395	NYSE	DV	Wed, Jan 16, 2013	24.38	24.43	23.93	24.00
5394	NYSE	DV	Tue, Jan 15, 2013	23.66	24.54	23.63	24.39
5393	NYSE	DV	Mon, Jan 14, 2013	24.05	24.24	23.70	23.83
5392	NYSE	DV	Fri, Jan 11, 2013	23.92	24.18	23.68	24.05
5391	NYSE	DV	Thu, Jan 10, 2013	24.06	24.14	23.78	23.90
5390	NYSE	DV	Wed, Jan 9, 2013	24.61	24.69	22.87	24.00
5389	NYSE	DV	Tue, Jan 8, 2013	24.90	25.37	24.80	25.24
5388	NYSE	DV	Mon, Jan 7, 2013	25.19	25.19	24.32	24.82
5387	NYSE	DV	Fri, Jan 4, 2013	24.72	25.30	24.67	25.25
5386	NYSE	DV	Thu, Jan 3, 2013	23.78	24.77	23.75	24.59
5385	NYSE	DV	Wed, Jan 2, 2013	24.17	24.41	23.50	23.82
5384	NYSE	DV	Mon, Dec 31, 2012	23.35	23.75	22.96	23.73
5383	NYSE	DV	Fri, Dec 28, 2012	23.30	23.60	22.98	23.42
5382	NYSE	DV	Thu, Dec 27, 2012	23.12	23.44	22.75	23.36
5381	NYSE	DV	Wed, Dec 26, 2012	23.32	23.37	22.84	23.12
5380	NYSE	DV	Mon, Dec 24, 2012	23.75	24.01	23.13	23.26
5379	NYSE	DV	Fri, Dec 21, 2012	24.01	24.14	23.44	23.73
5378	NYSE	DV	Thu, Dec 20, 2012	24.60	24.73	24.06	24.30
5377	NYSE	DV	Wed, Dec 19, 2012	25.53	25.69	24.59	24.62
5376	NYSE	DV	Tue, Dec 18, 2012	25.04	25.60	24.96	25.41
5375	NYSE	DV	Mon, Dec 17, 2012	25.15	25.31	24.87	25.04
5374	NYSE	DV	Fri, Dec 14, 2012	26.22	26.22	24.78	25.06
5373	NYSE	DV	Thu, Dec 13, 2012	25.92	26.15	25.64	25.80
5372	NYSE	DV	Wed, Dec 12, 2012	25.83	26.41	25.75	25.88
5371	NYSE	DV	Tue, Dec 11, 2012	26.67	26.84	25.68	25.78
5370	NYSE	DV	Mon, Dec 10, 2012	26.53	26.92	26.45	26.63
5369	NYSE	DV	Fri, Dec 7, 2012	26.38	26.66	26.22	26.63
5368	NYSE	DV	Thu, Dec 6, 2012	26.26	26.64	26.07	26.28
5367	NYSE	DV	Wed, Dec 5, 2012	25.91	26.47	25.82	26.27
5366	NYSE	DV	Tue, Dec 4, 2012	25.33	26.05	25.05	25.89
5365	NYSE	DV	Mon, Dec 3, 2012	26.15	26.15	24.87	25.34
5364	NYSE	DV	Fri, Nov 30, 2012	26.53	26.80	25.98	26.07
5363	NYSE	DV	Thu, Nov 29, 2012	26.17	26.74	25.96	26.51
5362	NYSE	DV	Wed, Nov 28, 2012	25.89	26.11	25.70	26.09
5361	NYSE	DV	Tue, Nov 27, 2012	25.96	26.54	25.88	26.26
5360	NYSE	DV	Mon, Nov 26, 2012	25.58	26.61	25.46	26.12
5359	NYSE	DV	Fri, Nov 23, 2012	25.36	25.87	25.14	25.67
5358	NYSE	DV	Wed, Nov 21, 2012	25.32	25.70	25.17	25.38
5357	NYSE	DV	Tue, Nov 20, 2012	25.66	25.71	25.00	25.34
5356	NYSE	DV	Mon, Nov 19, 2012	25.59	25.83	25.34	25.77
5355	NYSE	DV	Fri, Nov 16, 2012	24.91	25.59	24.76	25.39
5354	NYSE	DV	Thu, Nov 15, 2012	24.35	25.10	24.32	24.99
5353	NYSE	DV	Wed, Nov 14, 2012	24.54	24.99	24.31	24.39
5352	NYSE	DV	Tue, Nov 13, 2012	24.60	24.84	24.42	24.53
5351	NYSE	DV	Mon, Nov 12, 2012	25.03	25.38	24.37	24.65
5350	NYSE	DV	Fri, Nov 9, 2012	24.63	25.20	24.38	24.91
5349	NYSE	DV	Thu, Nov 8, 2012	25.76	25.76	24.68	24.76
5348	NYSE	DV	Wed, Nov 7, 2012	26.47	26.47	24.95	25.54
5347	NYSE	DV	Tue, Nov 6, 2012	26.45	27.26	26.23	26.80
5346	NYSE	DV	Mon, Nov 5, 2012	26.91	26.91	26.19	26.30
5345	NYSE	DV	Fri, Nov 2, 2012	26.86	27.06	26.58	26.69
5344	NYSE	DV	Thu, Nov 1, 2012	26.27	26.99	26.15	26.73
5343	NYSE	DV	Wed, Oct 31, 2012	25.96	27.07	25.61	26.26
5342	NYSE	DV	Fri, Oct 26, 2012	23.69	26.68	23.53	26.01
5341	NYSE	DV	Thu, Oct 25, 2012	21.27	21.95	20.37	20.82
5340	NYSE	DV	Wed, Oct 24, 2012	21.85	21.91	21.11	21.18
5339	NYSE	DV	Tue, Oct 23, 2012	21.54	22.14	21.31	21.85
5338	NYSE	DV	Mon, Oct 22, 2012	21.38	22.41	21.38	21.76
5337	NYSE	DV	Fri, Oct 19, 2012	21.80	22.10	21.32	21.55
5336	NYSE	DV	Thu, Oct 18, 2012	22.12	22.54	21.45	21.86
5335	NYSE	DV	Wed, Oct 17, 2012	22.00	22.64	21.79	22.18
5334	NYSE	DV	Tue, Oct 16, 2012	23.54	23.68	22.85	23.21
5333	NYSE	DV	Mon, Oct 15, 2012	23.92	24.23	23.31	23.42
5332	NYSE	DV	Fri, Oct 12, 2012	24.35	24.40	23.30	23.72
5331	NYSE	DV	Thu, Oct 11, 2012	23.77	24.65	23.38	24.28
5330	NYSE	DV	Wed, Oct 10, 2012	23.96	24.31	23.46	23.56
5329	NYSE	DV	Tue, Oct 9, 2012	24.02	24.38	23.85	24.00
5328	NYSE	DV	Mon, Oct 8, 2012	23.75	24.57	23.72	23.95
5327	NYSE	DV	Fri, Oct 5, 2012	23.88	24.10	23.74	23.88
5326	NYSE	DV	Thu, Oct 4, 2012	23.56	24.09	23.40	23.80
5325	NYSE	DV	Wed, Oct 3, 2012	24.06	24.31	23.27	23.46
5324	NYSE	DV	Tue, Oct 2, 2012	24.15	24.25	23.72	23.97
5323	NYSE	DV	Mon, Oct 1, 2012	22.90	25.02	22.81	24.05
5322	NYSE	DV	Fri, Sep 28, 2012	22.84	23.20	22.35	22.76
5321	NYSE	DV	Thu, Sep 27, 2012	22.78	23.10	22.57	22.88
5320	NYSE	DV	Wed, Sep 26, 2012	22.38	23.04	22.38	22.64
5319	NYSE	DV	Tue, Sep 25, 2012	22.49	23.27	22.19	22.34
5318	NYSE	DV	Mon, Sep 24, 2012	23.03	23.37	22.92	23.18
5317	NYSE	DV	Fri, Sep 21, 2012	23.23	23.36	22.69	23.05
5316	NYSE	DV	Thu, Sep 20, 2012	23.20	23.29	22.87	23.20
5315	NYSE	DV	Wed, Sep 19, 2012	23.15	23.54	23.06	23.32
5314	NYSE	DV	Tue, Sep 18, 2012	22.85	23.33	22.85	23.26
5313	NYSE	DV	Mon, Sep 17, 2012	22.94	23.01	22.54	22.89
5312	NYSE	DV	Fri, Sep 14, 2012	22.53	23.26	22.30	23.02
5311	NYSE	DV	Thu, Sep 13, 2012	21.74	22.49	21.33	22.09
5310	NYSE	DV	Wed, Sep 12, 2012	21.80	22.17	21.58	21.69
5309	NYSE	DV	Tue, Sep 11, 2012	20.64	21.79	20.50	21.65
5308	NYSE	DV	Mon, Sep 10, 2012	21.33	21.55	20.57	20.59
5307	NYSE	DV	Fri, Sep 7, 2012	20.42	21.35	20.26	21.31
5306	NYSE	DV	Thu, Sep 6, 2012	20.23	20.98	20.23	20.50
5305	NYSE	DV	Wed, Sep 5, 2012	19.35	20.32	19.27	20.20
5304	NYSE	DV	Tue, Sep 4, 2012	19.34	19.48	18.61	19.20
5303	NYSE	DV	Fri, Aug 31, 2012	19.09	19.55	19.00	19.31
5302	NYSE	DV	Thu, Aug 30, 2012	18.55	19.14	18.55	18.98
5301	NYSE	DV	Wed, Aug 29, 2012	19.10	19.21	18.52	18.60
5300	NYSE	DV	Tue, Aug 28, 2012	18.98	19.21	18.93	19.12
5299	NYSE	DV	Mon, Aug 27, 2012	19.01	19.15	18.79	19.02
5298	NYSE	DV	Fri, Aug 24, 2012	19.43	19.46	18.94	19.02
5297	NYSE	DV	Thu, Aug 23, 2012	19.99	20.06	19.38	19.43
5296	NYSE	DV	Wed, Aug 22, 2012	20.23	20.29	19.94	20.01
5295	NYSE	DV	Tue, Aug 21, 2012	19.93	20.36	19.93	20.22
5294	NYSE	DV	Mon, Aug 20, 2012	19.81	19.97	19.52	19.93
5293	NYSE	DV	Fri, Aug 17, 2012	20.07	20.29	19.65	19.90
5292	NYSE	DV	Thu, Aug 16, 2012	19.91	20.25	19.73	20.02
5291	NYSE	DV	Wed, Aug 15, 2012	19.55	19.91	19.34	19.86
5290	NYSE	DV	Tue, Aug 14, 2012	19.70	19.87	19.41	19.57
5289	NYSE	DV	Mon, Aug 13, 2012	19.17	19.85	19.14	19.63
5288	NYSE	DV	Fri, Aug 10, 2012	19.13	19.57	18.77	19.23
5287	NYSE	DV	Thu, Aug 9, 2012	19.69	20.02	19.51	19.87
5286	NYSE	DV	Wed, Aug 8, 2012	19.56	20.09	19.19	19.68
5285	NYSE	DV	Tue, Aug 7, 2012	19.61	20.18	19.54	19.64
5284	NYSE	DV	Mon, Aug 6, 2012	18.41	19.71	18.32	19.51
5283	NYSE	DV	Fri, Aug 3, 2012	18.87	18.98	18.34	18.35
5282	NYSE	DV	Thu, Aug 2, 2012	19.09	19.33	18.54	18.66
5281	NYSE	DV	Wed, Aug 1, 2012	19.72	19.31	19.31	19.31
5280	NYSE	DV	Tue, Jul 31, 2012	19.01	19.70	19.00	19.63
5279	NYSE	DV	Mon, Jul 30, 2012	19.75	20.09	18.93	19.04
5278	NYSE	DV	Fri, Jul 27, 2012	20.07	20.42	19.68	19.79
5277	NYSE	DV	Thu, Jul 26, 2012	19.80	20.37	18.15	19.94
5276	NYSE	DV	Wed, Jul 25, 2012	20.80	20.93	20.02	20.64
5275	NYSE	DV	Tue, Jul 24, 2012	19.64	21.06	19.31	20.80
5274	NYSE	DV	Mon, Jul 23, 2012	27.54	27.61	27.34	27.56
5273	NYSE	DV	Fri, Jul 20, 2012	28.08	28.23	27.71	27.88
5272	NYSE	DV	Thu, Jul 19, 2012	28.41	28.78	28.00	28.19
5271	NYSE	DV	Wed, Jul 18, 2012	28.54	28.90	28.02	28.32
5270	NYSE	DV	Tue, Jul 17, 2012	28.80	29.15	28.45	28.59
5269	NYSE	DV	Mon, Jul 16, 2012	29.09	29.25	28.91	29.06
5268	NYSE	DV	Fri, Jul 13, 2012	29.55	30.04	29.03	29.15
5267	NYSE	DV	Thu, Jul 12, 2012	29.68	29.83	29.22	29.59
5266	NYSE	DV	Wed, Jul 11, 2012	29.98	30.21	29.67	29.91
5265	NYSE	DV	Tue, Jul 10, 2012	31.02	31.21	29.68	29.90
5264	NYSE	DV	Mon, Jul 9, 2012	31.26	31.52	30.45	30.81
5263	NYSE	DV	Fri, Jul 6, 2012	31.17	31.67	31.17	31.51
5262	NYSE	DV	Thu, Jul 5, 2012	31.49	31.65	31.14	31.51
5261	NYSE	DV	Tue, Jul 3, 2012	31.11	31.65	31.09	31.58
5260	NYSE	DV	Mon, Jul 2, 2012	31.41	31.80	30.47	31.17
5259	NYSE	DV	Fri, Jun 29, 2012	30.62	31.00	30.62	30.97
5258	NYSE	DV	Thu, Jun 28, 2012	29.44	30.34	29.41	30.30
5257	NYSE	DV	Wed, Jun 27, 2012	29.32	29.73	29.25	29.65
5256	NYSE	DV	Tue, Jun 26, 2012	28.52	29.47	28.22	29.32
5255	NYSE	DV	Mon, Jun 25, 2012	27.06	27.70	26.92	27.69
5254	NYSE	DV	Fri, Jun 22, 2012	26.95	27.54	26.70	27.37
5253	NYSE	DV	Thu, Jun 21, 2012	27.53	27.61	26.78	26.85
5252	NYSE	DV	Wed, Jun 20, 2012	27.00	27.88	26.99	27.44
5251	NYSE	DV	Tue, Jun 19, 2012	26.67	26.93	26.50	26.85
5250	NYSE	DV	Mon, Jun 18, 2012	26.65	26.76	26.35	26.60
5249	NYSE	DV	Fri, Jun 15, 2012	26.74	27.08	26.47	26.84
5248	NYSE	DV	Thu, Jun 14, 2012	26.54	27.00	26.25	26.66
5247	NYSE	DV	Wed, Jun 13, 2012	27.47	27.58	26.48	26.58
5246	NYSE	DV	Tue, Jun 12, 2012	28.44	28.46	27.22	27.55
5245	NYSE	DV	Mon, Jun 11, 2012	29.25	29.40	28.27	28.30
5244	NYSE	DV	Fri, Jun 8, 2012	28.69	29.22	28.28	29.06
5243	NYSE	DV	Thu, Jun 7, 2012	29.29	29.33	28.62	28.69
5242	NYSE	DV	Wed, Jun 6, 2012	28.27	29.46	28.22	28.90
5241	NYSE	DV	Tue, Jun 5, 2012	27.37	28.19	27.32	28.02
5240	NYSE	DV	Mon, Jun 4, 2012	27.03	27.66	26.99	27.50
5239	NYSE	DV	Fri, Jun 1, 2012	26.49	27.39	26.13	27.01
5238	NYSE	DV	Thu, May 31, 2012	27.48	27.56	26.50	27.33
5237	NYSE	DV	Wed, May 30, 2012	28.31	28.34	27.27	27.51
5236	NYSE	DV	Tue, May 29, 2012	28.48	28.97	28.38	28.59
5235	NYSE	DV	Fri, May 25, 2012	27.91	28.46	27.91	28.22
5234	NYSE	DV	Thu, May 24, 2012	28.33	28.33	27.69	27.90
5233	NYSE	DV	Wed, May 23, 2012	27.85	28.32	27.61	28.23
5232	NYSE	DV	Tue, May 22, 2012	28.92	28.94	27.81	27.94
5231	NYSE	DV	Mon, May 21, 2012	28.69	28.86	28.16	28.84
5230	NYSE	DV	Fri, May 18, 2012	29.17	29.40	28.56	28.64
5229	NYSE	DV	Thu, May 17, 2012	29.44	29.67	29.04	29.05
5228	NYSE	DV	Wed, May 16, 2012	29.51	29.87	29.45	29.45
5227	NYSE	DV	Tue, May 15, 2012	29.56	29.70	29.32	29.38
5226	NYSE	DV	Mon, May 14, 2012	29.62	29.96	29.46	29.55
5225	NYSE	DV	Fri, May 11, 2012	30.42	30.60	29.91	29.95
5224	NYSE	DV	Thu, May 10, 2012	31.01	31.05	30.46	30.67
5223	NYSE	DV	Wed, May 9, 2012	30.60	31.04	30.39	30.85
5222	NYSE	DV	Tue, May 8, 2012	31.60	31.65	30.76	31.01
5221	NYSE	DV	Mon, May 7, 2012	31.71	32.09	31.40	31.71
5220	NYSE	DV	Fri, May 4, 2012	31.37	31.81	31.36	31.73
5219	NYSE	DV	Thu, May 3, 2012	31.85	32.24	31.17	31.46
5218	NYSE	DV	Wed, May 2, 2012	31.84	32.12	31.71	31.87
5217	NYSE	DV	Tue, May 1, 2012	32.15	32.30	31.82	32.04
5216	NYSE	DV	Mon, Apr 30, 2012	32.06	32.16	31.82	32.15
5215	NYSE	DV	Fri, Apr 27, 2012	32.50	32.69	31.91	32.11
5214	NYSE	DV	Thu, Apr 26, 2012	30.94	32.56	30.86	32.38
5213	NYSE	DV	Wed, Apr 25, 2012	30.74	31.03	30.02	30.95
5212	NYSE	DV	Tue, Apr 24, 2012	31.09	31.09	30.09	30.91
5211	NYSE	DV	Mon, Apr 23, 2012	32.05	32.10	30.80	31.08
5210	NYSE	DV	Fri, Apr 20, 2012	32.52	32.67	32.15	32.26
5209	NYSE	DV	Thu, Apr 19, 2012	31.97	32.46	31.90	32.33
5208	NYSE	DV	Wed, Apr 18, 2012	32.08	32.24	31.86	32.00
5207	NYSE	DV	Tue, Apr 17, 2012	31.78	32.55	31.75	32.26
5206	NYSE	DV	Mon, Apr 16, 2012	31.96	31.99	31.50	31.59
5205	NYSE	DV	Fri, Apr 13, 2012	32.44	32.55	31.77	31.82
5204	NYSE	DV	Thu, Apr 12, 2012	31.80	32.56	31.67	32.53
5203	NYSE	DV	Wed, Apr 11, 2012	31.76	32.10	31.66	31.71
5202	NYSE	DV	Tue, Apr 10, 2012	32.06	32.22	31.37	31.43
5201	NYSE	DV	Mon, Apr 9, 2012	32.54	32.77	31.67	32.09
5200	NYSE	DV	Thu, Apr 5, 2012	33.05	33.09	32.70	32.85
5199	NYSE	DV	Wed, Apr 4, 2012	33.73	33.79	33.00	33.09
5198	NYSE	DV	Tue, Apr 3, 2012	34.48	34.68	33.85	33.91
5197	NYSE	DV	Mon, Apr 2, 2012	33.60	34.61	33.56	34.48
5196	NYSE	DV	Fri, Mar 30, 2012	34.50	34.50	33.85	33.87
5195	NYSE	DV	Thu, Mar 29, 2012	34.40	34.50	33.90	34.33
5194	NYSE	DV	Wed, Mar 28, 2012	35.60	35.60	34.39	34.57
5193	NYSE	DV	Tue, Mar 27, 2012	34.96	35.75	34.51	35.69
5192	NYSE	DV	Mon, Mar 26, 2012	35.39	35.85	35.35	35.76
5191	NYSE	DV	Fri, Mar 23, 2012	35.08	35.17	34.78	35.14
5190	NYSE	DV	Thu, Mar 22, 2012	35.57	35.75	35.01	35.15
5189	NYSE	DV	Wed, Mar 21, 2012	35.96	36.05	35.70	35.72
5188	NYSE	DV	Tue, Mar 20, 2012	36.08	36.21	35.91	36.04
5187	NYSE	DV	Mon, Mar 19, 2012	36.20	36.47	35.93	36.26
5186	NYSE	DV	Fri, Mar 16, 2012	35.62	36.20	35.62	36.16
5185	NYSE	DV	Thu, Mar 15, 2012	34.62	35.76	34.55	35.61
5184	NYSE	DV	Wed, Mar 14, 2012	35.03	35.23	34.41	34.61
5183	NYSE	DV	Tue, Mar 13, 2012	35.00	35.06	34.71	35.02
5182	NYSE	DV	Mon, Mar 12, 2012	35.42	35.48	34.65	34.79
5181	NYSE	DV	Fri, Mar 9, 2012	34.62	35.66	34.62	35.28
5180	NYSE	DV	Thu, Mar 8, 2012	34.55	34.69	34.41	34.62
5179	NYSE	DV	Wed, Mar 7, 2012	34.17	34.76	34.10	34.34
5178	NYSE	DV	Tue, Mar 6, 2012	34.37	34.37	33.96	34.09
5177	NYSE	DV	Mon, Mar 5, 2012	34.70	34.92	34.54	34.63
5176	NYSE	DV	Fri, Mar 2, 2012	35.51	35.75	34.79	34.81
5175	NYSE	DV	Thu, Mar 1, 2012	35.53	35.80	35.14	35.59
5174	NYSE	DV	Wed, Feb 29, 2012	35.40	36.09	35.08	35.53
5173	NYSE	DV	Tue, Feb 28, 2012	35.29	36.28	35.27	35.41
5172	NYSE	DV	Mon, Feb 27, 2012	36.79	36.98	36.48	36.80
5171	NYSE	DV	Fri, Feb 24, 2012	36.78	37.20	36.73	36.99
5170	NYSE	DV	Thu, Feb 23, 2012	36.50	37.08	36.50	36.72
5169	NYSE	DV	Wed, Feb 22, 2012	36.31	37.24	36.27	36.57
5168	NYSE	DV	Tue, Feb 21, 2012	37.69	37.69	36.44	36.54
5167	NYSE	DV	Fri, Feb 17, 2012	37.22	37.83	37.00	37.67
5166	NYSE	DV	Thu, Feb 16, 2012	37.48	37.53	36.57	36.98
5165	NYSE	DV	Wed, Feb 15, 2012	38.25	38.35	37.44	37.51
5164	NYSE	DV	Tue, Feb 14, 2012	38.49	38.56	37.93	38.08
5163	NYSE	DV	Mon, Feb 13, 2012	38.71	38.94	38.29	38.61
5162	NYSE	DV	Fri, Feb 10, 2012	38.61	38.69	38.23	38.56
5161	NYSE	DV	Thu, Feb 9, 2012	38.91	38.91	38.43	38.84
5160	NYSE	DV	Wed, Feb 8, 2012	38.68	39.00	37.77	38.92
5159	NYSE	DV	Tue, Feb 7, 2012	38.28	38.87	38.06	38.52
5158	NYSE	DV	Mon, Feb 6, 2012	39.00	39.05	37.60	38.43
5157	NYSE	DV	Fri, Feb 3, 2012	39.14	40.00	38.99	39.12
5156	NYSE	DV	Thu, Feb 2, 2012	38.75	38.97	38.55	38.65
5155	NYSE	DV	Wed, Feb 1, 2012	38.05	39.06	37.96	38.63
5154	NYSE	DV	Tue, Jan 31, 2012	37.47	38.45	37.32	37.76
5153	NYSE	DV	Mon, Jan 30, 2012	36.52	37.45	36.43	37.28
5152	NYSE	DV	Fri, Jan 27, 2012	36.85	38.06	35.46	37.57
5151	NYSE	DV	Thu, Jan 26, 2012	39.24	41.07	38.93	39.70
5150	NYSE	DV	Wed, Jan 25, 2012	40.49	41.10	39.90	41.07
5149	NYSE	DV	Tue, Jan 24, 2012	40.13	40.77	39.87	40.51
5148	NYSE	DV	Mon, Jan 23, 2012	40.49	40.77	39.74	40.23
5147	NYSE	DV	Fri, Jan 20, 2012	40.93	40.98	40.24	40.50
5146	NYSE	DV	Thu, Jan 19, 2012	40.46	41.87	40.44	40.94
5145	NYSE	DV	Wed, Jan 18, 2012	41.57	41.61	38.60	40.31
5144	NYSE	DV	Tue, Jan 17, 2012	42.26	42.37	41.56	41.64
5143	NYSE	DV	Fri, Jan 13, 2012	41.75	41.90	41.28	41.67
5142	NYSE	DV	Thu, Jan 12, 2012	42.14	42.34	41.68	42.00
5141	NYSE	DV	Wed, Jan 11, 2012	41.66	42.17	41.30	42.09
5140	NYSE	DV	Tue, Jan 10, 2012	41.95	42.33	41.41	41.87
5139	NYSE	DV	Mon, Jan 9, 2012	41.49	41.51	40.72	41.30
5138	NYSE	DV	Fri, Jan 6, 2012	39.40	41.83	39.29	41.40
5137	NYSE	DV	Thu, Jan 5, 2012	38.74	39.47	38.46	39.05
5136	NYSE	DV	Wed, Jan 4, 2012	38.63	38.92	37.94	38.87
5135	NYSE	DV	Tue, Jan 3, 2012	39.18	39.66	38.70	38.77
5134	NYSE	DV	Fri, Dec 30, 2011	38.43	38.65	38.19	38.46
5133	NYSE	DV	Thu, Dec 29, 2011	38.09	38.51	37.93	38.41
5132	NYSE	DV	Wed, Dec 28, 2011	38.62	39.33	37.81	38.09
5131	NYSE	DV	Tue, Dec 27, 2011	38.47	38.87	38.05	38.75
5130	NYSE	DV	Fri, Dec 23, 2011	37.85	38.64	37.85	38.50
5129	NYSE	DV	Thu, Dec 22, 2011	36.55	37.86	36.55	37.79
5128	NYSE	DV	Wed, Dec 21, 2011	35.16	36.66	35.16	36.52
5127	NYSE	DV	Tue, Dec 20, 2011	34.57	35.53	34.54	35.33
5126	NYSE	DV	Mon, Dec 19, 2011	34.21	35.07	33.81	33.89
5125	NYSE	DV	Fri, Dec 16, 2011	34.06	34.20	33.36	34.10
5124	NYSE	DV	Thu, Dec 15, 2011	33.38	34.02	33.06	33.78
5123	NYSE	DV	Wed, Dec 14, 2011	33.04	33.37	32.73	32.99
5122	NYSE	DV	Tue, Dec 13, 2011	34.50	34.82	33.03	33.19
5121	NYSE	DV	Mon, Dec 12, 2011	34.33	34.70	33.93	34.35
5120	NYSE	DV	Fri, Dec 9, 2011	34.35	35.04	34.29	34.79
5119	NYSE	DV	Thu, Dec 8, 2011	34.95	35.03	34.01	34.24
5118	NYSE	DV	Wed, Dec 7, 2011	35.06	35.30	34.76	35.11
5117	NYSE	DV	Tue, Dec 6, 2011	35.48	35.88	34.99	35.36
5116	NYSE	DV	Mon, Dec 5, 2011	35.73	36.12	35.40	35.70
5115	NYSE	DV	Fri, Dec 2, 2011	35.00	35.82	35.00	35.24
5114	NYSE	DV	Thu, Dec 1, 2011	34.40	35.03	33.97	34.71
5113	NYSE	DV	Wed, Nov 30, 2011	34.27	34.60	33.59	34.51
5112	NYSE	DV	Tue, Nov 29, 2011	33.44	33.87	33.08	33.30
5111	NYSE	DV	Mon, Nov 28, 2011	34.00	34.21	33.27	33.61
5110	NYSE	DV	Fri, Nov 25, 2011	33.03	33.61	32.97	33.01
5109	NYSE	DV	Wed, Nov 23, 2011	33.36	33.80	32.99	33.14
5108	NYSE	DV	Tue, Nov 22, 2011	33.66	33.97	33.10	33.72
5107	NYSE	DV	Mon, Nov 21, 2011	34.36	34.50	33.65	33.71
5106	NYSE	DV	Fri, Nov 18, 2011	36.15	36.47	34.96	34.99
5105	NYSE	DV	Thu, Nov 17, 2011	37.00	37.16	35.84	36.03
5104	NYSE	DV	Wed, Nov 16, 2011	36.32	38.00	36.20	37.27
5103	NYSE	DV	Tue, Nov 15, 2011	36.17	37.04	35.58	36.87
5102	NYSE	DV	Mon, Nov 14, 2011	36.39	36.77	35.84	36.28
5101	NYSE	DV	Fri, Nov 11, 2011	36.77	36.91	36.21	36.46
5100	NYSE	DV	Thu, Nov 10, 2011	37.25	37.42	36.09	36.28
5099	NYSE	DV	Wed, Nov 9, 2011	37.32	37.44	36.15	36.54
5098	NYSE	DV	Tue, Nov 8, 2011	38.16	38.42	36.84	38.05
5097	NYSE	DV	Mon, Nov 7, 2011	38.74	38.74	37.48	37.95
5096	NYSE	DV	Fri, Nov 4, 2011	37.75	38.36	37.51	37.93
5095	NYSE	DV	Thu, Nov 3, 2011	37.48	38.65	37.27	38.26
5094	NYSE	DV	Wed, Nov 2, 2011	36.59	37.46	36.05	36.89
5093	NYSE	DV	Tue, Nov 1, 2011	36.60	38.55	36.57	37.92
5092	NYSE	DV	Mon, Oct 31, 2011	38.32	38.67	37.41	37.68
5091	NYSE	DV	Fri, Oct 28, 2011	38.79	39.49	37.74	38.86
5090	NYSE	DV	Thu, Oct 27, 2011	39.63	39.71	38.37	38.82
5089	NYSE	DV	Wed, Oct 26, 2011	41.91	41.91	37.68	38.36
5088	NYSE	DV	Tue, Oct 25, 2011	45.95	46.30	44.11	46.08
5087	NYSE	DV	Mon, Oct 24, 2011	45.65	46.92	45.62	46.44
5086	NYSE	DV	Fri, Oct 21, 2011	44.22	45.39	43.86	45.35
5085	NYSE	DV	Thu, Oct 20, 2011	44.15	44.96	43.07	43.90
5084	NYSE	DV	Wed, Oct 19, 2011	44.26	46.37	43.64	44.18
5083	NYSE	DV	Tue, Oct 18, 2011	41.78	43.06	40.50	42.66
5082	NYSE	DV	Mon, Oct 17, 2011	43.66	44.39	41.55	41.79
5081	NYSE	DV	Fri, Oct 14, 2011	43.27	44.19	42.99	43.90
5080	NYSE	DV	Thu, Oct 13, 2011	43.01	43.01	41.71	42.75
5079	NYSE	DV	Wed, Oct 12, 2011	42.32	44.08	41.96	43.46
5078	NYSE	DV	Tue, Oct 11, 2011	41.20	42.34	40.87	41.86
5077	NYSE	DV	Mon, Oct 10, 2011	40.79	42.09	40.70	41.37
5076	NYSE	DV	Fri, Oct 7, 2011	40.18	41.25	39.72	40.19
5075	NYSE	DV	Thu, Oct 6, 2011	39.08	40.10	38.33	39.89
5074	NYSE	DV	Wed, Oct 5, 2011	37.00	39.94	37.00	39.38
5073	NYSE	DV	Tue, Oct 4, 2011	34.95	36.99	34.24	36.88
5072	NYSE	DV	Mon, Oct 3, 2011	36.69	37.06	35.19	35.21
5071	NYSE	DV	Fri, Sep 30, 2011	37.46	38.07	36.77	36.96
5070	NYSE	DV	Thu, Sep 29, 2011	39.38	39.72	37.34	38.27
5069	NYSE	DV	Wed, Sep 28, 2011	39.76	40.00	38.59	38.71
5068	NYSE	DV	Tue, Sep 27, 2011	39.85	40.99	39.42	39.80
5067	NYSE	DV	Mon, Sep 26, 2011	37.61	39.36	37.31	39.20
5066	NYSE	DV	Fri, Sep 23, 2011	35.32	38.13	35.03	37.44
5065	NYSE	DV	Thu, Sep 22, 2011	37.46	37.72	35.43	35.59
5064	NYSE	DV	Wed, Sep 21, 2011	39.94	40.30	38.52	38.60
5063	NYSE	DV	Tue, Sep 20, 2011	40.83	41.21	39.97	40.04
5062	NYSE	DV	Mon, Sep 19, 2011	41.10	41.14	39.48	40.54
5061	NYSE	DV	Fri, Sep 16, 2011	41.60	42.49	41.51	41.74
5060	NYSE	DV	Thu, Sep 15, 2011	40.71	41.75	40.65	41.38
5059	NYSE	DV	Wed, Sep 14, 2011	40.07	41.12	40.07	40.22
5058	NYSE	DV	Tue, Sep 13, 2011	41.24	41.95	39.63	39.87
5057	NYSE	DV	Mon, Sep 12, 2011	40.20	41.23	39.78	41.18
5056	NYSE	DV	Fri, Sep 9, 2011	40.56	41.67	40.23	40.62
5055	NYSE	DV	Thu, Sep 8, 2011	42.35	42.75	40.56	40.98
5054	NYSE	DV	Wed, Sep 7, 2011	41.89	42.98	41.64	42.82
5053	NYSE	DV	Tue, Sep 6, 2011	40.09	41.66	40.06	41.45
5052	NYSE	DV	Fri, Sep 2, 2011	41.76	41.98	40.33	40.74
5051	NYSE	DV	Thu, Sep 1, 2011	44.30	44.50	42.29	42.52
5050	NYSE	DV	Wed, Aug 31, 2011	44.17	44.87	43.67	44.18
5049	NYSE	DV	Tue, Aug 30, 2011	42.99	44.19	42.88	43.88
5048	NYSE	DV	Mon, Aug 29, 2011	43.12	43.48	42.62	43.09
5047	NYSE	DV	Fri, Aug 26, 2011	41.10	42.79	40.41	42.59
5046	NYSE	DV	Thu, Aug 25, 2011	42.52	42.57	41.03	41.14
5045	NYSE	DV	Wed, Aug 24, 2011	41.21	42.10	41.03	41.87
5044	NYSE	DV	Tue, Aug 23, 2011	40.12	41.37	39.38	41.35
5043	NYSE	DV	Mon, Aug 22, 2011	40.17	40.61	39.71	39.85
5042	NYSE	DV	Fri, Aug 19, 2011	40.67	41.23	39.32	39.46
5041	NYSE	DV	Thu, Aug 18, 2011	41.99	42.37	40.84	41.12
5040	NYSE	DV	Wed, Aug 17, 2011	45.00	45.08	42.84	43.58
5039	NYSE	DV	Tue, Aug 16, 2011	43.99	45.38	43.99	44.81
5038	NYSE	DV	Mon, Aug 15, 2011	44.42	44.93	43.83	44.27
5037	NYSE	DV	Fri, Aug 12, 2011	48.47	48.64	43.13	44.49
5036	NYSE	DV	Thu, Aug 11, 2011	52.42	54.20	51.70	53.39
5035	NYSE	DV	Wed, Aug 10, 2011	52.96	53.51	51.65	51.72
5034	NYSE	DV	Tue, Aug 9, 2011	53.46	54.35	50.87	53.82
5033	NYSE	DV	Mon, Aug 8, 2011	56.46	56.83	52.56	52.64
5032	NYSE	DV	Fri, Aug 5, 2011	59.94	60.60	56.89	57.82
5031	NYSE	DV	Thu, Aug 4, 2011	58.88	61.00	58.83	59.65
5030	NYSE	DV	Wed, Aug 3, 2011	59.73	59.95	57.95	59.78
5029	NYSE	DV	Tue, Aug 2, 2011	60.36	61.31	59.79	59.80
5028	NYSE	DV	Mon, Aug 1, 2011	62.54	62.79	60.11	60.75
5027	NYSE	DV	Fri, Jul 29, 2011	61.14	62.29	60.36	62.14
5026	NYSE	DV	Thu, Jul 28, 2011	64.20	64.23	61.75	61.86
5025	NYSE	DV	Wed, Jul 27, 2011	65.16	65.21	64.00	64.20
5024	NYSE	DV	Tue, Jul 26, 2011	65.63	66.08	64.68	65.45
5023	NYSE	DV	Mon, Jul 25, 2011	65.15	66.35	64.74	65.84
5022	NYSE	DV	Fri, Jul 22, 2011	65.42	66.24	65.18	65.99
5021	NYSE	DV	Thu, Jul 21, 2011	65.83	66.85	63.96	65.45
5020	NYSE	DV	Wed, Jul 20, 2011	65.80	66.69	64.94	66.55
5019	NYSE	DV	Tue, Jul 19, 2011	63.32	66.17	63.32	65.91
5018	NYSE	DV	Mon, Jul 18, 2011	62.96	63.87	62.72	63.10
5017	NYSE	DV	Fri, Jul 15, 2011	62.80	63.14	61.98	62.99
5016	NYSE	DV	Thu, Jul 14, 2011	62.47	62.65	61.10	61.38
5015	NYSE	DV	Wed, Jul 13, 2011	61.87	62.97	61.87	62.39
5014	NYSE	DV	Tue, Jul 12, 2011	60.64	62.14	60.57	61.57
5013	NYSE	DV	Mon, Jul 11, 2011	61.73	61.92	60.41	60.85
5012	NYSE	DV	Fri, Jul 8, 2011	61.76	62.70	61.17	62.59
5011	NYSE	DV	Thu, Jul 7, 2011	61.03	63.58	60.88	62.46
5010	NYSE	DV	Wed, Jul 6, 2011	60.57	60.88	59.96	60.75
5009	NYSE	DV	Tue, Jul 5, 2011	60.40	60.85	59.70	60.60
5008	NYSE	DV	Fri, Jul 1, 2011	59.45	61.17	59.26	60.63
5007	NYSE	DV	Thu, Jun 30, 2011	58.38	59.41	58.38	59.13
5006	NYSE	DV	Wed, Jun 29, 2011	58.08	58.55	57.76	58.25
5005	NYSE	DV	Tue, Jun 28, 2011	56.89	58.61	56.71	58.07
5004	NYSE	DV	Mon, Jun 27, 2011	57.46	57.52	56.24	56.58
5003	NYSE	DV	Fri, Jun 24, 2011	58.03	58.11	57.32	57.57
5002	NYSE	DV	Thu, Jun 23, 2011	56.62	58.01	56.36	57.94
5001	NYSE	DV	Wed, Jun 22, 2011	57.83	58.61	57.16	57.23
5000	NYSE	DV	Tue, Jun 21, 2011	56.37	58.26	56.36	58.16
4999	NYSE	DV	Mon, Jun 20, 2011	55.82	56.53	55.48	56.01
4998	NYSE	DV	Fri, Jun 17, 2011	57.10	57.59	55.80	55.86
4997	NYSE	DV	Thu, Jun 16, 2011	56.40	57.55	56.16	56.54
4996	NYSE	DV	Wed, Jun 15, 2011	57.39	58.19	56.19	56.47
4995	NYSE	DV	Tue, Jun 14, 2011	57.20	57.90	56.97	57.75
4994	NYSE	DV	Mon, Jun 13, 2011	57.15	57.68	56.61	56.96
4993	NYSE	DV	Fri, Jun 10, 2011	58.23	58.51	56.46	56.86
4992	NYSE	DV	Thu, Jun 9, 2011	59.07	59.41	58.23	58.36
4991	NYSE	DV	Wed, Jun 8, 2011	59.16	59.66	58.51	58.77
4990	NYSE	DV	Tue, Jun 7, 2011	59.37	60.62	59.15	59.19
4989	NYSE	DV	Mon, Jun 6, 2011	60.23	60.23	58.74	58.92
4988	NYSE	DV	Fri, Jun 3, 2011	61.15	61.89	60.18	60.36
4987	NYSE	DV	Thu, Jun 2, 2011	62.09	62.31	58.89	61.86
4986	NYSE	DV	Wed, Jun 1, 2011	53.59	54.74	53.04	53.99
4985	NYSE	DV	Tue, May 31, 2011	54.47	54.61	53.44	53.85
4984	NYSE	DV	Fri, May 27, 2011	53.56	54.59	53.44	54.08
4983	NYSE	DV	Thu, May 26, 2011	53.44	53.98	53.20	53.57
4982	NYSE	DV	Wed, May 25, 2011	53.68	54.09	53.28	53.46
4981	NYSE	DV	Tue, May 24, 2011	52.42	54.64	52.15	53.96
4980	NYSE	DV	Mon, May 23, 2011	51.48	51.87	51.34	51.65
4979	NYSE	DV	Fri, May 20, 2011	52.19	52.29	51.70	51.90
4978	NYSE	DV	Thu, May 19, 2011	52.94	53.13	51.88	52.05
4977	NYSE	DV	Wed, May 18, 2011	52.35	52.73	52.24	52.68
4976	NYSE	DV	Tue, May 17, 2011	52.80	52.96	52.18	52.37
4975	NYSE	DV	Mon, May 16, 2011	53.10	53.53	52.72	52.97
4974	NYSE	DV	Fri, May 13, 2011	53.84	53.98	53.16	53.29
4973	NYSE	DV	Thu, May 12, 2011	52.73	53.92	52.65	53.70
4972	NYSE	DV	Wed, May 11, 2011	53.04	53.69	52.23	52.85
4971	NYSE	DV	Tue, May 10, 2011	52.73	53.66	52.60	53.21
4970	NYSE	DV	Mon, May 9, 2011	52.00	52.74	51.91	52.62
4969	NYSE	DV	Fri, May 6, 2011	53.01	53.10	51.79	51.99
4968	NYSE	DV	Thu, May 5, 2011	52.51	53.35	52.22	52.56
4967	NYSE	DV	Wed, May 4, 2011	53.11	53.33	52.06	52.71
4966	NYSE	DV	Tue, May 3, 2011	53.01	53.58	51.98	53.15
4965	NYSE	DV	Mon, May 2, 2011	52.99	53.40	52.64	53.03
4964	NYSE	DV	Fri, Apr 29, 2011	52.37	53.11	52.07	52.90
4963	NYSE	DV	Thu, Apr 28, 2011	53.41	54.33	52.10	52.37
4962	NYSE	DV	Wed, Apr 27, 2011	50.20	55.52	50.18	53.70
4961	NYSE	DV	Tue, Apr 26, 2011	49.18	50.25	49.17	50.09
4960	NYSE	DV	Mon, Apr 25, 2011	48.93	49.70	48.49	49.03
4959	NYSE	DV	Thu, Apr 21, 2011	48.96	49.66	47.77	49.29
4958	NYSE	DV	Wed, Apr 20, 2011	50.05	50.16	48.03	48.28
4957	NYSE	DV	Tue, Apr 19, 2011	51.76	51.79	49.45	49.55
4956	NYSE	DV	Mon, Apr 18, 2011	51.43	51.85	51.15	51.68
4955	NYSE	DV	Fri, Apr 15, 2011	52.57	52.84	51.77	51.93
4954	NYSE	DV	Thu, Apr 14, 2011	52.16	52.90	52.16	52.75
4953	NYSE	DV	Wed, Apr 13, 2011	53.39	53.61	52.31	52.45
4952	NYSE	DV	Tue, Apr 12, 2011	53.74	54.00	53.01	53.22
4951	NYSE	DV	Mon, Apr 11, 2011	56.39	56.43	53.88	54.01
4950	NYSE	DV	Fri, Apr 8, 2011	54.69	55.63	54.16	54.76
4949	NYSE	DV	Thu, Apr 7, 2011	55.85	56.09	55.33	56.05
4948	NYSE	DV	Wed, Apr 6, 2011	56.12	56.49	55.97	55.98
4947	NYSE	DV	Tue, Apr 5, 2011	55.60	56.09	55.45	55.99
4946	NYSE	DV	Mon, Apr 4, 2011	56.00	56.46	55.08	55.63
4945	NYSE	DV	Fri, Apr 1, 2011	55.20	56.26	55.20	55.94
4944	NYSE	DV	Thu, Mar 31, 2011	54.56	55.18	54.07	55.07
4943	NYSE	DV	Wed, Mar 30, 2011	54.62	55.69	54.48	54.79
4942	NYSE	DV	Tue, Mar 29, 2011	53.60	54.45	52.21	54.41
4941	NYSE	DV	Mon, Mar 28, 2011	54.83	56.25	54.76	54.93
4940	NYSE	DV	Fri, Mar 25, 2011	54.13	55.50	54.13	54.61
4939	NYSE	DV	Thu, Mar 24, 2011	53.67	54.54	53.56	54.11
4938	NYSE	DV	Wed, Mar 23, 2011	52.79	53.60	52.45	53.48
4937	NYSE	DV	Tue, Mar 22, 2011	52.68	53.42	52.57	53.00
4936	NYSE	DV	Mon, Mar 21, 2011	51.72	52.75	51.69	52.54
4935	NYSE	DV	Fri, Mar 18, 2011	51.17	51.96	50.34	51.20
4934	NYSE	DV	Thu, Mar 17, 2011	50.97	51.05	49.75	50.43
4933	NYSE	DV	Wed, Mar 16, 2011	51.34	51.50	50.08	50.33
4932	NYSE	DV	Tue, Mar 15, 2011	50.74	51.80	50.47	51.51
4931	NYSE	DV	Mon, Mar 14, 2011	52.20	52.95	51.60	51.83
4930	NYSE	DV	Fri, Mar 11, 2011	52.47	52.75	51.84	52.43
4929	NYSE	DV	Thu, Mar 10, 2011	52.81	53.00	51.83	52.13
4928	NYSE	DV	Wed, Mar 9, 2011	53.53	53.55	52.80	52.99
4927	NYSE	DV	Tue, Mar 8, 2011	53.83	54.32	53.17	53.53
4926	NYSE	DV	Mon, Mar 7, 2011	54.19	55.05	53.20	53.35
4925	NYSE	DV	Fri, Mar 4, 2011	54.35	54.69	53.49	53.97
4924	NYSE	DV	Thu, Mar 3, 2011	53.96	54.39	53.79	54.27
4923	NYSE	DV	Wed, Mar 2, 2011	53.07	54.14	52.88	53.40
4922	NYSE	DV	Tue, Mar 1, 2011	54.67	54.67	52.88	53.07
4921	NYSE	DV	Mon, Feb 28, 2011	54.32	54.87	53.12	54.25
4920	NYSE	DV	Fri, Feb 25, 2011	53.74	54.85	53.63	54.72
4919	NYSE	DV	Thu, Feb 24, 2011	53.00	53.82	52.50	53.65
4918	NYSE	DV	Wed, Feb 23, 2011	54.37	54.48	52.97	53.33
4917	NYSE	DV	Tue, Feb 22, 2011	54.78	55.21	54.09	54.50
4916	NYSE	DV	Fri, Feb 18, 2011	53.78	55.58	53.78	55.18
4915	NYSE	DV	Thu, Feb 17, 2011	52.97	53.97	52.87	53.75
4914	NYSE	DV	Wed, Feb 16, 2011	52.64	54.23	52.47	53.04
4913	NYSE	DV	Tue, Feb 15, 2011	52.59	52.80	52.19	52.45
4912	NYSE	DV	Mon, Feb 14, 2011	53.12	53.44	52.67	52.96
4911	NYSE	DV	Fri, Feb 11, 2011	53.28	53.41	52.72	53.28
4910	NYSE	DV	Thu, Feb 10, 2011	52.69	53.58	52.47	53.53
4909	NYSE	DV	Wed, Feb 9, 2011	53.08	53.33	52.46	52.84
4908	NYSE	DV	Tue, Feb 8, 2011	53.41	53.75	52.60	53.18
4907	NYSE	DV	Mon, Feb 7, 2011	53.13	53.86	52.57	53.49
4906	NYSE	DV	Fri, Feb 4, 2011	53.41	53.43	52.33	52.99
4905	NYSE	DV	Thu, Feb 3, 2011	53.10	53.66	52.90	53.47
4904	NYSE	DV	Wed, Feb 2, 2011	53.29	53.72	52.86	53.21
4903	NYSE	DV	Tue, Feb 1, 2011	52.94	54.04	51.98	53.65
4902	NYSE	DV	Mon, Jan 31, 2011	51.67	52.53	51.52	52.11
4901	NYSE	DV	Fri, Jan 28, 2011	53.14	53.14	51.55	51.69
4900	NYSE	DV	Thu, Jan 27, 2011	53.46	53.46	51.78	53.01
4899	NYSE	DV	Wed, Jan 26, 2011	50.93	53.90	49.69	53.36
4898	NYSE	DV	Tue, Jan 25, 2011	48.04	48.44	46.79	47.38
4897	NYSE	DV	Mon, Jan 24, 2011	47.09	48.24	46.85	48.21
4896	NYSE	DV	Fri, Jan 21, 2011	47.00	47.46	46.76	47.08
4895	NYSE	DV	Thu, Jan 20, 2011	45.96	47.00	45.77	46.72
4894	NYSE	DV	Wed, Jan 19, 2011	46.45	46.59	45.84	46.01
4893	NYSE	DV	Tue, Jan 18, 2011	46.31	46.46	45.25	46.39
4892	NYSE	DV	Fri, Jan 14, 2011	46.38	46.67	46.09	46.39
4891	NYSE	DV	Thu, Jan 13, 2011	45.49	46.26	45.08	46.22
4890	NYSE	DV	Wed, Jan 12, 2011	44.90	45.92	43.98	45.46
4889	NYSE	DV	Tue, Jan 11, 2011	44.20	44.94	43.18	44.80
4888	NYSE	DV	Mon, Jan 10, 2011	43.05	43.24	40.25	42.81
4887	NYSE	DV	Fri, Jan 7, 2011	48.04	48.30	46.77	47.55
4886	NYSE	DV	Thu, Jan 6, 2011	49.13	49.85	47.50	47.91
4885	NYSE	DV	Wed, Jan 5, 2011	47.63	48.54	47.35	48.31
4884	NYSE	DV	Tue, Jan 4, 2011	48.45	48.55	47.20	47.63
4883	NYSE	DV	Mon, Jan 3, 2011	48.23	48.68	47.87	48.50
4882	NYSE	DV	Fri, Dec 31, 2010	48.05	48.33	47.22	47.98
4881	NYSE	DV	Thu, Dec 30, 2010	48.00	48.27	47.78	48.05
4880	NYSE	DV	Wed, Dec 29, 2010	47.79	48.61	47.52	48.00
4879	NYSE	DV	Tue, Dec 28, 2010	47.76	47.83	47.08	47.61
4878	NYSE	DV	Mon, Dec 27, 2010	47.86	47.94	47.42	47.79
4877	NYSE	DV	Thu, Dec 23, 2010	48.10	48.61	47.75	48.05
4876	NYSE	DV	Wed, Dec 22, 2010	47.45	48.15	47.42	48.10
4875	NYSE	DV	Tue, Dec 21, 2010	47.45	47.78	46.98	47.40
4874	NYSE	DV	Mon, Dec 20, 2010	46.10	47.39	46.10	47.32
4873	NYSE	DV	Fri, Dec 17, 2010	45.05	46.11	44.81	46.04
4872	NYSE	DV	Thu, Dec 16, 2010	44.52	45.08	44.19	44.97
4871	NYSE	DV	Wed, Dec 15, 2010	44.60	44.82	44.07	44.24
4870	NYSE	DV	Tue, Dec 14, 2010	45.01	45.66	44.42	44.60
4869	NYSE	DV	Mon, Dec 13, 2010	44.92	45.48	44.86	45.18
4868	NYSE	DV	Fri, Dec 10, 2010	44.30	45.88	44.03	44.85
4867	NYSE	DV	Thu, Dec 9, 2010	44.41	44.55	43.73	44.06
4866	NYSE	DV	Wed, Dec 8, 2010	44.00	44.76	44.00	44.36
4865	NYSE	DV	Tue, Dec 7, 2010	44.23	44.39	43.57	43.98
4864	NYSE	DV	Mon, Dec 6, 2010	43.81	44.45	43.70	43.88
4863	NYSE	DV	Fri, Dec 3, 2010	43.52	44.68	43.35	43.76
4862	NYSE	DV	Thu, Dec 2, 2010	42.80	44.85	42.73	43.68
4861	NYSE	DV	Wed, Dec 1, 2010	43.51	43.86	42.58	42.75
4860	NYSE	DV	Tue, Nov 30, 2010	43.29	43.55	42.91	42.94
4859	NYSE	DV	Mon, Nov 29, 2010	43.41	43.78	42.63	43.59
4858	NYSE	DV	Fri, Nov 26, 2010	43.82	44.11	43.64	43.70
4857	NYSE	DV	Wed, Nov 24, 2010	44.03	44.55	43.71	43.99
4856	NYSE	DV	Tue, Nov 23, 2010	44.26	44.49	43.67	44.07
4855	NYSE	DV	Mon, Nov 22, 2010	44.49	44.86	43.97	44.78
4854	NYSE	DV	Fri, Nov 19, 2010	45.07	45.49	44.48	44.53
4853	NYSE	DV	Thu, Nov 18, 2010	46.25	46.38	45.11	45.22
4852	NYSE	DV	Wed, Nov 17, 2010	45.89	46.53	45.02	45.52
4851	NYSE	DV	Tue, Nov 16, 2010	45.67	46.29	45.60	45.79
4850	NYSE	DV	Mon, Nov 15, 2010	46.36	47.14	45.76	45.79
4849	NYSE	DV	Fri, Nov 12, 2010	46.47	46.84	45.68	45.93
4848	NYSE	DV	Thu, Nov 11, 2010	46.71	46.81	46.09	46.65
4847	NYSE	DV	Wed, Nov 10, 2010	47.00	47.16	46.01	46.79
4846	NYSE	DV	Tue, Nov 9, 2010	47.65	48.11	46.66	46.90
4845	NYSE	DV	Mon, Nov 8, 2010	47.29	47.98	47.11	47.46
4844	NYSE	DV	Fri, Nov 5, 2010	46.72	48.27	46.72	47.37
4843	NYSE	DV	Thu, Nov 4, 2010	48.45	48.50	45.99	46.58
4842	NYSE	DV	Wed, Nov 3, 2010	48.52	48.78	47.04	47.89
4841	NYSE	DV	Tue, Nov 2, 2010	48.68	48.98	47.34	48.51
4840	NYSE	DV	Mon, Nov 1, 2010	48.16	48.87	47.96	48.18
4839	NYSE	DV	Fri, Oct 29, 2010	46.31	48.17	46.00	47.86
4838	NYSE	DV	Thu, Oct 28, 2010	45.86	47.18	45.02	46.51
4837	NYSE	DV	Wed, Oct 27, 2010	43.58	46.26	43.58	45.75
4836	NYSE	DV	Tue, Oct 26, 2010	43.19	44.11	41.07	42.74
4835	NYSE	DV	Mon, Oct 25, 2010	45.39	45.96	44.58	44.75
4834	NYSE	DV	Fri, Oct 22, 2010	44.79	45.45	44.07	45.15
4833	NYSE	DV	Thu, Oct 21, 2010	44.87	45.20	43.76	44.64
4832	NYSE	DV	Wed, Oct 20, 2010	44.10	45.46	44.06	44.89
4831	NYSE	DV	Tue, Oct 19, 2010	43.50	44.43	43.07	44.16
4830	NYSE	DV	Mon, Oct 18, 2010	41.82	44.89	41.77	43.76
4829	NYSE	DV	Fri, Oct 15, 2010	42.40	42.40	40.58	41.72
4828	NYSE	DV	Thu, Oct 14, 2010	44.26	44.67	41.31	42.06
4827	NYSE	DV	Wed, Oct 13, 2010	51.00	51.20	50.47	50.57
4826	NYSE	DV	Tue, Oct 12, 2010	50.31	51.15	49.94	50.96
4825	NYSE	DV	Mon, Oct 11, 2010	50.88	50.88	49.95	50.31
4824	NYSE	DV	Fri, Oct 8, 2010	49.60	51.18	49.50	50.90
4823	NYSE	DV	Thu, Oct 7, 2010	50.34	50.95	49.36	49.37
4822	NYSE	DV	Wed, Oct 6, 2010	49.75	50.37	49.49	50.34
4821	NYSE	DV	Tue, Oct 5, 2010	48.75	50.59	48.74	49.75
4820	NYSE	DV	Mon, Oct 4, 2010	49.21	49.21	47.47	48.10
4819	NYSE	DV	Fri, Oct 1, 2010	49.43	51.07	48.75	49.43
4818	NYSE	DV	Thu, Sep 30, 2010	47.20	50.00	46.70	49.21
4817	NYSE	DV	Wed, Sep 29, 2010	46.32	47.09	46.32	46.89
4816	NYSE	DV	Tue, Sep 28, 2010	45.42	46.38	45.27	46.32
4815	NYSE	DV	Mon, Sep 27, 2010	47.23	47.33	44.87	45.63
4814	NYSE	DV	Fri, Sep 24, 2010	45.22	49.09	45.07	47.13
4813	NYSE	DV	Thu, Sep 23, 2010	44.03	46.74	43.78	44.74
4812	NYSE	DV	Wed, Sep 22, 2010	44.67	45.28	42.90	44.32
4811	NYSE	DV	Tue, Sep 21, 2010	45.90	45.95	44.57	44.79
4810	NYSE	DV	Mon, Sep 20, 2010	44.74	45.99	44.43	45.89
4809	NYSE	DV	Fri, Sep 17, 2010	43.39	46.18	43.37	44.77
4808	NYSE	DV	Thu, Sep 16, 2010	42.54	43.73	42.19	43.30
4807	NYSE	DV	Wed, Sep 15, 2010	42.29	43.01	41.25	42.67
4806	NYSE	DV	Tue, Sep 14, 2010	43.83	43.90	42.20	42.48
4805	NYSE	DV	Mon, Sep 13, 2010	43.44	44.16	42.35	44.02
4804	NYSE	DV	Fri, Sep 10, 2010	41.71	42.95	41.71	42.64
4803	NYSE	DV	Thu, Sep 9, 2010	41.36	41.98	40.82	41.90
4802	NYSE	DV	Wed, Sep 8, 2010	40.05	41.20	40.05	41.09
4801	NYSE	DV	Tue, Sep 7, 2010	40.44	40.72	40.01	40.06
4800	NYSE	DV	Fri, Sep 3, 2010	40.34	41.30	40.33	41.30
4799	NYSE	DV	Thu, Sep 2, 2010	39.64	40.33	39.22	40.14
4798	NYSE	DV	Wed, Sep 1, 2010	38.74	39.82	38.31	39.54
4797	NYSE	DV	Tue, Aug 31, 2010	38.93	39.14	37.75	38.11
4796	NYSE	DV	Mon, Aug 30, 2010	38.67	39.57	38.66	39.03
4795	NYSE	DV	Fri, Aug 27, 2010	38.52	38.74	37.42	38.71
4794	NYSE	DV	Thu, Aug 26, 2010	38.32	38.77	37.90	38.31
4793	NYSE	DV	Wed, Aug 25, 2010	37.32	38.63	36.82	38.44
4792	NYSE	DV	Tue, Aug 24, 2010	37.63	39.27	37.43	37.50
4791	NYSE	DV	Mon, Aug 23, 2010	38.07	38.35	37.63	38.02
4790	NYSE	DV	Fri, Aug 20, 2010	38.49	38.72	36.34	37.98
4789	NYSE	DV	Thu, Aug 19, 2010	38.69	39.10	37.63	38.82
4788	NYSE	DV	Wed, Aug 18, 2010	38.61	39.82	38.52	38.68
4787	NYSE	DV	Tue, Aug 17, 2010	39.05	39.44	37.91	38.41
4786	NYSE	DV	Mon, Aug 16, 2010	39.05	40.89	38.22	38.97
4785	NYSE	DV	Fri, Aug 13, 2010	46.87	47.57	42.01	42.71
4784	NYSE	DV	Thu, Aug 12, 2010	45.05	45.89	44.91	45.31
4783	NYSE	DV	Wed, Aug 11, 2010	45.91	47.25	45.67	45.79
4782	NYSE	DV	Tue, Aug 10, 2010	47.81	47.90	46.83	46.91
4781	NYSE	DV	Mon, Aug 9, 2010	48.10	48.88	47.99	48.33
4780	NYSE	DV	Fri, Aug 6, 2010	50.09	50.09	47.56	47.83
4779	NYSE	DV	Thu, Aug 5, 2010	52.45	52.45	50.84	50.96
4778	NYSE	DV	Wed, Aug 4, 2010	52.07	52.96	51.16	52.44
4777	NYSE	DV	Tue, Aug 3, 2010	54.06	54.06	52.14	52.24
4776	NYSE	DV	Mon, Aug 2, 2010	54.35	54.89	54.13	54.50
4775	NYSE	DV	Fri, Jul 30, 2010	53.91	54.15	52.93	53.80
4774	NYSE	DV	Thu, Jul 29, 2010	54.70	55.18	53.65	54.17
4773	NYSE	DV	Wed, Jul 28, 2010	55.34	55.69	54.37	54.60
4772	NYSE	DV	Tue, Jul 27, 2010	55.87	57.04	55.28	55.48
4771	NYSE	DV	Mon, Jul 26, 2010	59.16	59.53	55.19	55.49
4770	NYSE	DV	Fri, Jul 23, 2010	54.52	59.30	54.00	59.29
4769	NYSE	DV	Thu, Jul 22, 2010	50.96	51.54	50.37	51.51
4768	NYSE	DV	Wed, Jul 21, 2010	53.58	53.71	50.81	51.26
4767	NYSE	DV	Tue, Jul 20, 2010	53.09	53.85	52.35	53.61
4766	NYSE	DV	Mon, Jul 19, 2010	52.98	56.65	52.90	53.50
4765	NYSE	DV	Fri, Jul 16, 2010	52.58	53.40	52.25	52.85
4764	NYSE	DV	Thu, Jul 15, 2010	52.25	52.88	51.75	52.70
4763	NYSE	DV	Wed, Jul 14, 2010	51.73	52.35	51.73	52.33
4762	NYSE	DV	Tue, Jul 13, 2010	51.20	51.97	50.94	51.87
4761	NYSE	DV	Mon, Jul 12, 2010	51.34	51.85	50.52	51.00
4760	NYSE	DV	Fri, Jul 9, 2010	51.10	51.58	50.69	51.51
4759	NYSE	DV	Thu, Jul 8, 2010	50.72	51.31	50.46	51.04
4758	NYSE	DV	Wed, Jul 7, 2010	49.32	50.31	49.05	50.28
4757	NYSE	DV	Tue, Jul 6, 2010	49.98	50.50	49.02	49.53
4756	NYSE	DV	Fri, Jul 2, 2010	50.43	50.75	49.22	49.24
4755	NYSE	DV	Thu, Jul 1, 2010	52.37	52.93	50.20	50.41
4754	NYSE	DV	Wed, Jun 30, 2010	52.65	53.90	52.22	52.49
4753	NYSE	DV	Tue, Jun 29, 2010	54.46	54.46	52.71	52.85
4752	NYSE	DV	Mon, Jun 28, 2010	55.04	55.79	54.71	54.79
4751	NYSE	DV	Fri, Jun 25, 2010	56.66	56.75	54.86	55.33
4750	NYSE	DV	Thu, Jun 24, 2010	55.78	58.02	55.37	56.59
4749	NYSE	DV	Wed, Jun 23, 2010	55.54	56.21	55.07	55.85
4748	NYSE	DV	Tue, Jun 22, 2010	56.45	56.82	55.15	55.47
4747	NYSE	DV	Mon, Jun 21, 2010	58.01	58.01	56.37	56.58
4746	NYSE	DV	Fri, Jun 18, 2010	57.52	57.85	56.95	57.23
4745	NYSE	DV	Thu, Jun 17, 2010	57.11	57.29	56.33	56.84
4744	NYSE	DV	Wed, Jun 16, 2010	57.37	58.46	56.78	57.05
4743	NYSE	DV	Tue, Jun 15, 2010	55.42	56.41	55.11	56.34
4742	NYSE	DV	Mon, Jun 14, 2010	57.01	57.35	54.96	55.19
4741	NYSE	DV	Fri, Jun 11, 2010	55.10	58.31	55.10	57.10
4740	NYSE	DV	Thu, Jun 10, 2010	55.82	56.50	54.99	55.57
4739	NYSE	DV	Wed, Jun 9, 2010	56.40	56.61	55.34	55.51
4738	NYSE	DV	Tue, Jun 8, 2010	54.85	56.19	54.52	56.02
4737	NYSE	DV	Mon, Jun 7, 2010	56.75	56.75	54.69	54.79
4736	NYSE	DV	Fri, Jun 4, 2010	56.96	57.26	56.21	56.39
4735	NYSE	DV	Thu, Jun 3, 2010	57.90	58.09	57.18	57.70
4734	NYSE	DV	Wed, Jun 2, 2010	57.21	57.42	56.04	57.42
4733	NYSE	DV	Tue, Jun 1, 2010	57.46	57.64	56.51	56.60
4732	NYSE	DV	Fri, May 28, 2010	57.91	58.63	57.49	57.49
4731	NYSE	DV	Thu, May 27, 2010	60.28	60.28	56.77	58.06
4730	NYSE	DV	Wed, May 26, 2010	60.67	61.31	59.39	59.56
4729	NYSE	DV	Tue, May 25, 2010	60.88	60.88	59.78	60.50
4728	NYSE	DV	Mon, May 24, 2010	62.13	62.13	61.42	61.42
4727	NYSE	DV	Fri, May 21, 2010	61.02	62.19	59.85	62.03
4726	NYSE	DV	Thu, May 20, 2010	61.82	64.65	61.17	61.54
4725	NYSE	DV	Wed, May 19, 2010	61.96	62.95	61.55	62.46
4724	NYSE	DV	Tue, May 18, 2010	63.13	63.96	61.39	61.92
4723	NYSE	DV	Mon, May 17, 2010	59.17	62.96	57.84	62.03
4722	NYSE	DV	Fri, May 14, 2010	60.32	60.32	58.67	59.16
4721	NYSE	DV	Thu, May 13, 2010	60.75	61.56	60.28	60.31
4720	NYSE	DV	Wed, May 12, 2010	60.76	61.34	60.10	60.90
4719	NYSE	DV	Tue, May 11, 2010	61.34	61.60	60.46	60.61
4718	NYSE	DV	Mon, May 10, 2010	61.70	61.70	60.41	61.49
4717	NYSE	DV	Fri, May 7, 2010	59.77	60.85	58.88	59.57
4716	NYSE	DV	Thu, May 6, 2010	61.66	62.35	58.33	60.03
4715	NYSE	DV	Wed, May 5, 2010	61.28	62.82	61.18	61.65
4714	NYSE	DV	Tue, May 4, 2010	62.04	62.11	60.41	61.35
4713	NYSE	DV	Mon, May 3, 2010	62.60	62.89	61.38	62.85
4712	NYSE	DV	Fri, Apr 30, 2010	63.61	64.60	62.36	62.39
4711	NYSE	DV	Thu, Apr 29, 2010	66.38	66.38	61.53	63.51
4710	NYSE	DV	Wed, Apr 28, 2010	66.82	67.17	65.82	66.70
4709	NYSE	DV	Tue, Apr 27, 2010	65.45	67.50	65.06	66.68
4708	NYSE	DV	Mon, Apr 26, 2010	67.70	67.70	64.00	65.45
4707	NYSE	DV	Fri, Apr 23, 2010	70.01	72.46	68.20	69.46
4706	NYSE	DV	Thu, Apr 22, 2010	72.94	74.36	72.34	74.25
4705	NYSE	DV	Wed, Apr 21, 2010	72.11	73.23	71.46	72.83
4704	NYSE	DV	Tue, Apr 20, 2010	72.32	72.72	71.05	71.87
4703	NYSE	DV	Mon, Apr 19, 2010	71.03	72.37	70.55	72.10
4702	NYSE	DV	Fri, Apr 16, 2010	70.70	71.20	70.18	70.86
4701	NYSE	DV	Thu, Apr 15, 2010	70.39	70.91	70.09	70.65
4700	NYSE	DV	Wed, Apr 14, 2010	71.69	71.69	70.00	70.44
4699	NYSE	DV	Tue, Apr 13, 2010	67.91	72.26	67.55	71.73
4698	NYSE	DV	Mon, Apr 12, 2010	64.91	65.25	64.90	65.06
4697	NYSE	DV	Fri, Apr 9, 2010	64.74	65.24	64.11	64.86
4696	NYSE	DV	Thu, Apr 8, 2010	64.91	65.16	64.50	64.58
4695	NYSE	DV	Wed, Apr 7, 2010	64.75	65.53	64.60	65.07
4694	NYSE	DV	Tue, Apr 6, 2010	64.74	65.55	64.42	65.12
4693	NYSE	DV	Mon, Apr 5, 2010	64.93	65.19	64.61	64.80
4692	NYSE	DV	Thu, Apr 1, 2010	65.26	65.55	64.40	64.79
4691	NYSE	DV	Wed, Mar 31, 2010	65.78	65.94	64.65	65.20
4690	NYSE	DV	Tue, Mar 30, 2010	65.92	66.18	65.10	66.05
4689	NYSE	DV	Mon, Mar 29, 2010	66.66	66.91	65.36	66.12
4688	NYSE	DV	Fri, Mar 26, 2010	66.63	66.82	65.81	66.26
4687	NYSE	DV	Thu, Mar 25, 2010	66.21	66.68	65.93	66.43
4686	NYSE	DV	Wed, Mar 24, 2010	67.56	67.56	65.84	66.16
4685	NYSE	DV	Tue, Mar 23, 2010	67.17	67.63	66.97	67.59
4684	NYSE	DV	Mon, Mar 22, 2010	67.01	67.51	66.61	67.26
4683	NYSE	DV	Fri, Mar 19, 2010	67.72	68.42	66.78	67.28
4682	NYSE	DV	Thu, Mar 18, 2010	67.12	67.58	67.09	67.26
4681	NYSE	DV	Wed, Mar 17, 2010	67.30	67.46	66.58	67.00
4680	NYSE	DV	Tue, Mar 16, 2010	66.31	67.28	65.69	67.03
4679	NYSE	DV	Mon, Mar 15, 2010	66.52	66.52	65.51	66.09
4678	NYSE	DV	Fri, Mar 12, 2010	66.69	66.69	65.71	66.43
4677	NYSE	DV	Thu, Mar 11, 2010	65.81	66.83	65.64	66.76
4676	NYSE	DV	Wed, Mar 10, 2010	65.91	65.91	65.20	65.80
4675	NYSE	DV	Tue, Mar 9, 2010	65.79	66.34	65.48	65.78
4674	NYSE	DV	Mon, Mar 8, 2010	66.09	66.76	65.26	65.93
4673	NYSE	DV	Fri, Mar 5, 2010	65.27	66.88	65.22	66.79
4672	NYSE	DV	Thu, Mar 4, 2010	64.56	65.37	64.40	65.26
4671	NYSE	DV	Wed, Mar 3, 2010	63.53	64.74	63.33	64.25
4670	NYSE	DV	Tue, Mar 2, 2010	63.20	63.51	62.68	63.45
4669	NYSE	DV	Mon, Mar 1, 2010	63.08	63.51	62.63	63.17
4668	NYSE	DV	Fri, Feb 26, 2010	63.28	63.54	62.96	63.15
4667	NYSE	DV	Thu, Feb 25, 2010	62.07	63.81	61.98	63.40
4666	NYSE	DV	Wed, Feb 24, 2010	61.45	62.64	61.30	62.57
4665	NYSE	DV	Tue, Feb 23, 2010	61.04	61.63	60.93	61.27
4664	NYSE	DV	Mon, Feb 22, 2010	60.91	61.32	60.67	60.97
4663	NYSE	DV	Fri, Feb 19, 2010	60.33	61.37	59.73	60.78
4662	NYSE	DV	Thu, Feb 18, 2010	61.15	61.99	60.76	61.25
4661	NYSE	DV	Wed, Feb 17, 2010	60.63	61.19	60.43	61.07
4660	NYSE	DV	Tue, Feb 16, 2010	60.22	60.46	59.75	60.44
4659	NYSE	DV	Fri, Feb 12, 2010	60.18	60.47	59.79	59.94
4658	NYSE	DV	Thu, Feb 11, 2010	59.73	60.79	58.95	60.32
4657	NYSE	DV	Wed, Feb 10, 2010	59.07	59.97	58.98	59.85
4656	NYSE	DV	Tue, Feb 9, 2010	60.11	60.35	57.86	58.88
4655	NYSE	DV	Mon, Feb 8, 2010	62.30	62.46	59.87	59.96
4654	NYSE	DV	Fri, Feb 5, 2010	61.80	62.57	61.58	62.19
4653	NYSE	DV	Thu, Feb 4, 2010	62.42	62.52	61.10	61.88
4652	NYSE	DV	Wed, Feb 3, 2010	62.11	63.80	62.11	62.62
4651	NYSE	DV	Tue, Feb 2, 2010	60.94	62.56	60.10	62.43
4650	NYSE	DV	Mon, Feb 1, 2010	61.05	61.05	59.92	60.77
4649	NYSE	DV	Fri, Jan 29, 2010	62.20	62.34	60.03	61.06
4648	NYSE	DV	Thu, Jan 28, 2010	62.94	62.94	61.70	62.20
4647	NYSE	DV	Wed, Jan 27, 2010	60.00	63.67	58.21	63.32
4646	NYSE	DV	Tue, Jan 26, 2010	56.10	56.45	55.75	56.17
4645	NYSE	DV	Mon, Jan 25, 2010	56.94	57.00	56.00	56.33
4644	NYSE	DV	Fri, Jan 22, 2010	56.28	57.06	56.13	56.88
4643	NYSE	DV	Thu, Jan 21, 2010	57.24	57.82	55.84	56.46
4642	NYSE	DV	Wed, Jan 20, 2010	56.15	56.38	55.68	56.19
4641	NYSE	DV	Tue, Jan 19, 2010	56.29	56.75	56.18	56.42
4640	NYSE	DV	Fri, Jan 15, 2010	57.33	57.58	56.77	56.81
4639	NYSE	DV	Thu, Jan 14, 2010	56.64	57.41	56.27	57.28
4638	NYSE	DV	Wed, Jan 13, 2010	56.26	56.75	55.82	56.64
4637	NYSE	DV	Tue, Jan 12, 2010	56.42	56.42	55.77	56.11
4636	NYSE	DV	Mon, Jan 11, 2010	56.54	57.13	55.62	56.40
4635	NYSE	DV	Fri, Jan 8, 2010	56.61	56.61	55.70	56.27
4634	NYSE	DV	Thu, Jan 7, 2010	56.64	57.60	56.20	57.23
4633	NYSE	DV	Wed, Jan 6, 2010	55.52	56.88	55.36	56.44
4632	NYSE	DV	Tue, Jan 5, 2010	56.20	56.45	54.52	55.63
4631	NYSE	DV	Mon, Jan 4, 2010	56.86	57.03	56.03	56.21
4630	NYSE	DV	Thu, Dec 31, 2009	57.64	57.64	56.71	56.73
4629	NYSE	DV	Wed, Dec 30, 2009	57.16	57.54	56.94	57.51
4628	NYSE	DV	Tue, Dec 29, 2009	57.34	57.47	56.83	57.19
4627	NYSE	DV	Mon, Dec 28, 2009	57.09	57.44	57.02	57.34
4626	NYSE	DV	Thu, Dec 24, 2009	56.96	57.09	56.68	57.02
4625	NYSE	DV	Wed, Dec 23, 2009	56.66	57.52	56.66	57.04
4624	NYSE	DV	Tue, Dec 22, 2009	56.50	57.11	56.38	56.52
4623	NYSE	DV	Mon, Dec 21, 2009	56.71	56.95	56.22	56.75
4622	NYSE	DV	Fri, Dec 18, 2009	56.40	57.23	55.81	56.48
4621	NYSE	DV	Thu, Dec 17, 2009	58.96	59.16	56.15	56.67
4620	NYSE	DV	Wed, Dec 16, 2009	58.31	59.87	58.31	58.99
4619	NYSE	DV	Tue, Dec 15, 2009	57.58	58.68	57.51	58.42
4618	NYSE	DV	Mon, Dec 14, 2009	55.62	57.88	55.50	57.76
4617	NYSE	DV	Fri, Dec 11, 2009	56.71	56.93	55.84	55.95
4616	NYSE	DV	Thu, Dec 10, 2009	57.15	57.92	56.26	56.49
4615	NYSE	DV	Wed, Dec 9, 2009	54.15	57.58	53.68	57.23
4614	NYSE	DV	Tue, Dec 8, 2009	53.28	54.81	52.85	54.29
4613	NYSE	DV	Mon, Dec 7, 2009	52.56	52.60	51.45	52.58
4612	NYSE	DV	Fri, Dec 4, 2009	52.90	53.19	52.03	52.47
4611	NYSE	DV	Thu, Dec 3, 2009	53.77	53.99	52.55	52.72
4610	NYSE	DV	Wed, Dec 2, 2009	53.55	54.06	53.36	53.77
4609	NYSE	DV	Tue, Dec 1, 2009	54.10	54.30	53.15	53.74
4608	NYSE	DV	Mon, Nov 30, 2009	54.29	54.40	53.38	54.32
4607	NYSE	DV	Fri, Nov 27, 2009	54.17	54.83	54.02	54.44
4606	NYSE	DV	Wed, Nov 25, 2009	55.53	55.66	54.76	54.95
4605	NYSE	DV	Tue, Nov 24, 2009	54.50	55.45	54.18	55.24
4604	NYSE	DV	Mon, Nov 23, 2009	54.25	54.50	54.00	54.37
4603	NYSE	DV	Fri, Nov 20, 2009	54.13	54.19	53.77	54.03
4602	NYSE	DV	Thu, Nov 19, 2009	54.18	54.39	53.27	54.04
4601	NYSE	DV	Wed, Nov 18, 2009	54.40	54.47	54.05	54.47
4600	NYSE	DV	Tue, Nov 17, 2009	54.59	54.59	54.11	54.54
4599	NYSE	DV	Mon, Nov 16, 2009	53.49	54.74	53.46	54.62
4598	NYSE	DV	Fri, Nov 13, 2009	53.35	53.61	52.93	53.00
4597	NYSE	DV	Thu, Nov 12, 2009	54.02	54.02	53.25	53.33
4596	NYSE	DV	Wed, Nov 11, 2009	53.42	54.31	52.88	53.55
4595	NYSE	DV	Tue, Nov 10, 2009	53.17	54.57	53.17	54.15
4594	NYSE	DV	Mon, Nov 9, 2009	55.79	55.79	52.55	53.46
4593	NYSE	DV	Fri, Nov 6, 2009	55.18	55.85	54.88	55.38
4592	NYSE	DV	Thu, Nov 5, 2009	55.23	55.46	54.71	55.29
4591	NYSE	DV	Wed, Nov 4, 2009	56.13	56.18	54.87	54.96
4590	NYSE	DV	Tue, Nov 3, 2009	55.78	56.05	55.46	55.86
4589	NYSE	DV	Mon, Nov 2, 2009	55.54	56.33	54.68	56.05
4588	NYSE	DV	Fri, Oct 30, 2009	55.23	56.30	55.03	55.29
4587	NYSE	DV	Thu, Oct 29, 2009	56.31	56.69	54.71	55.44
4586	NYSE	DV	Wed, Oct 28, 2009	54.99	57.85	54.16	56.13
4585	NYSE	DV	Tue, Oct 27, 2009	55.43	56.02	54.82	54.88
4584	NYSE	DV	Mon, Oct 26, 2009	55.59	56.28	55.10	55.48
4583	NYSE	DV	Fri, Oct 23, 2009	55.69	56.35	55.09	55.50
4582	NYSE	DV	Thu, Oct 22, 2009	54.70	56.50	54.04	55.69
4581	NYSE	DV	Wed, Oct 21, 2009	56.18	57.37	56.05	56.07
4580	NYSE	DV	Tue, Oct 20, 2009	56.01	56.26	55.26	56.17
4579	NYSE	DV	Mon, Oct 19, 2009	56.04	56.43	55.20	56.20
4578	NYSE	DV	Fri, Oct 16, 2009	56.02	56.65	55.30	55.89
4577	NYSE	DV	Thu, Oct 15, 2009	55.20	57.68	55.20	56.33
4576	NYSE	DV	Wed, Oct 14, 2009	54.42	54.80	53.16	54.40
4575	NYSE	DV	Tue, Oct 13, 2009	54.51	54.70	53.98	54.22
4574	NYSE	DV	Mon, Oct 12, 2009	55.10	55.19	54.58	54.68
4573	NYSE	DV	Fri, Oct 9, 2009	54.53	55.08	53.89	54.82
4572	NYSE	DV	Thu, Oct 8, 2009	54.10	54.90	54.10	54.63
4571	NYSE	DV	Wed, Oct 7, 2009	53.81	54.36	53.61	54.09
4570	NYSE	DV	Tue, Oct 6, 2009	53.22	54.19	52.90	53.77
4569	NYSE	DV	Mon, Oct 5, 2009	53.45	53.63	52.41	52.85
4568	NYSE	DV	Fri, Oct 2, 2009	53.44	54.68	53.31	53.60
4567	NYSE	DV	Thu, Oct 1, 2009	55.26	55.61	54.22	54.42
4566	NYSE	DV	Wed, Sep 30, 2009	55.39	55.95	54.58	55.32
4565	NYSE	DV	Tue, Sep 29, 2009	53.74	55.62	53.57	54.97
4564	NYSE	DV	Mon, Sep 28, 2009	54.09	54.78	53.62	53.77
4563	NYSE	DV	Fri, Sep 25, 2009	54.69	55.04	53.81	53.89
4562	NYSE	DV	Thu, Sep 24, 2009	55.16	55.45	53.90	54.51
4561	NYSE	DV	Wed, Sep 23, 2009	55.47	55.75	54.67	55.00
4560	NYSE	DV	Tue, Sep 22, 2009	55.66	56.03	54.29	55.62
4559	NYSE	DV	Mon, Sep 21, 2009	52.27	56.90	51.77	56.76
4558	NYSE	DV	Fri, Sep 18, 2009	52.82	53.00	51.82	52.50
4557	NYSE	DV	Thu, Sep 17, 2009	51.13	52.43	50.85	52.32
4556	NYSE	DV	Wed, Sep 16, 2009	51.36	51.60	50.64	51.27
4555	NYSE	DV	Tue, Sep 15, 2009	50.92	51.58	50.84	51.39
4554	NYSE	DV	Mon, Sep 14, 2009	50.34	51.14	50.34	51.02
4553	NYSE	DV	Fri, Sep 11, 2009	51.11	51.26	50.46	50.69
4552	NYSE	DV	Thu, Sep 10, 2009	51.34	51.59	50.53	51.17
4551	NYSE	DV	Wed, Sep 9, 2009	51.76	51.89	51.24	51.60
4550	NYSE	DV	Tue, Sep 8, 2009	51.37	51.67	50.59	51.67
4549	NYSE	DV	Fri, Sep 4, 2009	51.71	51.92	50.75	51.27
4548	NYSE	DV	Thu, Sep 3, 2009	50.79	51.86	50.44	51.79
4547	NYSE	DV	Wed, Sep 2, 2009	50.52	51.36	50.33	50.88
4546	NYSE	DV	Tue, Sep 1, 2009	51.00	51.71	50.21	50.59
4545	NYSE	DV	Mon, Aug 31, 2009	51.81	52.22	51.00	51.10
4544	NYSE	DV	Fri, Aug 28, 2009	52.70	53.10	52.07	52.28
4543	NYSE	DV	Thu, Aug 27, 2009	52.55	53.19	52.00	52.70
4542	NYSE	DV	Wed, Aug 26, 2009	52.18	53.07	51.97	52.56
4541	NYSE	DV	Tue, Aug 25, 2009	52.76	53.29	51.91	52.33
4540	NYSE	DV	Mon, Aug 24, 2009	53.02	53.02	52.10	52.35
4539	NYSE	DV	Fri, Aug 21, 2009	53.03	53.30	52.45	52.91
4538	NYSE	DV	Thu, Aug 20, 2009	52.05	53.00	51.74	52.95
4537	NYSE	DV	Wed, Aug 19, 2009	50.74	51.89	50.64	51.84
4536	NYSE	DV	Tue, Aug 18, 2009	50.30	51.50	49.90	51.43
4535	NYSE	DV	Mon, Aug 17, 2009	51.21	51.58	50.12	50.26
4534	NYSE	DV	Fri, Aug 14, 2009	52.10	52.93	50.16	51.89
4533	NYSE	DV	Thu, Aug 13, 2009	51.58	52.04	51.21	52.01
4532	NYSE	DV	Wed, Aug 12, 2009	51.37	52.12	50.72	51.84
4531	NYSE	DV	Tue, Aug 11, 2009	51.97	52.59	51.13	51.25
4530	NYSE	DV	Mon, Aug 10, 2009	51.34	51.99	51.14	51.93
4529	NYSE	DV	Fri, Aug 7, 2009	51.20	51.67	50.98	51.38
4528	NYSE	DV	Thu, Aug 6, 2009	51.47	51.47	50.77	50.92
4527	NYSE	DV	Wed, Aug 5, 2009	51.47	51.49	50.85	51.17
4526	NYSE	DV	Tue, Aug 4, 2009	50.67	51.42	50.02	51.32
4525	NYSE	DV	Mon, Aug 3, 2009	50.02	50.58	49.00	50.54
4524	NYSE	DV	Fri, Jul 31, 2009	49.18	50.23	49.18	49.74
4523	NYSE	DV	Thu, Jul 30, 2009	47.88	49.33	47.87	49.18
4522	NYSE	DV	Wed, Jul 29, 2009	47.54	48.27	47.17	48.16
4521	NYSE	DV	Tue, Jul 28, 2009	46.89	47.77	46.53	47.59
4520	NYSE	DV	Mon, Jul 27, 2009	47.35	47.87	46.65	46.96
4519	NYSE	DV	Fri, Jul 24, 2009	47.94	48.33	47.44	47.65
4518	NYSE	DV	Thu, Jul 23, 2009	48.50	48.71	46.90	48.30
4517	NYSE	DV	Wed, Jul 22, 2009	47.46	49.30	47.18	48.26
4516	NYSE	DV	Tue, Jul 21, 2009	46.58	47.42	46.03	47.26
4515	NYSE	DV	Mon, Jul 20, 2009	46.96	47.40	46.42	46.70
4514	NYSE	DV	Fri, Jul 17, 2009	46.27	47.43	46.26	47.18
4513	NYSE	DV	Thu, Jul 16, 2009	46.29	46.66	45.60	46.38
4512	NYSE	DV	Wed, Jul 15, 2009	46.44	46.54	45.25	46.21
4511	NYSE	DV	Tue, Jul 14, 2009	45.38	46.02	45.11	45.95
4510	NYSE	DV	Mon, Jul 13, 2009	45.41	45.57	44.07	45.44
4509	NYSE	DV	Fri, Jul 10, 2009	44.66	47.05	44.65	45.47
4508	NYSE	DV	Thu, Jul 9, 2009	46.22	46.33	44.40	45.11
4507	NYSE	DV	Wed, Jul 8, 2009	46.23	47.00	45.40	45.76
4506	NYSE	DV	Tue, Jul 7, 2009	46.99	47.13	45.99	46.04
4505	NYSE	DV	Mon, Jul 6, 2009	46.76	47.72	46.22	46.80
4504	NYSE	DV	Thu, Jul 2, 2009	48.31	48.61	46.96	46.96
4503	NYSE	DV	Wed, Jul 1, 2009	49.94	49.97	48.00	48.74
4502	NYSE	DV	Tue, Jun 30, 2009	49.29	51.00	49.06	50.04
4501	NYSE	DV	Mon, Jun 29, 2009	49.14	49.25	46.94	47.80
4500	NYSE	DV	Fri, Jun 26, 2009	48.60	49.33	48.01	48.65
4499	NYSE	DV	Thu, Jun 25, 2009	47.45	48.73	46.87	48.73
4498	NYSE	DV	Wed, Jun 24, 2009	47.21	48.00	46.79	47.45
4497	NYSE	DV	Tue, Jun 23, 2009	48.59	49.02	46.80	47.05
4496	NYSE	DV	Mon, Jun 22, 2009	49.07	50.24	48.32	48.56
4495	NYSE	DV	Fri, Jun 19, 2009	49.41	50.54	49.22	49.68
4494	NYSE	DV	Thu, Jun 18, 2009	48.94	49.50	48.33	49.38
4493	NYSE	DV	Wed, Jun 17, 2009	46.43	49.64	46.38	48.81
4492	NYSE	DV	Tue, Jun 16, 2009	44.95	46.67	44.95	46.38
4491	NYSE	DV	Mon, Jun 15, 2009	46.38	46.38	44.98	45.36
4490	NYSE	DV	Fri, Jun 12, 2009	45.62	46.54	45.21	46.53
4489	NYSE	DV	Thu, Jun 11, 2009	46.21	46.94	45.73	45.99
4488	NYSE	DV	Wed, Jun 10, 2009	47.32	47.32	45.36	46.19
4487	NYSE	DV	Tue, Jun 9, 2009	46.31	47.27	45.87	46.85
4486	NYSE	DV	Mon, Jun 8, 2009	45.46	47.10	45.46	46.31
4485	NYSE	DV	Fri, Jun 5, 2009	45.56	46.16	44.82	45.84
4484	NYSE	DV	Thu, Jun 4, 2009	46.05	46.52	44.39	45.56
4483	NYSE	DV	Wed, Jun 3, 2009	46.43	46.83	45.68	46.12
4482	NYSE	DV	Tue, Jun 2, 2009	46.88	46.88	45.66	46.59
4481	NYSE	DV	Mon, Jun 1, 2009	43.54	44.70	43.54	44.37
4480	NYSE	DV	Fri, May 29, 2009	43.24	44.65	42.76	43.57
4479	NYSE	DV	Thu, May 28, 2009	44.31	44.31	41.40	42.09
4478	NYSE	DV	Wed, May 27, 2009	44.91	45.26	43.65	43.66
4477	NYSE	DV	Tue, May 26, 2009	44.08	46.68	44.08	45.16
4476	NYSE	DV	Fri, May 22, 2009	45.36	45.53	44.30	44.62
4475	NYSE	DV	Thu, May 21, 2009	44.63	46.07	44.44	45.35
4474	NYSE	DV	Wed, May 20, 2009	45.65	45.80	44.34	44.77
4473	NYSE	DV	Tue, May 19, 2009	44.60	45.64	43.87	45.26
4472	NYSE	DV	Mon, May 18, 2009	46.28	46.28	44.06	44.55
4471	NYSE	DV	Fri, May 15, 2009	46.08	46.64	45.50	45.67
4470	NYSE	DV	Thu, May 14, 2009	44.85	46.87	44.85	46.07
4469	NYSE	DV	Wed, May 13, 2009	44.83	45.15	44.38	44.80
4468	NYSE	DV	Tue, May 12, 2009	45.38	45.50	43.66	44.84
4467	NYSE	DV	Mon, May 11, 2009	41.52	45.12	41.52	45.00
4466	NYSE	DV	Fri, May 8, 2009	42.08	42.76	41.66	42.33
4465	NYSE	DV	Thu, May 7, 2009	41.68	42.00	40.37	41.68
4464	NYSE	DV	Wed, May 6, 2009	40.70	41.71	40.49	41.58
4463	NYSE	DV	Tue, May 5, 2009	39.24	40.74	39.01	40.34
4462	NYSE	DV	Mon, May 4, 2009	41.27	41.27	38.19	39.03
4461	NYSE	DV	Fri, May 1, 2009	42.93	42.93	40.29	40.72
4460	NYSE	DV	Thu, Apr 30, 2009	43.26	44.60	42.56	42.56
4459	NYSE	DV	Wed, Apr 29, 2009	44.13	44.47	42.56	42.88
4458	NYSE	DV	Tue, Apr 28, 2009	43.37	44.14	42.50	43.80
4457	NYSE	DV	Mon, Apr 27, 2009	43.98	44.93	43.56	43.74
4456	NYSE	DV	Fri, Apr 24, 2009	42.10	47.00	41.86	44.43
4455	NYSE	DV	Thu, Apr 23, 2009	44.29	45.45	40.98	41.46
4454	NYSE	DV	Wed, Apr 22, 2009	41.50	44.20	41.50	43.74
4453	NYSE	DV	Tue, Apr 21, 2009	44.90	44.90	41.50	42.12
4452	NYSE	DV	Mon, Apr 20, 2009	45.71	46.55	45.33	45.71
4451	NYSE	DV	Fri, Apr 17, 2009	44.50	46.57	44.50	46.38
4450	NYSE	DV	Thu, Apr 16, 2009	42.61	44.89	42.35	44.41
4449	NYSE	DV	Wed, Apr 15, 2009	42.34	43.40	42.08	42.47
4448	NYSE	DV	Tue, Apr 14, 2009	41.21	43.63	41.03	42.63
4447	NYSE	DV	Mon, Apr 13, 2009	41.61	42.02	40.45	41.41
4446	NYSE	DV	Thu, Apr 9, 2009	43.24	43.56	40.90	41.72
4445	NYSE	DV	Wed, Apr 8, 2009	44.98	45.31	42.53	42.92
4444	NYSE	DV	Tue, Apr 7, 2009	47.33	47.67	44.13	44.69
4443	NYSE	DV	Mon, Apr 6, 2009	48.27	48.37	47.33	47.73
4442	NYSE	DV	Fri, Apr 3, 2009	47.89	48.85	47.32	47.88
4441	NYSE	DV	Thu, Apr 2, 2009	47.55	48.89	47.55	48.01
4440	NYSE	DV	Wed, Apr 1, 2009	46.64	47.11	44.53	46.82
4439	NYSE	DV	Tue, Mar 31, 2009	49.35	49.89	48.00	48.18
4438	NYSE	DV	Mon, Mar 30, 2009	47.95	49.61	47.38	49.20
4437	NYSE	DV	Fri, Mar 27, 2009	48.83	49.86	48.31	48.41
4436	NYSE	DV	Thu, Mar 26, 2009	48.52	49.90	48.50	49.04
4435	NYSE	DV	Wed, Mar 25, 2009	47.75	49.63	47.65	48.32
4434	NYSE	DV	Tue, Mar 24, 2009	48.08	49.35	47.28	47.65
4433	NYSE	DV	Mon, Mar 23, 2009	48.17	48.90	46.34	48.64
4432	NYSE	DV	Fri, Mar 20, 2009	46.11	47.92	46.01	47.24
4431	NYSE	DV	Thu, Mar 19, 2009	47.21	47.21	45.41	45.80
4430	NYSE	DV	Wed, Mar 18, 2009	46.38	47.32	45.76	46.81
4429	NYSE	DV	Tue, Mar 17, 2009	43.36	47.27	43.36	46.60
4428	NYSE	DV	Mon, Mar 16, 2009	46.29	46.29	40.50	43.50
4427	NYSE	DV	Fri, Mar 13, 2009	47.04	47.46	44.27	45.88
4426	NYSE	DV	Thu, Mar 12, 2009	45.30	47.07	45.00	46.96
4425	NYSE	DV	Wed, Mar 11, 2009	45.63	46.49	45.03	45.48
4424	NYSE	DV	Tue, Mar 10, 2009	44.83	45.89	43.63	45.30
4423	NYSE	DV	Mon, Mar 9, 2009	43.79	44.84	42.83	44.06
4422	NYSE	DV	Fri, Mar 6, 2009	44.24	45.10	43.00	44.19
4421	NYSE	DV	Thu, Mar 5, 2009	45.41	47.27	42.44	44.04
4420	NYSE	DV	Wed, Mar 4, 2009	50.00	50.03	45.66	46.17
4419	NYSE	DV	Tue, Mar 3, 2009	50.72	50.88	48.78	49.48
4418	NYSE	DV	Mon, Mar 2, 2009	51.13	51.81	50.35	50.53
4417	NYSE	DV	Fri, Feb 27, 2009	50.89	52.85	50.50	51.95
4416	NYSE	DV	Thu, Feb 26, 2009	53.80	53.80	49.00	51.30
4415	NYSE	DV	Wed, Feb 25, 2009	52.91	54.16	52.17	53.40
4414	NYSE	DV	Tue, Feb 24, 2009	54.84	56.35	51.87	52.93
4413	NYSE	DV	Mon, Feb 23, 2009	53.34	54.59	52.83	53.51
4412	NYSE	DV	Fri, Feb 20, 2009	52.50	54.20	51.84	54.06
4411	NYSE	DV	Thu, Feb 19, 2009	57.58	58.11	52.10	52.46
4410	NYSE	DV	Wed, Feb 18, 2009	57.16	57.68	55.63	57.35
4409	NYSE	DV	Tue, Feb 17, 2009	55.04	57.45	54.44	56.81
4408	NYSE	DV	Fri, Feb 13, 2009	55.96	56.86	54.61	56.12
4407	NYSE	DV	Thu, Feb 12, 2009	55.00	56.42	52.25	55.69
4406	NYSE	DV	Wed, Feb 11, 2009	57.00	58.44	56.76	57.89
4405	NYSE	DV	Tue, Feb 10, 2009	57.90	58.46	55.00	56.71
4404	NYSE	DV	Mon, Feb 9, 2009	58.06	58.80	57.86	58.30
4403	NYSE	DV	Fri, Feb 6, 2009	56.31	57.99	55.71	57.66
4402	NYSE	DV	Thu, Feb 5, 2009	55.53	56.80	54.96	56.43
4401	NYSE	DV	Wed, Feb 4, 2009	58.55	58.55	56.01	56.23
4400	NYSE	DV	Tue, Feb 3, 2009	56.53	59.26	56.00	58.76
4399	NYSE	DV	Mon, Feb 2, 2009	53.44	56.77	53.37	56.28
4398	NYSE	DV	Fri, Jan 30, 2009	55.29	55.98	53.13	53.58
4397	NYSE	DV	Thu, Jan 29, 2009	54.54	56.72	54.54	55.56
4396	NYSE	DV	Wed, Jan 28, 2009	55.75	56.40	53.30	55.30
4395	NYSE	DV	Tue, Jan 27, 2009	61.33	61.50	58.69	59.57
4394	NYSE	DV	Mon, Jan 26, 2009	61.00	61.05	57.59	60.84
4393	NYSE	DV	Fri, Jan 23, 2009	61.25	62.50	60.15	60.87
4392	NYSE	DV	Thu, Jan 22, 2009	61.12	64.69	60.99	62.63
4391	NYSE	DV	Wed, Jan 21, 2009	59.40	61.40	58.98	61.00
4390	NYSE	DV	Tue, Jan 20, 2009	59.00	59.78	58.01	58.84
4389	NYSE	DV	Fri, Jan 16, 2009	56.58	59.32	55.73	58.99
4388	NYSE	DV	Thu, Jan 15, 2009	52.75	56.17	52.44	55.78
4387	NYSE	DV	Wed, Jan 14, 2009	52.25	53.67	52.18	53.03
4386	NYSE	DV	Tue, Jan 13, 2009	54.79	54.84	52.91	53.39
4385	NYSE	DV	Mon, Jan 12, 2009	56.00	56.25	54.10	54.82
4384	NYSE	DV	Fri, Jan 9, 2009	55.01	57.49	55.01	56.20
4383	NYSE	DV	Thu, Jan 8, 2009	52.00	52.53	51.06	52.45
4382	NYSE	DV	Wed, Jan 7, 2009	51.87	52.80	51.11	51.88
4381	NYSE	DV	Tue, Jan 6, 2009	54.23	54.50	51.61	52.25
4380	NYSE	DV	Mon, Jan 5, 2009	56.25	57.17	52.63	53.59
4379	NYSE	DV	Fri, Jan 2, 2009	57.65	57.88	56.44	56.83
4378	NYSE	DV	Wed, Dec 31, 2008	57.97	59.12	56.93	57.41
4377	NYSE	DV	Tue, Dec 30, 2008	57.59	58.12	57.02	57.82
4376	NYSE	DV	Mon, Dec 29, 2008	56.26	56.97	55.67	56.94
4375	NYSE	DV	Fri, Dec 26, 2008	57.66	57.66	56.10	56.50
4374	NYSE	DV	Wed, Dec 24, 2008	57.26	57.99	56.90	57.12
4373	NYSE	DV	Tue, Dec 23, 2008	57.14	57.77	56.00	57.08
4372	NYSE	DV	Mon, Dec 22, 2008	56.26	57.16	55.32	57.08
4371	NYSE	DV	Fri, Dec 19, 2008	57.00	57.98	55.61	56.02
4370	NYSE	DV	Thu, Dec 18, 2008	56.73	58.12	56.13	56.85
4369	NYSE	DV	Wed, Dec 17, 2008	55.01	56.64	54.75	56.13
4368	NYSE	DV	Tue, Dec 16, 2008	53.64	56.21	53.64	55.43
4367	NYSE	DV	Mon, Dec 15, 2008	55.56	55.58	52.20	52.81
4366	NYSE	DV	Fri, Dec 12, 2008	52.50	55.72	52.05	55.19
4365	NYSE	DV	Thu, Dec 11, 2008	53.25	54.26	52.40	53.06
4364	NYSE	DV	Wed, Dec 10, 2008	53.65	54.73	52.96	54.02
4363	NYSE	DV	Tue, Dec 9, 2008	54.33	56.15	52.94	53.11
4362	NYSE	DV	Mon, Dec 8, 2008	59.74	60.50	53.38	54.15
4361	NYSE	DV	Fri, Dec 5, 2008	57.70	59.30	54.62	58.37
4360	NYSE	DV	Thu, Dec 4, 2008	56.23	58.37	55.11	56.09
4359	NYSE	DV	Wed, Dec 3, 2008	55.71	59.40	55.48	57.23
4358	NYSE	DV	Tue, Dec 2, 2008	55.40	58.39	55.23	56.73
4357	NYSE	DV	Mon, Dec 1, 2008	56.22	57.26	54.74	54.76
4356	NYSE	DV	Fri, Nov 28, 2008	57.23	57.48	56.24	57.48
4355	NYSE	DV	Wed, Nov 26, 2008	53.66	57.66	53.30	57.37
4354	NYSE	DV	Tue, Nov 25, 2008	55.20	55.48	52.59	54.77
4353	NYSE	DV	Mon, Nov 24, 2008	53.16	55.36	52.85	54.74
4352	NYSE	DV	Fri, Nov 21, 2008	49.74	52.05	47.93	52.02
4351	NYSE	DV	Thu, Nov 20, 2008	51.58	52.36	48.98	49.04
4350	NYSE	DV	Wed, Nov 19, 2008	54.16	55.59	52.23	52.36
4349	NYSE	DV	Tue, Nov 18, 2008	54.76	55.38	52.73	54.57
4348	NYSE	DV	Mon, Nov 17, 2008	54.76	55.51	53.66	54.46
4347	NYSE	DV	Fri, Nov 14, 2008	55.75	57.74	54.52	55.04
4346	NYSE	DV	Thu, Nov 13, 2008	53.54	56.64	52.09	56.51
4345	NYSE	DV	Wed, Nov 12, 2008	54.51	55.25	52.26	52.96
4344	NYSE	DV	Tue, Nov 11, 2008	55.51	55.60	53.62	55.25
4343	NYSE	DV	Mon, Nov 10, 2008	56.60	56.93	55.33	56.34
4342	NYSE	DV	Fri, Nov 7, 2008	53.30	56.00	52.78	55.53
4341	NYSE	DV	Thu, Nov 6, 2008	52.56	55.10	52.56	52.94
4340	NYSE	DV	Wed, Nov 5, 2008	54.64	55.56	53.32	53.51
4339	NYSE	DV	Tue, Nov 4, 2008	55.42	55.60	54.56	55.35
4338	NYSE	DV	Mon, Nov 3, 2008	56.79	56.81	53.52	54.68
4337	NYSE	DV	Fri, Oct 31, 2008	57.00	57.95	56.00	56.69
4336	NYSE	DV	Thu, Oct 30, 2008	55.74	57.55	55.00	57.55
4335	NYSE	DV	Wed, Oct 29, 2008	54.09	58.77	53.34	54.80
4334	NYSE	DV	Tue, Oct 28, 2008	49.95	54.21	49.60	54.21
4333	NYSE	DV	Mon, Oct 27, 2008	46.28	50.26	45.73	49.00
4332	NYSE	DV	Fri, Oct 24, 2008	41.89	47.90	41.16	46.75
4331	NYSE	DV	Thu, Oct 23, 2008	44.89	48.93	42.39	43.25
4330	NYSE	DV	Wed, Oct 22, 2008	46.04	46.97	44.00	44.86
4329	NYSE	DV	Tue, Oct 21, 2008	46.46	48.15	46.27	47.07
4328	NYSE	DV	Mon, Oct 20, 2008	46.63	48.18	45.55	47.24
4327	NYSE	DV	Fri, Oct 17, 2008	43.99	47.20	43.99	45.20
4326	NYSE	DV	Thu, Oct 16, 2008	42.17	46.40	40.88	45.60
4325	NYSE	DV	Wed, Oct 15, 2008	44.15	44.62	42.12	42.12
4324	NYSE	DV	Tue, Oct 14, 2008	46.62	46.62	43.91	44.62
4323	NYSE	DV	Mon, Oct 13, 2008	46.01	46.47	43.82	45.00
4322	NYSE	DV	Fri, Oct 10, 2008	42.24	45.95	40.67	44.49
4321	NYSE	DV	Thu, Oct 9, 2008	45.95	46.58	43.03	43.86
4320	NYSE	DV	Wed, Oct 8, 2008	43.48	46.75	43.24	45.19
4319	NYSE	DV	Tue, Oct 7, 2008	45.89	46.38	44.65	44.99
4318	NYSE	DV	Mon, Oct 6, 2008	45.80	46.45	43.02	45.14
4317	NYSE	DV	Fri, Oct 3, 2008	48.50	49.10	46.56	46.85
4316	NYSE	DV	Thu, Oct 2, 2008	49.89	49.89	47.50	48.00
4315	NYSE	DV	Wed, Oct 1, 2008	49.27	50.73	48.45	50.20
4314	NYSE	DV	Tue, Sep 30, 2008	50.94	50.94	48.00	49.54
4313	NYSE	DV	Mon, Sep 29, 2008	51.68	52.17	48.95	49.73
4312	NYSE	DV	Fri, Sep 26, 2008	51.99	52.98	51.10	52.51
4311	NYSE	DV	Thu, Sep 25, 2008	52.27	53.59	50.63	52.79
4310	NYSE	DV	Wed, Sep 24, 2008	54.20	54.86	51.41	51.80
4309	NYSE	DV	Tue, Sep 23, 2008	54.50	54.93	53.10	53.89
4308	NYSE	DV	Mon, Sep 22, 2008	57.71	57.75	54.57	54.68
4307	NYSE	DV	Fri, Sep 19, 2008	56.78	58.26	54.43	56.98
4306	NYSE	DV	Thu, Sep 18, 2008	55.37	56.33	53.57	55.14
4305	NYSE	DV	Wed, Sep 17, 2008	54.86	55.93	52.80	54.48
4304	NYSE	DV	Tue, Sep 16, 2008	54.37	56.42	53.81	55.83
4303	NYSE	DV	Mon, Sep 15, 2008	54.01	56.68	53.85	55.39
4302	NYSE	DV	Fri, Sep 12, 2008	54.46	56.43	54.40	56.06
4301	NYSE	DV	Thu, Sep 11, 2008	53.76	55.39	52.50	55.24
4300	NYSE	DV	Wed, Sep 10, 2008	53.12	55.05	52.35	54.04
4299	NYSE	DV	Tue, Sep 9, 2008	56.02	56.02	52.73	52.73
4298	NYSE	DV	Mon, Sep 8, 2008	54.50	56.13	54.13	55.92
4297	NYSE	DV	Fri, Sep 5, 2008	53.58	53.58	52.00	53.46
4296	NYSE	DV	Thu, Sep 4, 2008	53.17	54.48	52.98	53.94
4295	NYSE	DV	Wed, Sep 3, 2008	52.67	53.87	51.40	53.54
4294	NYSE	DV	Tue, Sep 2, 2008	52.00	53.25	51.52	51.98
4293	NYSE	DV	Fri, Aug 29, 2008	50.90	52.00	50.90	51.58
4292	NYSE	DV	Thu, Aug 28, 2008	50.65	51.32	49.96	51.23
4291	NYSE	DV	Wed, Aug 27, 2008	50.12	50.34	49.32	50.31
4290	NYSE	DV	Tue, Aug 26, 2008	49.59	50.35	48.89	49.88
4289	NYSE	DV	Mon, Aug 25, 2008	50.87	50.87	49.16	49.59
4288	NYSE	DV	Fri, Aug 22, 2008	49.69	51.75	49.49	51.26
4287	NYSE	DV	Thu, Aug 21, 2008	48.84	49.30	47.79	49.21
4286	NYSE	DV	Wed, Aug 20, 2008	48.64	49.23	47.47	48.85
4285	NYSE	DV	Tue, Aug 19, 2008	48.61	48.96	47.06	48.29
4284	NYSE	DV	Mon, Aug 18, 2008	52.04	52.04	48.70	49.05
4283	NYSE	DV	Fri, Aug 15, 2008	51.25	53.88	49.82	51.45
4282	NYSE	DV	Thu, Aug 14, 2008	53.69	55.37	53.68	55.30
4281	NYSE	DV	Wed, Aug 13, 2008	53.63	54.24	53.17	54.18
4280	NYSE	DV	Tue, Aug 12, 2008	54.90	55.24	53.55	54.12
4279	NYSE	DV	Mon, Aug 11, 2008	55.25	55.44	54.55	54.99
4278	NYSE	DV	Fri, Aug 8, 2008	53.47	56.45	53.05	55.45
4277	NYSE	DV	Thu, Aug 7, 2008	53.60	54.76	53.14	53.48
4276	NYSE	DV	Wed, Aug 6, 2008	56.21	56.21	53.73	53.95
4275	NYSE	DV	Tue, Aug 5, 2008	56.16	56.33	55.41	56.24
4274	NYSE	DV	Mon, Aug 4, 2008	56.39	56.39	55.01	55.61
4273	NYSE	DV	Fri, Aug 1, 2008	57.24	57.29	55.77	55.98
4272	NYSE	DV	Thu, Jul 31, 2008	56.19	58.11	56.01	56.81
4271	NYSE	DV	Wed, Jul 30, 2008	56.08	56.83	55.73	56.75
4270	NYSE	DV	Tue, Jul 29, 2008	54.20	55.80	53.97	55.62
4269	NYSE	DV	Mon, Jul 28, 2008	55.10	55.48	53.93	54.08
4268	NYSE	DV	Fri, Jul 25, 2008	55.90	56.08	54.40	55.22
4267	NYSE	DV	Thu, Jul 24, 2008	55.31	56.65	54.89	55.61
4266	NYSE	DV	Wed, Jul 23, 2008	54.75	55.23	53.87	55.00
4265	NYSE	DV	Tue, Jul 22, 2008	52.40	54.60	52.12	54.50
4264	NYSE	DV	Mon, Jul 21, 2008	53.90	54.10	52.63	53.01
4263	NYSE	DV	Fri, Jul 18, 2008	53.47	54.00	52.52	53.82
4262	NYSE	DV	Thu, Jul 17, 2008	54.44	55.06	52.77	53.18
4261	NYSE	DV	Wed, Jul 16, 2008	52.95	54.80	52.37	54.11
4260	NYSE	DV	Tue, Jul 15, 2008	52.39	54.16	51.50	53.04
4259	NYSE	DV	Mon, Jul 14, 2008	54.58	54.58	52.30	52.77
4258	NYSE	DV	Fri, Jul 11, 2008	53.69	55.00	52.98	54.29
4257	NYSE	DV	Thu, Jul 10, 2008	56.31	56.51	53.76	54.13
4256	NYSE	DV	Wed, Jul 9, 2008	57.05	57.53	56.01	56.40
4255	NYSE	DV	Tue, Jul 8, 2008	54.49	57.06	53.40	57.00
4254	NYSE	DV	Mon, Jul 7, 2008	55.91	56.50	53.75	54.64
4253	NYSE	DV	Thu, Jul 3, 2008	58.13	58.13	55.08	55.50
4252	NYSE	DV	Wed, Jul 2, 2008	54.57	59.79	54.57	57.31
4251	NYSE	DV	Tue, Jul 1, 2008	52.84	54.37	51.75	52.25
4250	NYSE	DV	Mon, Jun 30, 2008	61.27	61.47	52.75	53.62
4249	NYSE	DV	Fri, Jun 27, 2008	59.21	61.57	58.12	61.19
4248	NYSE	DV	Thu, Jun 26, 2008	59.49	59.76	58.27	59.21
4247	NYSE	DV	Wed, Jun 25, 2008	59.26	60.32	58.25	60.20
4246	NYSE	DV	Tue, Jun 24, 2008	59.39	60.24	58.53	59.02
4245	NYSE	DV	Mon, Jun 23, 2008	59.03	59.95	58.12	59.93
4244	NYSE	DV	Fri, Jun 20, 2008	56.67	58.96	56.67	58.54
4243	NYSE	DV	Thu, Jun 19, 2008	59.75	60.63	59.05	60.39
4242	NYSE	DV	Wed, Jun 18, 2008	58.94	60.15	58.32	59.75
4241	NYSE	DV	Tue, Jun 17, 2008	59.86	59.93	58.80	59.35
4240	NYSE	DV	Mon, Jun 16, 2008	58.20	61.11	57.31	59.99
4239	NYSE	DV	Fri, Jun 13, 2008	57.10	59.16	56.82	58.56
4238	NYSE	DV	Thu, Jun 12, 2008	55.81	57.50	55.79	56.58
4237	NYSE	DV	Wed, Jun 11, 2008	57.20	57.20	55.07	55.28
4236	NYSE	DV	Tue, Jun 10, 2008	57.45	57.72	56.24	57.35
4235	NYSE	DV	Mon, Jun 9, 2008	57.97	58.29	56.23	57.37
4234	NYSE	DV	Fri, Jun 6, 2008	57.86	58.59	57.34	57.96
4233	NYSE	DV	Thu, Jun 5, 2008	56.19	58.35	55.86	58.35
4232	NYSE	DV	Wed, Jun 4, 2008	55.47	56.69	55.00	56.17
4231	NYSE	DV	Tue, Jun 3, 2008	55.79	56.41	54.63	55.56
4230	NYSE	DV	Mon, Jun 2, 2008	57.05	57.05	54.98	55.20
4229	NYSE	DV	Fri, May 30, 2008	57.70	57.98	55.79	57.05
4228	NYSE	DV	Thu, May 29, 2008	55.15	58.52	55.15	57.66
4227	NYSE	DV	Wed, May 28, 2008	56.44	56.45	54.05	55.16
4226	NYSE	DV	Tue, May 27, 2008	53.98	56.17	53.79	56.17
4225	NYSE	DV	Fri, May 23, 2008	54.05	54.05	52.15	53.57
4224	NYSE	DV	Thu, May 22, 2008	52.51	54.40	52.51	54.04
4223	NYSE	DV	Wed, May 21, 2008	53.48	54.40	52.25	52.75
4222	NYSE	DV	Tue, May 20, 2008	53.65	53.89	51.75	53.51
4221	NYSE	DV	Mon, May 19, 2008	51.63	56.11	51.14	54.20
4220	NYSE	DV	Fri, May 16, 2008	58.46	58.73	56.25	56.67
4219	NYSE	DV	Thu, May 15, 2008	57.70	58.60	56.90	58.44
4218	NYSE	DV	Wed, May 14, 2008	58.10	59.38	57.74	57.82
4217	NYSE	DV	Tue, May 13, 2008	57.10	58.20	56.52	57.85
4216	NYSE	DV	Mon, May 12, 2008	56.18	57.06	55.31	56.87
4215	NYSE	DV	Fri, May 9, 2008	55.14	56.33	54.96	56.00
4214	NYSE	DV	Thu, May 8, 2008	56.05	56.66	54.99	55.83
4213	NYSE	DV	Wed, May 7, 2008	57.85	58.31	55.60	56.05
4212	NYSE	DV	Tue, May 6, 2008	56.87	58.00	56.82	57.81
4211	NYSE	DV	Mon, May 5, 2008	57.77	58.62	56.90	57.60
4210	NYSE	DV	Fri, May 2, 2008	60.24	60.24	58.08	58.66
4209	NYSE	DV	Thu, May 1, 2008	56.78	59.75	56.66	59.36
4208	NYSE	DV	Wed, Apr 30, 2008	58.51	59.42	56.74	57.00
4207	NYSE	DV	Tue, Apr 29, 2008	57.19	58.50	57.01	58.50
4206	NYSE	DV	Mon, Apr 28, 2008	55.12	58.01	54.50	57.39
4205	NYSE	DV	Fri, Apr 25, 2008	57.00	57.81	54.00	55.49
4204	NYSE	DV	Thu, Apr 24, 2008	51.99	54.24	51.76	53.80
4203	NYSE	DV	Wed, Apr 23, 2008	50.10	52.01	49.61	51.63
4202	NYSE	DV	Tue, Apr 22, 2008	50.50	51.07	49.25	49.88
4201	NYSE	DV	Mon, Apr 21, 2008	51.63	52.64	50.11	50.80
4200	NYSE	DV	Fri, Apr 18, 2008	51.32	52.10	51.06	51.92
4199	NYSE	DV	Thu, Apr 17, 2008	49.81	50.53	48.68	50.39
4198	NYSE	DV	Wed, Apr 16, 2008	48.79	50.03	47.92	49.95
4197	NYSE	DV	Tue, Apr 15, 2008	48.81	48.90	47.72	48.33
4196	NYSE	DV	Mon, Apr 14, 2008	47.96	48.81	47.92	48.37
4195	NYSE	DV	Fri, Apr 11, 2008	49.30	49.30	47.63	48.06
4194	NYSE	DV	Thu, Apr 10, 2008	47.52	50.15	47.37	49.92
4193	NYSE	DV	Wed, Apr 9, 2008	47.22	49.63	46.72	47.70
4192	NYSE	DV	Tue, Apr 8, 2008	47.38	47.49	46.47	47.25
4191	NYSE	DV	Mon, Apr 7, 2008	47.72	48.50	46.40	47.74
4190	NYSE	DV	Fri, Apr 4, 2008	45.09	49.45	44.10	47.53
4189	NYSE	DV	Thu, Apr 3, 2008	43.25	44.99	42.16	44.53
4188	NYSE	DV	Wed, Apr 2, 2008	43.89	44.45	43.04	43.48
4187	NYSE	DV	Tue, Apr 1, 2008	42.00	43.98	41.85	43.79
4186	NYSE	DV	Mon, Mar 31, 2008	39.97	42.63	39.25	41.84
4185	NYSE	DV	Fri, Mar 28, 2008	45.20	45.45	39.50	39.97
4184	NYSE	DV	Thu, Mar 27, 2008	47.50	47.70	46.73	46.86
4183	NYSE	DV	Wed, Mar 26, 2008	47.26	47.62	46.45	47.35
4182	NYSE	DV	Tue, Mar 25, 2008	47.64	47.71	46.35	47.19
4181	NYSE	DV	Mon, Mar 24, 2008	46.25	48.08	46.25	47.56
4180	NYSE	DV	Thu, Mar 20, 2008	43.15	46.48	42.81	46.26
4179	NYSE	DV	Wed, Mar 19, 2008	44.31	45.79	43.36	43.37
4178	NYSE	DV	Tue, Mar 18, 2008	42.85	45.33	42.51	44.45
4177	NYSE	DV	Mon, Mar 17, 2008	42.71	42.94	41.01	41.47
4176	NYSE	DV	Fri, Mar 14, 2008	45.60	45.60	43.09	43.74
4175	NYSE	DV	Thu, Mar 13, 2008	44.03	45.44	42.64	45.14
4174	NYSE	DV	Wed, Mar 12, 2008	43.12	45.27	43.05	44.66
4173	NYSE	DV	Tue, Mar 11, 2008	40.97	43.05	40.75	42.96
4172	NYSE	DV	Mon, Mar 10, 2008	40.75	41.14	39.70	39.96
4171	NYSE	DV	Fri, Mar 7, 2008	40.72	41.44	40.22	40.61
4170	NYSE	DV	Thu, Mar 6, 2008	42.32	43.00	41.08	41.16
4169	NYSE	DV	Wed, Mar 5, 2008	43.84	43.95	42.37	42.63
4168	NYSE	DV	Tue, Mar 4, 2008	44.12	44.12	42.58	43.39
4167	NYSE	DV	Mon, Mar 3, 2008	45.73	46.90	44.23	44.49
4166	NYSE	DV	Fri, Feb 29, 2008	46.58	46.58	43.75	43.94
4165	NYSE	DV	Thu, Feb 28, 2008	48.39	48.47	46.37	47.17
4164	NYSE	DV	Wed, Feb 27, 2008	46.50	48.72	46.29	48.54
4163	NYSE	DV	Tue, Feb 26, 2008	43.43	47.49	43.43	46.91
4162	NYSE	DV	Mon, Feb 25, 2008	44.65	44.72	43.07	44.18
4161	NYSE	DV	Fri, Feb 22, 2008	43.90	44.86	43.75	44.72
4160	NYSE	DV	Thu, Feb 21, 2008	47.81	47.88	43.41	43.86
4159	NYSE	DV	Wed, Feb 20, 2008	44.70	47.71	44.68	47.54
4158	NYSE	DV	Tue, Feb 19, 2008	46.91	47.23	44.79	44.98
4157	NYSE	DV	Fri, Feb 15, 2008	46.61	47.47	44.80	46.34
4156	NYSE	DV	Thu, Feb 14, 2008	50.00	50.58	45.96	47.07
4155	NYSE	DV	Wed, Feb 13, 2008	49.50	50.19	48.71	50.00
4154	NYSE	DV	Tue, Feb 12, 2008	50.20	50.33	48.40	49.00
4153	NYSE	DV	Mon, Feb 11, 2008	49.09	50.30	48.85	49.85
4152	NYSE	DV	Fri, Feb 8, 2008	47.86	50.00	47.86	48.96
4151	NYSE	DV	Thu, Feb 7, 2008	47.92	48.68	46.35	47.63
4150	NYSE	DV	Wed, Feb 6, 2008	52.65	52.65	48.12	48.30
4149	NYSE	DV	Tue, Feb 5, 2008	53.67	55.46	52.24	52.49
4148	NYSE	DV	Mon, Feb 4, 2008	54.35	55.75	54.04	55.00
4147	NYSE	DV	Fri, Feb 1, 2008	55.39	56.00	53.98	54.35
4146	NYSE	DV	Thu, Jan 31, 2008	52.37	55.74	51.00	55.19
4145	NYSE	DV	Wed, Jan 30, 2008	54.42	54.94	52.74	53.12
4144	NYSE	DV	Tue, Jan 29, 2008	54.92	56.17	54.02	54.63
4143	NYSE	DV	Mon, Jan 28, 2008	52.28	54.52	50.80	54.52
4142	NYSE	DV	Fri, Jan 25, 2008	59.47	59.47	50.56	52.37
4141	NYSE	DV	Thu, Jan 24, 2008	54.95	58.11	53.67	57.74
4140	NYSE	DV	Wed, Jan 23, 2008	49.75	54.48	48.52	54.08
4139	NYSE	DV	Tue, Jan 22, 2008	56.00	58.80	51.56	51.89
4138	NYSE	DV	Fri, Jan 18, 2008	59.03	61.25	57.49	58.88
4137	NYSE	DV	Thu, Jan 17, 2008	57.26	59.33	57.25	58.95
4136	NYSE	DV	Wed, Jan 16, 2008	58.14	58.73	56.01	56.87
4135	NYSE	DV	Tue, Jan 15, 2008	56.01	59.00	56.01	58.27
4134	NYSE	DV	Mon, Jan 14, 2008	55.70	57.94	55.70	57.44
4133	NYSE	DV	Fri, Jan 11, 2008	56.28	56.93	55.38	55.42
4132	NYSE	DV	Thu, Jan 10, 2008	53.12	57.18	52.89	56.58
4131	NYSE	DV	Wed, Jan 9, 2008	49.60	53.72	49.54	53.61
4130	NYSE	DV	Tue, Jan 8, 2008	53.36	53.36	49.47	49.56
4129	NYSE	DV	Mon, Jan 7, 2008	51.08	54.35	50.96	53.27
4128	NYSE	DV	Fri, Jan 4, 2008	50.74	51.23	50.26	50.50
4127	NYSE	DV	Thu, Jan 3, 2008	51.04	52.47	50.82	51.33
4126	NYSE	DV	Wed, Jan 2, 2008	51.66	52.09	50.00	50.60
4125	NYSE	DV	Mon, Dec 31, 2007	51.41	52.41	50.84	51.96
4124	NYSE	DV	Fri, Dec 28, 2007	51.72	52.91	51.52	51.80
4123	NYSE	DV	Thu, Dec 27, 2007	54.03	54.18	51.40	51.42
4122	NYSE	DV	Wed, Dec 26, 2007	54.45	54.45	53.02	54.06
4121	NYSE	DV	Mon, Dec 24, 2007	53.92	54.45	53.71	54.45
4120	NYSE	DV	Fri, Dec 21, 2007	53.01	54.26	52.38	53.54
4119	NYSE	DV	Thu, Dec 20, 2007	54.50	54.50	52.22	52.30
4118	NYSE	DV	Wed, Dec 19, 2007	55.57	55.85	53.08	53.83
4117	NYSE	DV	Tue, Dec 18, 2007	55.98	55.98	54.09	55.22
4116	NYSE	DV	Mon, Dec 17, 2007	58.20	58.22	55.35	55.35
4115	NYSE	DV	Fri, Dec 14, 2007	59.09	59.90	58.53	58.59
4114	NYSE	DV	Thu, Dec 13, 2007	58.23	59.97	57.35	59.80
4113	NYSE	DV	Wed, Dec 12, 2007	58.30	58.89	57.43	58.15
4112	NYSE	DV	Tue, Dec 11, 2007	57.23	58.68	55.17	56.73
4111	NYSE	DV	Mon, Dec 10, 2007	58.16	59.28	57.82	58.60
4110	NYSE	DV	Fri, Dec 7, 2007	56.36	58.55	54.63	57.89
4109	NYSE	DV	Thu, Dec 6, 2007	54.40	55.85	54.39	55.61
4108	NYSE	DV	Wed, Dec 5, 2007	55.23	55.78	54.35	54.58
4107	NYSE	DV	Tue, Dec 4, 2007	54.42	55.34	53.76	54.15
4106	NYSE	DV	Mon, Dec 3, 2007	55.24	55.24	53.53	54.45
4105	NYSE	DV	Fri, Nov 30, 2007	53.90	55.31	53.90	54.98
4104	NYSE	DV	Thu, Nov 29, 2007	53.00	53.87	52.69	53.25
4103	NYSE	DV	Wed, Nov 28, 2007	51.80	53.89	51.80	53.21
4102	NYSE	DV	Tue, Nov 27, 2007	50.90	51.92	50.84	51.14
4101	NYSE	DV	Mon, Nov 26, 2007	52.43	52.77	50.47	50.77
4100	NYSE	DV	Fri, Nov 23, 2007	51.48	52.85	51.48	52.35
4099	NYSE	DV	Wed, Nov 21, 2007	52.05	52.69	50.83	50.83
4098	NYSE	DV	Tue, Nov 20, 2007	53.50	53.98	51.41	52.50
4097	NYSE	DV	Mon, Nov 19, 2007	54.08	54.12	53.16	53.34
4096	NYSE	DV	Fri, Nov 16, 2007	54.03	54.40	53.02	54.37
4095	NYSE	DV	Thu, Nov 15, 2007	54.09	54.86	53.40	53.96
4094	NYSE	DV	Wed, Nov 14, 2007	54.82	55.09	53.72	54.05
4093	NYSE	DV	Tue, Nov 13, 2007	54.35	55.30	54.19	54.64
4092	NYSE	DV	Mon, Nov 12, 2007	55.19	55.71	53.66	53.87
4091	NYSE	DV	Fri, Nov 9, 2007	57.40	57.62	54.64	54.82
4090	NYSE	DV	Thu, Nov 8, 2007	57.16	58.66	56.93	57.95
4089	NYSE	DV	Wed, Nov 7, 2007	56.66	58.34	56.66	57.74
4088	NYSE	DV	Tue, Nov 6, 2007	55.34	57.84	54.58	57.68
4087	NYSE	DV	Mon, Nov 5, 2007	52.89	55.34	52.02	54.68
4086	NYSE	DV	Fri, Nov 2, 2007	53.70	53.76	52.35	53.05
4085	NYSE	DV	Thu, Nov 1, 2007	53.65	54.04	52.50	53.25
4084	NYSE	DV	Wed, Oct 31, 2007	53.10	55.60	52.91	54.69
4083	NYSE	DV	Tue, Oct 30, 2007	52.77	53.37	52.19	52.63
4082	NYSE	DV	Mon, Oct 29, 2007	54.47	54.80	51.50	52.89
4081	NYSE	DV	Fri, Oct 26, 2007	50.00	55.47	49.85	55.09
4080	NYSE	DV	Thu, Oct 25, 2007	38.75	40.19	38.35	40.03
4079	NYSE	DV	Wed, Oct 24, 2007	38.22	38.79	37.05	38.47
4078	NYSE	DV	Tue, Oct 23, 2007	38.50	38.70	37.97	38.39
4077	NYSE	DV	Mon, Oct 22, 2007	37.03	38.34	36.79	38.12
4076	NYSE	DV	Fri, Oct 19, 2007	40.20	40.20	37.44	37.47
4075	NYSE	DV	Thu, Oct 18, 2007	38.45	40.21	38.45	40.21
4074	NYSE	DV	Wed, Oct 17, 2007	39.10	39.30	37.90	38.52
4073	NYSE	DV	Tue, Oct 16, 2007	38.79	39.27	38.62	38.73
4072	NYSE	DV	Mon, Oct 15, 2007	39.38	39.39	38.35	38.73
4071	NYSE	DV	Fri, Oct 12, 2007	39.13	39.56	39.02	39.27
4070	NYSE	DV	Thu, Oct 11, 2007	40.07	40.24	38.74	39.17
4069	NYSE	DV	Wed, Oct 10, 2007	40.05	40.27	39.21	39.81
4068	NYSE	DV	Tue, Oct 9, 2007	39.74	40.14	38.99	39.99
4067	NYSE	DV	Mon, Oct 8, 2007	39.65	39.81	39.32	39.69
4066	NYSE	DV	Fri, Oct 5, 2007	38.35	39.72	38.11	39.72
4065	NYSE	DV	Thu, Oct 4, 2007	37.50	38.14	37.13	38.03
4064	NYSE	DV	Wed, Oct 3, 2007	37.94	37.94	37.06	37.42
4063	NYSE	DV	Tue, Oct 2, 2007	38.01	38.31	37.57	37.96
4062	NYSE	DV	Mon, Oct 1, 2007	36.90	38.47	36.90	38.22
4061	NYSE	DV	Fri, Sep 28, 2007	38.20	38.29	36.85	37.01
4060	NYSE	DV	Thu, Sep 27, 2007	37.71	38.42	37.58	38.32
4059	NYSE	DV	Wed, Sep 26, 2007	37.10	37.58	36.75	37.50
4058	NYSE	DV	Tue, Sep 25, 2007	35.53	37.08	35.53	36.81
4057	NYSE	DV	Mon, Sep 24, 2007	36.21	36.50	35.40	35.75
4056	NYSE	DV	Fri, Sep 21, 2007	36.74	36.75	35.88	36.50
4055	NYSE	DV	Thu, Sep 20, 2007	36.95	36.99	36.04	36.58
4054	NYSE	DV	Wed, Sep 19, 2007	37.17	38.03	36.78	37.07
4053	NYSE	DV	Tue, Sep 18, 2007	35.45	36.80	35.27	36.74
4052	NYSE	DV	Mon, Sep 17, 2007	35.30	35.45	34.82	35.15
4051	NYSE	DV	Fri, Sep 14, 2007	35.00	35.87	34.95	35.50
4050	NYSE	DV	Thu, Sep 13, 2007	35.80	35.89	35.04	35.17
4049	NYSE	DV	Wed, Sep 12, 2007	35.50	36.05	35.43	35.70
4048	NYSE	DV	Tue, Sep 11, 2007	35.13	35.57	34.89	35.51
4047	NYSE	DV	Mon, Sep 10, 2007	34.94	35.46	34.56	35.04
4046	NYSE	DV	Fri, Sep 7, 2007	34.95	35.03	34.37	34.73
4045	NYSE	DV	Thu, Sep 6, 2007	34.65	35.51	34.25	35.47
4044	NYSE	DV	Wed, Sep 5, 2007	34.33	34.79	33.81	34.68
4043	NYSE	DV	Tue, Sep 4, 2007	34.30	34.95	34.19	34.69
4042	NYSE	DV	Fri, Aug 31, 2007	34.08	34.61	33.80	34.53
4041	NYSE	DV	Thu, Aug 30, 2007	34.41	34.77	33.36	33.76
4040	NYSE	DV	Wed, Aug 29, 2007	33.76	34.84	33.66	34.75
4039	NYSE	DV	Tue, Aug 28, 2007	34.65	34.79	33.60	33.62
4038	NYSE	DV	Mon, Aug 27, 2007	36.00	36.18	34.69	34.84
4037	NYSE	DV	Fri, Aug 24, 2007	35.45	35.99	35.03	35.88
4036	NYSE	DV	Thu, Aug 23, 2007	36.40	36.40	35.46	35.60
4035	NYSE	DV	Wed, Aug 22, 2007	36.16	36.68	36.06	36.35
4034	NYSE	DV	Tue, Aug 21, 2007	35.70	36.34	35.66	35.91
4033	NYSE	DV	Mon, Aug 20, 2007	35.25	36.20	34.85	35.86
4032	NYSE	DV	Fri, Aug 17, 2007	35.43	36.25	34.42	35.13
4031	NYSE	DV	Thu, Aug 16, 2007	33.02	34.49	32.70	34.22
4030	NYSE	DV	Wed, Aug 15, 2007	34.10	34.99	33.38	33.58
4029	NYSE	DV	Tue, Aug 14, 2007	31.70	35.20	31.70	34.43
4028	NYSE	DV	Mon, Aug 13, 2007	35.20	35.40	33.38	33.68
4027	NYSE	DV	Fri, Aug 10, 2007	33.78	36.15	33.60	34.87
4026	NYSE	DV	Thu, Aug 9, 2007	34.47	35.00	32.70	34.31
4025	NYSE	DV	Wed, Aug 8, 2007	36.44	37.28	34.88	35.61
4024	NYSE	DV	Tue, Aug 7, 2007	35.57	36.42	35.00	36.10
4023	NYSE	DV	Mon, Aug 6, 2007	33.76	36.35	33.13	35.88
4022	NYSE	DV	Fri, Aug 3, 2007	34.72	34.95	33.19	33.62
4021	NYSE	DV	Thu, Aug 2, 2007	33.68	34.73	33.32	34.68
4020	NYSE	DV	Wed, Aug 1, 2007	34.39	34.77	32.43	33.41
4019	NYSE	DV	Tue, Jul 31, 2007	33.41	33.41	32.38	32.40
4018	NYSE	DV	Mon, Jul 30, 2007	33.38	33.54	32.57	33.26
4017	NYSE	DV	Fri, Jul 27, 2007	35.00	35.00	33.47	33.47
4016	NYSE	DV	Thu, Jul 26, 2007	34.97	35.49	34.34	35.11
4015	NYSE	DV	Wed, Jul 25, 2007	35.48	35.80	34.85	35.64
4014	NYSE	DV	Tue, Jul 24, 2007	35.90	36.36	34.95	35.12
4013	NYSE	DV	Mon, Jul 23, 2007	35.63	36.04	35.50	35.96
4012	NYSE	DV	Fri, Jul 20, 2007	36.46	36.46	35.22	35.55
4011	NYSE	DV	Thu, Jul 19, 2007	35.97	37.17	35.90	36.50
4010	NYSE	DV	Wed, Jul 18, 2007	34.60	34.60	33.50	34.54
4009	NYSE	DV	Tue, Jul 17, 2007	34.71	35.03	34.45	34.80
4008	NYSE	DV	Mon, Jul 16, 2007	35.11	35.15	34.60	34.71
4007	NYSE	DV	Fri, Jul 13, 2007	34.90	35.15	34.70	35.04
4006	NYSE	DV	Thu, Jul 12, 2007	34.51	35.10	34.45	35.05
4005	NYSE	DV	Wed, Jul 11, 2007	34.08	34.49	33.96	34.45
4004	NYSE	DV	Tue, Jul 10, 2007	34.68	35.00	34.10	34.10
4003	NYSE	DV	Mon, Jul 9, 2007	35.35	35.35	34.80	35.08
4002	NYSE	DV	Fri, Jul 6, 2007	34.73	34.88	34.40	34.82
4001	NYSE	DV	Thu, Jul 5, 2007	34.70	34.84	34.52	34.81
4000	NYSE	DV	Tue, Jul 3, 2007	34.66	34.93	34.59	34.75
3999	NYSE	DV	Mon, Jul 2, 2007	34.21	34.68	33.86	34.66
3998	NYSE	DV	Fri, Jun 29, 2007	34.70	34.89	33.92	34.02
3997	NYSE	DV	Thu, Jun 28, 2007	34.83	35.25	34.61	34.81
3996	NYSE	DV	Wed, Jun 27, 2007	33.80	34.89	33.45	34.89
3995	NYSE	DV	Tue, Jun 26, 2007	34.10	34.32	33.84	34.18
3994	NYSE	DV	Mon, Jun 25, 2007	33.88	34.41	33.66	33.85
3993	NYSE	DV	Fri, Jun 22, 2007	34.36	34.68	33.32	33.95
3992	NYSE	DV	Thu, Jun 21, 2007	34.35	34.45	33.58	34.38
3991	NYSE	DV	Wed, Jun 20, 2007	35.00	35.09	34.31	34.45
3990	NYSE	DV	Tue, Jun 19, 2007	35.03	35.33	34.88	34.93
3989	NYSE	DV	Mon, Jun 18, 2007	35.20	35.25	34.70	35.22
3988	NYSE	DV	Fri, Jun 15, 2007	35.30	35.99	35.10	35.20
3987	NYSE	DV	Thu, Jun 14, 2007	35.76	35.93	34.84	35.15
3986	NYSE	DV	Wed, Jun 13, 2007	33.69	36.09	33.69	35.76
3985	NYSE	DV	Tue, Jun 12, 2007	33.55	33.72	33.04	33.14
3984	NYSE	DV	Mon, Jun 11, 2007	33.63	34.03	33.49	33.74
3983	NYSE	DV	Fri, Jun 8, 2007	33.16	33.90	33.13	33.78
3982	NYSE	DV	Thu, Jun 7, 2007	33.93	34.11	32.93	33.13
3981	NYSE	DV	Wed, Jun 6, 2007	34.36	34.76	34.04	34.15
3980	NYSE	DV	Tue, Jun 5, 2007	34.70	34.75	34.22	34.55
3979	NYSE	DV	Mon, Jun 4, 2007	34.55	35.00	34.54	35.00
3978	NYSE	DV	Fri, Jun 1, 2007	33.84	34.13	33.44	33.81
3977	NYSE	DV	Thu, May 31, 2007	33.38	33.76	33.28	33.60
3976	NYSE	DV	Wed, May 30, 2007	33.55	33.61	32.94	33.26
3975	NYSE	DV	Tue, May 29, 2007	33.84	34.37	33.81	33.96
3974	NYSE	DV	Fri, May 25, 2007	33.71	34.15	33.70	33.89
3973	NYSE	DV	Thu, May 24, 2007	34.21	34.49	33.55	33.71
3972	NYSE	DV	Wed, May 23, 2007	34.60	34.74	34.09	34.16
3971	NYSE	DV	Tue, May 22, 2007	34.51	34.70	34.32	34.56
3970	NYSE	DV	Mon, May 21, 2007	34.07	34.79	33.60	34.74
3969	NYSE	DV	Fri, May 18, 2007	34.26	34.45	33.56	34.30
3968	NYSE	DV	Thu, May 17, 2007	34.15	34.99	33.92	34.25
3967	NYSE	DV	Wed, May 16, 2007	34.05	34.29	33.72	34.28
3966	NYSE	DV	Tue, May 15, 2007	33.72	34.49	33.67	34.00
3965	NYSE	DV	Mon, May 14, 2007	34.01	34.24	33.37	33.66
3964	NYSE	DV	Fri, May 11, 2007	33.85	34.15	33.85	34.13
3963	NYSE	DV	Thu, May 10, 2007	33.75	34.05	33.39	33.81
3962	NYSE	DV	Wed, May 9, 2007	33.86	34.30	33.67	34.02
3961	NYSE	DV	Tue, May 8, 2007	33.65	34.00	33.41	33.91
3960	NYSE	DV	Mon, May 7, 2007	33.94	34.17	33.85	33.90
3959	NYSE	DV	Fri, May 4, 2007	33.74	34.06	33.62	33.99
3958	NYSE	DV	Thu, May 3, 2007	33.82	34.02	33.37	33.89
3957	NYSE	DV	Wed, May 2, 2007	33.68	34.02	33.30	33.78
3956	NYSE	DV	Tue, May 1, 2007	33.11	33.87	32.80	33.73
3955	NYSE	DV	Mon, Apr 30, 2007	34.00	34.24	32.76	32.99
3954	NYSE	DV	Fri, Apr 27, 2007	32.50	34.71	32.00	34.52
3953	NYSE	DV	Thu, Apr 26, 2007	28.40	29.83	27.75	29.81
3952	NYSE	DV	Wed, Apr 25, 2007	28.01	28.31	27.89	28.02
3951	NYSE	DV	Tue, Apr 24, 2007	28.39	28.42	27.85	27.98
3950	NYSE	DV	Mon, Apr 23, 2007	28.60	28.76	28.18	28.29
3949	NYSE	DV	Fri, Apr 20, 2007	28.53	29.36	28.51	28.76
3948	NYSE	DV	Thu, Apr 19, 2007	28.76	28.84	27.44	28.24
3947	NYSE	DV	Wed, Apr 18, 2007	28.87	29.25	28.64	29.04
3946	NYSE	DV	Tue, Apr 17, 2007	28.88	29.11	28.61	28.98
3945	NYSE	DV	Mon, Apr 16, 2007	28.51	28.91	28.51	28.80
3944	NYSE	DV	Fri, Apr 13, 2007	28.49	28.78	27.82	28.56
3943	NYSE	DV	Thu, Apr 12, 2007	28.37	28.64	28.21	28.55
3942	NYSE	DV	Wed, Apr 11, 2007	28.79	28.79	28.14	28.37
3941	NYSE	DV	Tue, Apr 10, 2007	28.71	29.00	28.63	28.70
3940	NYSE	DV	Mon, Apr 9, 2007	28.67	28.79	28.36	28.72
3939	NYSE	DV	Thu, Apr 5, 2007	28.34	28.80	28.34	28.69
3938	NYSE	DV	Wed, Apr 4, 2007	28.59	28.91	28.32	28.43
3937	NYSE	DV	Tue, Apr 3, 2007	28.74	29.09	28.57	28.69
3936	NYSE	DV	Mon, Apr 2, 2007	28.60	29.05	28.29	28.55
3935	NYSE	DV	Fri, Mar 30, 2007	28.00	29.50	27.94	29.35
3934	NYSE	DV	Thu, Mar 29, 2007	27.18	27.25	26.57	26.78
3933	NYSE	DV	Wed, Mar 28, 2007	26.88	27.14	26.73	26.96
3932	NYSE	DV	Tue, Mar 27, 2007	27.31	27.31	26.85	27.00
3931	NYSE	DV	Mon, Mar 26, 2007	27.55	27.62	27.24	27.43
3930	NYSE	DV	Fri, Mar 23, 2007	27.49	27.66	27.38	27.57
3929	NYSE	DV	Thu, Mar 22, 2007	27.41	27.54	27.31	27.43
3928	NYSE	DV	Wed, Mar 21, 2007	27.09	27.29	26.10	27.23
3927	NYSE	DV	Tue, Mar 20, 2007	26.88	27.20	26.87	27.00
3926	NYSE	DV	Mon, Mar 19, 2007	27.25	27.36	26.87	26.98
3925	NYSE	DV	Fri, Mar 16, 2007	27.25	27.36	26.84	27.02
3924	NYSE	DV	Thu, Mar 15, 2007	27.14	27.50	27.13	27.28
3923	NYSE	DV	Wed, Mar 14, 2007	26.71	27.16	26.50	27.06
3922	NYSE	DV	Tue, Mar 13, 2007	27.12	27.25	26.60	26.75
3921	NYSE	DV	Mon, Mar 12, 2007	27.20	27.40	26.92	27.35
3920	NYSE	DV	Fri, Mar 9, 2007	27.36	27.41	27.00	27.25
3919	NYSE	DV	Thu, Mar 8, 2007	27.25	27.90	26.98	27.12
3918	NYSE	DV	Wed, Mar 7, 2007	26.97	27.24	26.60	27.01
3917	NYSE	DV	Tue, Mar 6, 2007	26.65	27.21	26.61	27.06
3916	NYSE	DV	Mon, Mar 5, 2007	26.68	27.27	26.46	26.46
3915	NYSE	DV	Fri, Mar 2, 2007	27.38	27.48	26.89	26.93
3914	NYSE	DV	Thu, Mar 1, 2007	27.21	28.06	27.20	27.48
3913	NYSE	DV	Wed, Feb 28, 2007	27.70	28.03	26.88	27.64
3912	NYSE	DV	Tue, Feb 27, 2007	27.81	28.46	26.80	27.78
3911	NYSE	DV	Mon, Feb 26, 2007	29.07	29.08	28.47	28.71
3910	NYSE	DV	Fri, Feb 23, 2007	28.86	29.04	28.76	28.95
3909	NYSE	DV	Thu, Feb 22, 2007	28.97	29.05	28.70	28.95
3908	NYSE	DV	Wed, Feb 21, 2007	28.96	29.22	28.79	29.03
3907	NYSE	DV	Tue, Feb 20, 2007	28.87	29.33	28.76	29.07
3906	NYSE	DV	Fri, Feb 16, 2007	28.78	29.00	28.61	28.98
3905	NYSE	DV	Thu, Feb 15, 2007	29.26	29.34	28.82	28.82
3904	NYSE	DV	Wed, Feb 14, 2007	29.52	29.59	29.13	29.20
3903	NYSE	DV	Tue, Feb 13, 2007	29.28	29.53	29.28	29.45
3902	NYSE	DV	Mon, Feb 12, 2007	29.06	29.32	28.81	29.24
3901	NYSE	DV	Fri, Feb 9, 2007	29.27	29.45	28.71	28.94
3900	NYSE	DV	Thu, Feb 8, 2007	29.19	29.48	28.97	29.38
3899	NYSE	DV	Wed, Feb 7, 2007	28.85	29.16	28.66	29.11
3898	NYSE	DV	Tue, Feb 6, 2007	28.85	28.96	28.62	28.80
3897	NYSE	DV	Mon, Feb 5, 2007	28.35	28.89	28.27	28.85
3896	NYSE	DV	Fri, Feb 2, 2007	28.30	28.41	28.11	28.27
3895	NYSE	DV	Thu, Feb 1, 2007	28.19	28.30	28.11	28.30
3894	NYSE	DV	Wed, Jan 31, 2007	27.98	28.32	27.73	28.16
3893	NYSE	DV	Tue, Jan 30, 2007	27.98	28.20	27.45	28.08
3892	NYSE	DV	Mon, Jan 29, 2007	28.00	28.14	27.74	27.87
3891	NYSE	DV	Fri, Jan 26, 2007	28.70	28.75	27.70	27.79
3890	NYSE	DV	Thu, Jan 25, 2007	28.55	28.90	28.33	28.75
3889	NYSE	DV	Wed, Jan 24, 2007	28.42	28.78	28.32	28.70
3888	NYSE	DV	Tue, Jan 23, 2007	28.36	28.53	28.22	28.26
3887	NYSE	DV	Mon, Jan 22, 2007	28.40	28.81	28.33	28.43
3886	NYSE	DV	Fri, Jan 19, 2007	28.34	28.64	28.05	28.44
3885	NYSE	DV	Thu, Jan 18, 2007	28.94	28.97	28.45	28.54
3884	NYSE	DV	Wed, Jan 17, 2007	29.15	29.55	29.04	29.05
3883	NYSE	DV	Tue, Jan 16, 2007	29.76	29.84	29.14	29.25
3882	NYSE	DV	Fri, Jan 12, 2007	29.28	29.90	29.23	29.78
3881	NYSE	DV	Thu, Jan 11, 2007	28.79	29.60	28.78	29.24
3880	NYSE	DV	Wed, Jan 10, 2007	28.38	28.85	28.30	28.69
3879	NYSE	DV	Tue, Jan 9, 2007	28.48	28.72	27.77	28.63
3878	NYSE	DV	Mon, Jan 8, 2007	28.57	28.69	27.84	28.54
3877	NYSE	DV	Fri, Jan 5, 2007	27.84	28.72	27.72	28.66
3876	NYSE	DV	Thu, Jan 4, 2007	28.75	28.80	28.40	28.60
3875	NYSE	DV	Wed, Jan 3, 2007	28.17	29.37	28.17	28.85
3874	NYSE	DV	Fri, Dec 29, 2006	28.40	28.55	27.95	28.00
3873	NYSE	DV	Thu, Dec 28, 2006	28.64	28.75	28.36	28.37
3872	NYSE	DV	Wed, Dec 27, 2006	28.48	28.75	28.14	28.75
3871	NYSE	DV	Tue, Dec 26, 2006	27.63	28.40	27.63	28.29
3870	NYSE	DV	Fri, Dec 22, 2006	27.75	27.96	27.40	27.75
3869	NYSE	DV	Thu, Dec 21, 2006	28.00	28.27	27.63	27.76
3868	NYSE	DV	Wed, Dec 20, 2006	27.79	28.34	27.78	28.05
3867	NYSE	DV	Tue, Dec 19, 2006	27.20	27.91	27.15	27.81
3866	NYSE	DV	Mon, Dec 18, 2006	27.65	27.82	27.11	27.24
3865	NYSE	DV	Fri, Dec 15, 2006	27.46	27.75	27.19	27.54
3864	NYSE	DV	Thu, Dec 14, 2006	27.40	27.91	27.40	27.52
3863	NYSE	DV	Wed, Dec 13, 2006	27.32	27.50	27.17	27.29
3862	NYSE	DV	Tue, Dec 12, 2006	27.32	27.50	27.02	27.16
3861	NYSE	DV	Mon, Dec 11, 2006	27.22	27.34	27.01	27.27
3860	NYSE	DV	Fri, Dec 8, 2006	26.96	27.50	26.90	27.18
3859	NYSE	DV	Thu, Dec 7, 2006	27.38	27.50	26.93	27.11
3858	NYSE	DV	Wed, Dec 6, 2006	26.55	26.70	26.28	26.49
3857	NYSE	DV	Tue, Dec 5, 2006	27.00	27.01	26.55	26.67
3856	NYSE	DV	Mon, Dec 4, 2006	26.56	27.33	26.47	27.27
3855	NYSE	DV	Fri, Dec 1, 2006	26.35	26.57	25.81	26.46
3854	NYSE	DV	Thu, Nov 30, 2006	26.54	26.65	26.04	26.22
3853	NYSE	DV	Wed, Nov 29, 2006	26.38	26.76	26.30	26.57
3852	NYSE	DV	Tue, Nov 28, 2006	25.78	26.31	25.68	26.17
3851	NYSE	DV	Mon, Nov 27, 2006	25.90	25.98	25.35	25.70
3850	NYSE	DV	Fri, Nov 24, 2006	26.03	26.35	25.93	26.08
3849	NYSE	DV	Wed, Nov 22, 2006	26.11	26.36	25.84	26.12
3848	NYSE	DV	Tue, Nov 21, 2006	27.00	27.19	25.93	26.01
3847	NYSE	DV	Mon, Nov 20, 2006	26.66	27.27	26.55	27.02
3846	NYSE	DV	Fri, Nov 17, 2006	26.89	26.91	26.47	26.71
3845	NYSE	DV	Thu, Nov 16, 2006	26.80	27.08	26.65	26.89
3844	NYSE	DV	Wed, Nov 15, 2006	25.88	26.91	25.88	26.64
3843	NYSE	DV	Tue, Nov 14, 2006	25.60	25.89	25.60	25.82
3842	NYSE	DV	Mon, Nov 13, 2006	25.00	25.86	25.00	25.56
3841	NYSE	DV	Fri, Nov 10, 2006	24.88	25.22	24.82	25.01
3840	NYSE	DV	Thu, Nov 9, 2006	24.69	25.12	24.60	24.87
3839	NYSE	DV	Wed, Nov 8, 2006	24.02	24.97	24.02	24.60
3838	NYSE	DV	Tue, Nov 7, 2006	23.66	24.55	23.66	24.20
3837	NYSE	DV	Mon, Nov 6, 2006	24.10	24.38	23.61	23.71
3836	NYSE	DV	Fri, Nov 3, 2006	24.00	24.26	23.75	23.90
3835	NYSE	DV	Thu, Nov 2, 2006	23.60	24.12	23.60	23.83
3834	NYSE	DV	Wed, Nov 1, 2006	24.38	24.45	23.75	23.78
3833	NYSE	DV	Tue, Oct 31, 2006	24.48	24.60	24.17	24.35
3832	NYSE	DV	Mon, Oct 30, 2006	23.94	24.40	23.91	24.35
3831	NYSE	DV	Fri, Oct 27, 2006	24.00	24.44	23.86	24.12
3830	NYSE	DV	Thu, Oct 26, 2006	23.99	24.11	23.61	24.00
3829	NYSE	DV	Wed, Oct 25, 2006	23.00	25.10	22.95	23.98
3828	NYSE	DV	Tue, Oct 24, 2006	22.70	22.86	22.48	22.49
3827	NYSE	DV	Mon, Oct 23, 2006	22.66	23.10	22.51	22.80
3826	NYSE	DV	Fri, Oct 20, 2006	22.96	23.23	22.58	22.83
3825	NYSE	DV	Thu, Oct 19, 2006	22.70	23.32	22.69	22.87
3824	NYSE	DV	Wed, Oct 18, 2006	22.79	23.10	22.58	22.68
3823	NYSE	DV	Tue, Oct 17, 2006	22.79	23.20	22.78	22.94
3822	NYSE	DV	Mon, Oct 16, 2006	22.38	23.06	22.38	22.94
3821	NYSE	DV	Fri, Oct 13, 2006	22.58	22.81	22.44	22.45
3820	NYSE	DV	Thu, Oct 12, 2006	22.01	22.55	22.01	22.50
3819	NYSE	DV	Wed, Oct 11, 2006	22.06	22.29	21.70	21.85
3818	NYSE	DV	Tue, Oct 10, 2006	22.10	22.44	22.06	22.12
3817	NYSE	DV	Mon, Oct 9, 2006	22.03	22.19	21.58	22.04
3816	NYSE	DV	Fri, Oct 6, 2006	22.22	22.47	22.08	22.20
3815	NYSE	DV	Thu, Oct 5, 2006	22.26	22.68	22.03	22.26
3814	NYSE	DV	Wed, Oct 4, 2006	21.56	22.42	21.51	22.32
3813	NYSE	DV	Tue, Oct 3, 2006	21.50	21.95	21.50	21.62
3812	NYSE	DV	Mon, Oct 2, 2006	21.33	22.05	21.11	21.60
3811	NYSE	DV	Fri, Sep 29, 2006	21.56	21.78	21.25	21.27
3810	NYSE	DV	Thu, Sep 28, 2006	21.81	21.83	21.40	21.63
3809	NYSE	DV	Wed, Sep 27, 2006	21.99	22.33	21.71	21.81
3808	NYSE	DV	Tue, Sep 26, 2006	22.31	22.31	21.71	22.10
3807	NYSE	DV	Mon, Sep 25, 2006	22.00	22.50	21.71	22.41
3806	NYSE	DV	Fri, Sep 22, 2006	22.20	22.39	21.69	21.91
3805	NYSE	DV	Thu, Sep 21, 2006	22.75	22.79	22.06	22.35
3804	NYSE	DV	Wed, Sep 20, 2006	22.29	22.90	22.23	22.62
3803	NYSE	DV	Tue, Sep 19, 2006	22.13	22.13	21.56	22.11
3802	NYSE	DV	Mon, Sep 18, 2006	22.21	22.47	21.93	22.14
3801	NYSE	DV	Fri, Sep 15, 2006	22.50	22.69	22.11	22.31
3800	NYSE	DV	Thu, Sep 14, 2006	22.65	22.71	22.14	22.33
3799	NYSE	DV	Wed, Sep 13, 2006	22.53	22.67	22.47	22.67
3798	NYSE	DV	Tue, Sep 12, 2006	21.89	22.60	21.69	22.50
3797	NYSE	DV	Mon, Sep 11, 2006	21.47	22.08	21.33	21.82
3796	NYSE	DV	Fri, Sep 8, 2006	21.52	21.70	21.35	21.57
3795	NYSE	DV	Thu, Sep 7, 2006	22.03	22.03	21.43	21.49
3794	NYSE	DV	Wed, Sep 6, 2006	22.15	22.33	22.09	22.18
3793	NYSE	DV	Tue, Sep 5, 2006	22.36	22.56	22.11	22.25
3792	NYSE	DV	Fri, Sep 1, 2006	22.45	22.72	22.20	22.46
3791	NYSE	DV	Thu, Aug 31, 2006	21.90	22.58	21.90	22.35
3790	NYSE	DV	Wed, Aug 30, 2006	22.70	22.70	22.25	22.27
3789	NYSE	DV	Tue, Aug 29, 2006	22.38	22.63	21.76	22.63
3788	NYSE	DV	Mon, Aug 28, 2006	22.48	22.84	22.30	22.40
3787	NYSE	DV	Fri, Aug 25, 2006	22.25	22.56	22.18	22.52
3786	NYSE	DV	Thu, Aug 24, 2006	22.40	22.44	21.82	22.22
3785	NYSE	DV	Wed, Aug 23, 2006	22.01	22.37	21.96	22.30
3784	NYSE	DV	Tue, Aug 22, 2006	22.20	22.48	21.63	21.85
3783	NYSE	DV	Mon, Aug 21, 2006	20.66	21.49	20.30	21.38
3782	NYSE	DV	Fri, Aug 18, 2006	22.80	22.80	20.14	20.65
3781	NYSE	DV	Thu, Aug 17, 2006	22.15	23.62	22.00	23.30
3780	NYSE	DV	Wed, Aug 16, 2006	22.15	22.37	21.98	22.21
3779	NYSE	DV	Tue, Aug 15, 2006	21.90	22.29	21.71	22.15
3778	NYSE	DV	Mon, Aug 14, 2006	21.34	22.13	21.03	21.65
3777	NYSE	DV	Fri, Aug 11, 2006	21.48	21.48	21.02	21.13
3776	NYSE	DV	Thu, Aug 10, 2006	21.19	21.73	21.01	21.57
3775	NYSE	DV	Wed, Aug 9, 2006	21.79	21.99	21.33	21.38
3774	NYSE	DV	Tue, Aug 8, 2006	22.34	22.36	21.56	21.66
3773	NYSE	DV	Mon, Aug 7, 2006	21.50	23.04	21.45	22.38
3772	NYSE	DV	Fri, Aug 4, 2006	21.45	21.53	20.45	20.71
3771	NYSE	DV	Thu, Aug 3, 2006	21.07	21.47	20.92	21.31
3770	NYSE	DV	Wed, Aug 2, 2006	20.90	21.49	20.86	21.17
3769	NYSE	DV	Tue, Aug 1, 2006	21.00	21.07	20.61	20.73
3768	NYSE	DV	Mon, Jul 31, 2006	21.28	21.29	20.88	21.10
3767	NYSE	DV	Fri, Jul 28, 2006	20.80	21.39	20.79	21.19
3766	NYSE	DV	Thu, Jul 27, 2006	21.06	21.39	20.61	20.64
3765	NYSE	DV	Wed, Jul 26, 2006	21.17	21.29	20.71	21.02
3764	NYSE	DV	Tue, Jul 25, 2006	20.92	21.42	20.72	21.29
3763	NYSE	DV	Mon, Jul 24, 2006	20.91	21.14	20.74	20.97
3762	NYSE	DV	Fri, Jul 21, 2006	20.55	20.90	20.36	20.66
3761	NYSE	DV	Thu, Jul 20, 2006	21.18	21.40	20.50	20.56
3760	NYSE	DV	Wed, Jul 19, 2006	20.27	21.22	20.18	21.19
3759	NYSE	DV	Tue, Jul 18, 2006	20.20	20.32	20.00	20.24
3758	NYSE	DV	Mon, Jul 17, 2006	19.85	20.22	19.85	20.10
3757	NYSE	DV	Fri, Jul 14, 2006	20.23	20.23	19.75	19.90
3756	NYSE	DV	Thu, Jul 13, 2006	20.15	20.64	20.15	20.17
3755	NYSE	DV	Wed, Jul 12, 2006	20.91	20.95	20.27	20.31
3754	NYSE	DV	Tue, Jul 11, 2006	20.55	21.07	20.47	21.02
3753	NYSE	DV	Mon, Jul 10, 2006	21.09	21.09	20.62	20.69
3752	NYSE	DV	Fri, Jul 7, 2006	21.42	21.42	20.95	21.04
3751	NYSE	DV	Thu, Jul 6, 2006	21.43	21.55	21.22	21.37
3750	NYSE	DV	Wed, Jul 5, 2006	22.05	22.05	21.37	21.45
3749	NYSE	DV	Mon, Jul 3, 2006	22.00	22.09	21.85	22.08
3748	NYSE	DV	Fri, Jun 30, 2006	22.41	22.45	21.90	21.97
3747	NYSE	DV	Thu, Jun 29, 2006	22.05	22.49	21.86	22.27
3746	NYSE	DV	Wed, Jun 28, 2006	22.16	22.17	21.78	21.96
3745	NYSE	DV	Tue, Jun 27, 2006	22.84	22.90	22.20	22.24
3744	NYSE	DV	Mon, Jun 26, 2006	23.00	23.20	22.77	22.84
3743	NYSE	DV	Fri, Jun 23, 2006	22.86	23.41	22.81	22.95
3742	NYSE	DV	Thu, Jun 22, 2006	22.72	23.08	22.72	23.01
3741	NYSE	DV	Wed, Jun 21, 2006	22.39	22.90	22.35	22.83
3740	NYSE	DV	Tue, Jun 20, 2006	22.73	22.79	22.37	22.45
3739	NYSE	DV	Mon, Jun 19, 2006	23.32	23.33	22.65	22.83
3738	NYSE	DV	Fri, Jun 16, 2006	23.79	23.80	22.91	23.39
3737	NYSE	DV	Thu, Jun 15, 2006	23.40	23.85	23.30	23.82
3736	NYSE	DV	Wed, Jun 14, 2006	23.69	23.74	23.02	23.33
3735	NYSE	DV	Tue, Jun 13, 2006	23.62	24.12	23.53	23.72
3734	NYSE	DV	Mon, Jun 12, 2006	24.00	24.00	23.61	23.77
3733	NYSE	DV	Fri, Jun 9, 2006	24.34	24.34	24.02	24.07
3732	NYSE	DV	Thu, Jun 8, 2006	24.10	24.48	23.34	24.36
3731	NYSE	DV	Wed, Jun 7, 2006	23.91	24.30	23.65	23.80
3730	NYSE	DV	Tue, Jun 6, 2006	23.94	24.43	23.67	23.89
3729	NYSE	DV	Mon, Jun 5, 2006	24.44	24.48	23.90	23.94
3728	NYSE	DV	Fri, Jun 2, 2006	24.66	24.71	24.20	24.54
3727	NYSE	DV	Thu, Jun 1, 2006	24.63	24.73	24.28	24.66
3726	NYSE	DV	Wed, May 31, 2006	24.19	24.67	24.06	24.50
3725	NYSE	DV	Tue, May 30, 2006	24.25	24.26	23.93	24.17
3724	NYSE	DV	Fri, May 26, 2006	24.43	24.70	24.33	24.41
3723	NYSE	DV	Thu, May 25, 2006	24.70	24.81	24.00	24.39
3722	NYSE	DV	Wed, May 24, 2006	24.35	24.80	24.10	24.64
3721	NYSE	DV	Tue, May 23, 2006	24.37	24.70	24.25	24.29
3720	NYSE	DV	Mon, May 22, 2006	24.03	24.80	24.01	24.43
3719	NYSE	DV	Fri, May 19, 2006	24.08	24.56	24.00	24.22
3718	NYSE	DV	Thu, May 18, 2006	24.24	24.67	24.09	24.18
3717	NYSE	DV	Wed, May 17, 2006	24.13	24.51	23.88	24.25
3716	NYSE	DV	Tue, May 16, 2006	24.35	24.60	24.35	24.38
3715	NYSE	DV	Mon, May 15, 2006	24.40	24.44	24.06	24.42
3714	NYSE	DV	Fri, May 12, 2006	24.04	24.68	24.01	24.50
3713	NYSE	DV	Thu, May 11, 2006	24.90	25.04	24.36	24.54
3712	NYSE	DV	Wed, May 10, 2006	25.20	25.34	24.82	24.90
3711	NYSE	DV	Tue, May 9, 2006	25.05	25.33	24.92	25.23
3710	NYSE	DV	Mon, May 8, 2006	25.00	25.37	24.94	25.17
3709	NYSE	DV	Fri, May 5, 2006	24.95	25.00	24.76	24.82
3708	NYSE	DV	Thu, May 4, 2006	24.95	25.07	24.80	24.92
3707	NYSE	DV	Wed, May 3, 2006	25.61	25.66	24.93	25.06
3706	NYSE	DV	Tue, May 2, 2006	25.67	25.79	25.48	25.66
3705	NYSE	DV	Mon, May 1, 2006	25.89	25.94	25.61	25.67
3704	NYSE	DV	Fri, Apr 28, 2006	25.59	26.37	25.40	25.86
3703	NYSE	DV	Thu, Apr 27, 2006	25.51	26.31	25.51	25.59
3702	NYSE	DV	Wed, Apr 26, 2006	24.50	27.75	23.40	25.95
3701	NYSE	DV	Tue, Apr 25, 2006	22.10	22.16	21.62	21.79
3700	NYSE	DV	Mon, Apr 24, 2006	22.08	22.11	21.67	22.02
3699	NYSE	DV	Fri, Apr 21, 2006	22.67	22.67	21.84	22.08
3698	NYSE	DV	Thu, Apr 20, 2006	22.42	22.50	22.08	22.45
3697	NYSE	DV	Wed, Apr 19, 2006	22.47	22.67	22.21	22.49
3696	NYSE	DV	Tue, Apr 18, 2006	21.75	22.55	21.75	22.46
3695	NYSE	DV	Mon, Apr 17, 2006	21.26	21.79	21.25	21.68
3694	NYSE	DV	Thu, Apr 13, 2006	22.02	22.02	21.52	21.68
3693	NYSE	DV	Wed, Apr 12, 2006	21.85	22.19	21.83	22.02
3692	NYSE	DV	Tue, Apr 11, 2006	22.40	22.40	21.79	21.85
3691	NYSE	DV	Mon, Apr 10, 2006	21.95	22.35	21.91	22.00
3690	NYSE	DV	Fri, Apr 7, 2006	22.40	22.51	21.90	21.95
3689	NYSE	DV	Thu, Apr 6, 2006	22.35	22.39	21.96	22.28
3688	NYSE	DV	Wed, Apr 5, 2006	22.39	22.54	22.11	22.41
3687	NYSE	DV	Tue, Apr 4, 2006	22.38	22.47	22.17	22.29
3686	NYSE	DV	Mon, Apr 3, 2006	22.78	22.78	21.97	22.26
3685	NYSE	DV	Fri, Mar 31, 2006	22.58	22.80	22.37	22.77
3684	NYSE	DV	Thu, Mar 30, 2006	22.40	22.55	22.31	22.45
3683	NYSE	DV	Wed, Mar 29, 2006	22.58	22.58	22.35	22.47
3682	NYSE	DV	Tue, Mar 28, 2006	22.52	22.60	22.35	22.49
3681	NYSE	DV	Mon, Mar 27, 2006	22.40	22.65	22.30	22.49
3680	NYSE	DV	Fri, Mar 24, 2006	22.42	22.42	22.08	22.31
3679	NYSE	DV	Thu, Mar 23, 2006	22.05	22.56	21.82	22.38
3678	NYSE	DV	Wed, Mar 22, 2006	22.08	22.22	21.71	22.13
3677	NYSE	DV	Tue, Mar 21, 2006	22.80	22.80	21.97	22.00
3676	NYSE	DV	Mon, Mar 20, 2006	23.17	23.18	22.64	22.80
3675	NYSE	DV	Fri, Mar 17, 2006	23.08	23.21	23.01	23.11
3674	NYSE	DV	Thu, Mar 16, 2006	23.25	23.30	23.07	23.17
3673	NYSE	DV	Wed, Mar 15, 2006	23.20	23.25	23.07	23.18
3672	NYSE	DV	Tue, Mar 14, 2006	23.43	23.43	23.03	23.20
3671	NYSE	DV	Mon, Mar 13, 2006	24.11	24.19	23.37	23.44
3670	NYSE	DV	Fri, Mar 10, 2006	23.85	24.26	23.73	24.21
3669	NYSE	DV	Thu, Mar 9, 2006	23.58	24.09	23.50	23.85
3668	NYSE	DV	Wed, Mar 8, 2006	23.49	23.72	23.12	23.48
3667	NYSE	DV	Tue, Mar 7, 2006	23.40	24.00	23.20	23.49
3666	NYSE	DV	Mon, Mar 6, 2006	22.95	24.17	22.95	23.62
3665	NYSE	DV	Fri, Mar 3, 2006	23.34	24.06	23.12	23.71
3664	NYSE	DV	Thu, Mar 2, 2006	23.94	23.95	23.50	23.59
3663	NYSE	DV	Wed, Mar 1, 2006	23.48	24.08	23.44	23.99
3662	NYSE	DV	Tue, Feb 28, 2006	23.75	23.75	23.24	23.48
3661	NYSE	DV	Mon, Feb 27, 2006	24.29	24.68	24.20	24.49
3660	NYSE	DV	Fri, Feb 24, 2006	23.90	24.30	23.73	24.27
3659	NYSE	DV	Thu, Feb 23, 2006	23.60	24.19	23.60	23.96
3658	NYSE	DV	Wed, Feb 22, 2006	22.98	23.38	22.94	23.19
3657	NYSE	DV	Tue, Feb 21, 2006	22.75	22.96	22.63	22.87
3656	NYSE	DV	Fri, Feb 17, 2006	23.05	23.05	22.70	22.78
3655	NYSE	DV	Thu, Feb 16, 2006	23.04	23.10	22.75	22.96
3654	NYSE	DV	Wed, Feb 15, 2006	22.80	23.00	22.53	22.92
3653	NYSE	DV	Tue, Feb 14, 2006	22.90	23.15	22.66	22.90
3652	NYSE	DV	Mon, Feb 13, 2006	23.05	23.10	22.73	22.84
3651	NYSE	DV	Fri, Feb 10, 2006	23.14	23.25	22.83	23.10
3650	NYSE	DV	Thu, Feb 9, 2006	23.20	23.32	22.98	23.10
3649	NYSE	DV	Wed, Feb 8, 2006	23.30	23.48	23.04	23.25
3648	NYSE	DV	Tue, Feb 7, 2006	22.86	23.44	22.85	23.30
3647	NYSE	DV	Mon, Feb 6, 2006	22.77	22.86	22.51	22.77
3646	NYSE	DV	Fri, Feb 3, 2006	22.85	23.24	22.73	22.73
3645	NYSE	DV	Thu, Feb 2, 2006	23.15	23.36	22.70	22.85
3644	NYSE	DV	Wed, Feb 1, 2006	23.00	23.47	22.94	23.25
3643	NYSE	DV	Tue, Jan 31, 2006	23.24	23.50	22.81	22.99
3642	NYSE	DV	Mon, Jan 30, 2006	23.45	23.82	23.19	23.29
3641	NYSE	DV	Fri, Jan 27, 2006	22.00	24.29	21.50	23.61
3640	NYSE	DV	Thu, Jan 26, 2006	19.90	21.05	19.90	20.76
3639	NYSE	DV	Wed, Jan 25, 2006	19.52	20.52	19.30	19.80
3638	NYSE	DV	Tue, Jan 24, 2006	18.86	19.61	18.86	19.56
3637	NYSE	DV	Mon, Jan 23, 2006	19.30	19.30	18.63	18.75
3636	NYSE	DV	Fri, Jan 20, 2006	19.99	19.99	19.23	19.31
3635	NYSE	DV	Thu, Jan 19, 2006	19.45	19.94	19.30	19.92
3634	NYSE	DV	Wed, Jan 18, 2006	18.91	19.17	18.91	19.12
3633	NYSE	DV	Tue, Jan 17, 2006	18.99	19.09	18.75	18.96
3632	NYSE	DV	Fri, Jan 13, 2006	19.80	19.80	19.08	19.16
3631	NYSE	DV	Thu, Jan 12, 2006	19.42	19.45	19.10	19.25
3630	NYSE	DV	Wed, Jan 11, 2006	19.44	19.59	18.98	19.57
3629	NYSE	DV	Tue, Jan 10, 2006	19.28	19.50	19.17	19.37
3628	NYSE	DV	Mon, Jan 9, 2006	19.67	19.84	19.28	19.30
3627	NYSE	DV	Fri, Jan 6, 2006	19.55	19.77	19.46	19.68
3626	NYSE	DV	Thu, Jan 5, 2006	19.53	19.65	19.38	19.50
3625	NYSE	DV	Wed, Jan 4, 2006	19.50	19.73	19.38	19.53
3624	NYSE	DV	Tue, Jan 3, 2006	18.50	19.58	18.50	19.45
3623	NYSE	DV	Fri, Dec 30, 2005	20.05	20.15	19.87	20.00
3622	NYSE	DV	Thu, Dec 29, 2005	20.26	20.40	20.10	20.20
3621	NYSE	DV	Wed, Dec 28, 2005	20.26	20.48	20.23	20.35
3620	NYSE	DV	Tue, Dec 27, 2005	20.66	20.80	20.20	20.23
3619	NYSE	DV	Fri, Dec 23, 2005	20.35	20.76	20.33	20.61
3618	NYSE	DV	Thu, Dec 22, 2005	20.45	20.45	20.09	20.27
3617	NYSE	DV	Wed, Dec 21, 2005	20.40	20.81	20.30	20.45
3616	NYSE	DV	Tue, Dec 20, 2005	20.83	20.95	20.23	20.44
3615	NYSE	DV	Mon, Dec 19, 2005	21.13	21.19	20.67	20.85
3614	NYSE	DV	Fri, Dec 16, 2005	21.31	21.52	21.05	21.17
3613	NYSE	DV	Thu, Dec 15, 2005	21.70	21.80	21.12	21.25
3612	NYSE	DV	Wed, Dec 14, 2005	21.65	22.01	21.49	21.86
3611	NYSE	DV	Tue, Dec 13, 2005	21.67	21.80	21.42	21.68
3610	NYSE	DV	Mon, Dec 12, 2005	21.95	21.99	21.21	21.74
3609	NYSE	DV	Fri, Dec 9, 2005	22.17	22.24	21.85	21.97
3608	NYSE	DV	Thu, Dec 8, 2005	22.37	22.50	21.98	22.24
3607	NYSE	DV	Wed, Dec 7, 2005	22.07	22.75	22.07	22.46
3606	NYSE	DV	Tue, Dec 6, 2005	21.55	22.50	20.70	21.87
3605	NYSE	DV	Mon, Dec 5, 2005	23.50	24.84	23.48	24.39
3604	NYSE	DV	Fri, Dec 2, 2005	23.98	23.98	23.12	23.46
3603	NYSE	DV	Thu, Dec 1, 2005	23.30	24.01	23.22	23.95
3602	NYSE	DV	Wed, Nov 30, 2005	23.31	23.60	23.11	23.22
3601	NYSE	DV	Tue, Nov 29, 2005	23.13	23.72	23.13	23.35
3600	NYSE	DV	Mon, Nov 28, 2005	23.10	23.26	22.95	22.98
3599	NYSE	DV	Fri, Nov 25, 2005	23.75	23.75	22.90	23.05
3598	NYSE	DV	Wed, Nov 23, 2005	23.86	24.20	23.64	23.72
3597	NYSE	DV	Tue, Nov 22, 2005	24.08	24.08	23.51	23.91
3596	NYSE	DV	Mon, Nov 21, 2005	23.94	24.14	23.50	24.11
3595	NYSE	DV	Fri, Nov 18, 2005	23.77	23.99	23.44	23.96
3594	NYSE	DV	Thu, Nov 17, 2005	23.33	23.73	23.31	23.51
3593	NYSE	DV	Wed, Nov 16, 2005	23.62	23.66	23.03	23.33
3592	NYSE	DV	Tue, Nov 15, 2005	23.68	24.02	23.43	23.67
3591	NYSE	DV	Mon, Nov 14, 2005	24.09	24.15	23.47	23.65
3590	NYSE	DV	Fri, Nov 11, 2005	24.05	24.14	23.60	23.98
3589	NYSE	DV	Thu, Nov 10, 2005	23.48	24.18	23.11	23.97
3588	NYSE	DV	Wed, Nov 9, 2005	23.53	23.70	23.29	23.51
3587	NYSE	DV	Tue, Nov 8, 2005	23.75	23.75	23.35	23.54
3586	NYSE	DV	Mon, Nov 7, 2005	23.75	24.00	23.49	23.80
3585	NYSE	DV	Fri, Nov 4, 2005	23.38	23.90	23.35	23.68
3584	NYSE	DV	Thu, Nov 3, 2005	23.34	23.45	23.01	23.38
3583	NYSE	DV	Wed, Nov 2, 2005	22.45	23.53	22.40	23.34
3582	NYSE	DV	Tue, Nov 1, 2005	22.60	22.87	22.35	22.47
3581	NYSE	DV	Mon, Oct 31, 2005	22.49	22.95	22.29	22.60
3580	NYSE	DV	Fri, Oct 28, 2005	21.71	22.32	21.70	22.28
3579	NYSE	DV	Thu, Oct 27, 2005	22.26	22.53	21.45	21.50
3578	NYSE	DV	Wed, Oct 26, 2005	21.86	22.50	21.75	22.32
3577	NYSE	DV	Tue, Oct 25, 2005	21.76	21.95	21.61	21.84
3576	NYSE	DV	Mon, Oct 24, 2005	20.88	21.88	20.77	21.76
3575	NYSE	DV	Fri, Oct 21, 2005	21.00	21.59	20.65	20.65
3574	NYSE	DV	Thu, Oct 20, 2005	20.60	20.71	20.17	20.71
3573	NYSE	DV	Wed, Oct 19, 2005	19.76	20.74	19.40	20.74
3572	NYSE	DV	Tue, Oct 18, 2005	19.60	19.88	19.39	19.69
3571	NYSE	DV	Mon, Oct 17, 2005	19.51	19.60	19.32	19.59
3570	NYSE	DV	Fri, Oct 14, 2005	19.79	19.85	19.36	19.50
3569	NYSE	DV	Thu, Oct 13, 2005	20.06	20.15	19.67	19.72
3568	NYSE	DV	Wed, Oct 12, 2005	20.01	20.24	19.85	19.88
3567	NYSE	DV	Tue, Oct 11, 2005	20.28	20.64	19.91	19.93
3566	NYSE	DV	Mon, Oct 10, 2005	20.40	20.40	20.02	20.21
3565	NYSE	DV	Fri, Oct 7, 2005	19.99	20.57	19.92	20.39
3564	NYSE	DV	Thu, Oct 6, 2005	19.70	19.96	19.58	19.91
3563	NYSE	DV	Wed, Oct 5, 2005	19.75	20.10	19.52	19.52
3562	NYSE	DV	Tue, Oct 4, 2005	19.35	19.90	19.31	19.72
3561	NYSE	DV	Mon, Oct 3, 2005	19.08	19.62	19.00	19.37
3560	NYSE	DV	Fri, Sep 30, 2005	19.00	19.15	18.92	19.05
3559	NYSE	DV	Thu, Sep 29, 2005	18.83	19.04	18.49	19.04
3558	NYSE	DV	Wed, Sep 28, 2005	19.02	19.02	18.69	18.87
3557	NYSE	DV	Tue, Sep 27, 2005	19.07	19.26	18.88	19.02
3556	NYSE	DV	Mon, Sep 26, 2005	18.65	18.95	18.65	18.95
3555	NYSE	DV	Fri, Sep 23, 2005	18.65	18.65	18.35	18.63
3554	NYSE	DV	Thu, Sep 22, 2005	18.41	18.82	18.11	18.77
3553	NYSE	DV	Wed, Sep 21, 2005	18.93	18.95	18.54	18.54
3552	NYSE	DV	Tue, Sep 20, 2005	19.00	19.08	18.87	19.07
3551	NYSE	DV	Mon, Sep 19, 2005	19.33	19.33	18.78	19.00
3550	NYSE	DV	Fri, Sep 16, 2005	19.23	19.36	19.12	19.33
3549	NYSE	DV	Thu, Sep 15, 2005	19.05	19.26	19.02	19.13
3548	NYSE	DV	Wed, Sep 14, 2005	19.00	19.08	18.90	19.05
3547	NYSE	DV	Tue, Sep 13, 2005	19.04	19.08	18.85	19.01
3546	NYSE	DV	Mon, Sep 12, 2005	18.92	19.21	18.78	19.16
3545	NYSE	DV	Fri, Sep 9, 2005	18.75	19.14	18.62	19.05
3544	NYSE	DV	Thu, Sep 8, 2005	18.69	18.76	18.46	18.75
3543	NYSE	DV	Wed, Sep 7, 2005	18.89	18.89	18.54	18.84
3542	NYSE	DV	Tue, Sep 6, 2005	18.57	18.89	18.53	18.86
3541	NYSE	DV	Fri, Sep 2, 2005	18.54	18.77	18.44	18.55
3540	NYSE	DV	Thu, Sep 1, 2005	18.38	18.64	18.20	18.59
3539	NYSE	DV	Wed, Aug 31, 2005	18.10	18.65	18.00	18.47
3538	NYSE	DV	Tue, Aug 30, 2005	18.10	18.26	17.99	18.10
3537	NYSE	DV	Mon, Aug 29, 2005	17.69	18.12	17.69	18.06
3536	NYSE	DV	Fri, Aug 26, 2005	17.86	17.91	17.62	17.81
3535	NYSE	DV	Thu, Aug 25, 2005	17.86	17.99	17.80	17.92
3534	NYSE	DV	Wed, Aug 24, 2005	17.84	18.10	17.82	17.84
3533	NYSE	DV	Tue, Aug 23, 2005	18.30	18.35	17.77	17.86
3532	NYSE	DV	Mon, Aug 22, 2005	18.36	18.45	17.40	17.65
3531	NYSE	DV	Fri, Aug 19, 2005	19.32	19.45	18.20	18.26
3530	NYSE	DV	Thu, Aug 18, 2005	18.17	18.17	17.90	18.01
3529	NYSE	DV	Wed, Aug 17, 2005	18.30	18.40	18.15	18.25
3528	NYSE	DV	Tue, Aug 16, 2005	18.40	18.53	18.15	18.25
3527	NYSE	DV	Mon, Aug 15, 2005	18.26	18.65	18.26	18.51
3526	NYSE	DV	Fri, Aug 12, 2005	18.61	18.61	18.02	18.30
3525	NYSE	DV	Thu, Aug 11, 2005	18.64	18.76	18.53	18.65
3524	NYSE	DV	Wed, Aug 10, 2005	18.95	19.03	18.51	18.64
3523	NYSE	DV	Tue, Aug 9, 2005	18.98	19.05	18.75	18.95
3522	NYSE	DV	Mon, Aug 8, 2005	19.21	19.39	18.82	19.04
3521	NYSE	DV	Fri, Aug 5, 2005	19.40	19.56	19.01	19.05
3520	NYSE	DV	Thu, Aug 4, 2005	19.65	19.75	19.52	19.54
3519	NYSE	DV	Wed, Aug 3, 2005	19.77	19.91	19.68	19.80
3518	NYSE	DV	Tue, Aug 2, 2005	19.99	20.10	19.73	19.85
3517	NYSE	DV	Mon, Aug 1, 2005	20.00	20.18	19.88	20.03
3516	NYSE	DV	Fri, Jul 29, 2005	20.23	20.24	19.75	19.89
3515	NYSE	DV	Thu, Jul 28, 2005	19.75	20.38	19.65	20.27
3514	NYSE	DV	Wed, Jul 27, 2005	20.11	20.20	19.70	19.75
3513	NYSE	DV	Tue, Jul 26, 2005	19.94	20.20	19.79	20.01
3512	NYSE	DV	Mon, Jul 25, 2005	20.13	20.15	19.63	19.82
3511	NYSE	DV	Fri, Jul 22, 2005	19.99	20.24	19.77	20.24
3510	NYSE	DV	Thu, Jul 21, 2005	20.58	20.61	19.88	19.99
3509	NYSE	DV	Wed, Jul 20, 2005	19.97	20.55	19.61	20.43
3508	NYSE	DV	Tue, Jul 19, 2005	19.94	20.10	19.70	19.86
3507	NYSE	DV	Mon, Jul 18, 2005	19.59	19.95	19.54	19.76
3506	NYSE	DV	Fri, Jul 15, 2005	19.94	20.43	19.94	20.09
3505	NYSE	DV	Thu, Jul 14, 2005	20.55	20.55	20.04	20.10
3504	NYSE	DV	Wed, Jul 13, 2005	20.46	20.71	20.26	20.40
3503	NYSE	DV	Tue, Jul 12, 2005	20.50	20.84	20.25	20.54
3502	NYSE	DV	Mon, Jul 11, 2005	20.10	20.70	20.10	20.65
3501	NYSE	DV	Fri, Jul 8, 2005	20.30	20.60	19.98	20.24
3500	NYSE	DV	Thu, Jul 7, 2005	20.12	20.35	19.71	20.20
3499	NYSE	DV	Wed, Jul 6, 2005	20.65	20.80	20.30	20.35
3498	NYSE	DV	Tue, Jul 5, 2005	20.39	20.92	20.38	20.69
3497	NYSE	DV	Fri, Jul 1, 2005	20.10	20.68	20.10	20.33
3496	NYSE	DV	Thu, Jun 30, 2005	20.43	20.50	19.90	19.90
3495	NYSE	DV	Wed, Jun 29, 2005	20.07	20.33	20.01	20.33
3494	NYSE	DV	Tue, Jun 28, 2005	19.72	20.01	19.35	20.00
3493	NYSE	DV	Mon, Jun 27, 2005	19.59	20.19	19.33	19.81
3492	NYSE	DV	Fri, Jun 24, 2005	19.72	20.02	19.06	19.50
3491	NYSE	DV	Thu, Jun 23, 2005	18.55	20.05	18.55	19.76
3490	NYSE	DV	Wed, Jun 22, 2005	20.26	20.34	19.92	19.97
3489	NYSE	DV	Tue, Jun 21, 2005	20.67	20.89	20.21	20.26
3488	NYSE	DV	Mon, Jun 20, 2005	20.72	20.73	20.33	20.62
3487	NYSE	DV	Fri, Jun 17, 2005	21.55	21.60	20.71	20.76
3486	NYSE	DV	Thu, Jun 16, 2005	21.30	21.64	21.22	21.41
3485	NYSE	DV	Wed, Jun 15, 2005	21.73	21.73	21.09	21.40
3484	NYSE	DV	Tue, Jun 14, 2005	21.68	21.70	21.50	21.69
3483	NYSE	DV	Mon, Jun 13, 2005	20.99	21.65	20.92	21.61
3482	NYSE	DV	Fri, Jun 10, 2005	21.28	21.28	20.81	21.10
3481	NYSE	DV	Thu, Jun 9, 2005	20.79	21.26	20.65	21.26
3480	NYSE	DV	Wed, Jun 8, 2005	21.15	21.19	20.64	20.77
3479	NYSE	DV	Tue, Jun 7, 2005	21.20	21.33	21.00	21.08
3478	NYSE	DV	Mon, Jun 6, 2005	20.57	21.20	20.57	21.17
3477	NYSE	DV	Fri, Jun 3, 2005	21.03	21.19	20.57	20.61
3476	NYSE	DV	Thu, Jun 2, 2005	20.82	21.20	20.73	21.13
3475	NYSE	DV	Wed, Jun 1, 2005	20.54	20.97	20.47	20.97
3474	NYSE	DV	Tue, May 31, 2005	21.00	21.08	20.55	20.55
3473	NYSE	DV	Fri, May 27, 2005	20.78	21.16	20.76	20.97
3472	NYSE	DV	Thu, May 26, 2005	20.26	20.75	20.26	20.70
3471	NYSE	DV	Wed, May 25, 2005	20.66	20.66	20.17	20.26
3470	NYSE	DV	Tue, May 24, 2005	20.40	21.01	20.35	20.66
3469	NYSE	DV	Mon, May 23, 2005	21.05	21.10	20.80	21.01
3468	NYSE	DV	Fri, May 20, 2005	21.18	21.18	20.73	20.95
3467	NYSE	DV	Thu, May 19, 2005	21.18	21.19	20.98	21.18
3466	NYSE	DV	Wed, May 18, 2005	21.00	21.19	20.91	21.15
3465	NYSE	DV	Tue, May 17, 2005	20.73	20.95	20.53	20.92
3464	NYSE	DV	Mon, May 16, 2005	20.65	20.76	20.45	20.74
3463	NYSE	DV	Fri, May 13, 2005	20.82	20.94	20.58	20.77
3462	NYSE	DV	Thu, May 12, 2005	21.37	21.39	20.73	20.89
3461	NYSE	DV	Wed, May 11, 2005	21.40	21.49	21.22	21.38
3460	NYSE	DV	Tue, May 10, 2005	21.62	21.81	21.42	21.50
3459	NYSE	DV	Mon, May 9, 2005	21.27	21.67	21.15	21.60
3458	NYSE	DV	Fri, May 6, 2005	21.52	21.54	21.22	21.31
3457	NYSE	DV	Thu, May 5, 2005	21.29	21.73	21.18	21.49
3456	NYSE	DV	Wed, May 4, 2005	22.05	22.09	20.81	21.00
3455	NYSE	DV	Tue, May 3, 2005	22.52	22.55	22.15	22.25
3454	NYSE	DV	Mon, May 2, 2005	22.85	23.17	22.50	22.68
3453	NYSE	DV	Fri, Apr 29, 2005	23.17	23.18	22.60	22.80
3452	NYSE	DV	Thu, Apr 28, 2005	23.40	23.56	22.98	23.06
3451	NYSE	DV	Wed, Apr 27, 2005	23.80	23.81	23.21	23.40
3450	NYSE	DV	Tue, Apr 26, 2005	24.25	24.25	23.76	23.80
3449	NYSE	DV	Mon, Apr 25, 2005	23.20	24.48	23.08	24.15
3448	NYSE	DV	Fri, Apr 22, 2005	22.40	23.34	21.98	23.20
3447	NYSE	DV	Thu, Apr 21, 2005	19.34	19.96	19.34	19.76
3446	NYSE	DV	Wed, Apr 20, 2005	19.35	19.74	19.18	19.33
3445	NYSE	DV	Tue, Apr 19, 2005	19.46	19.56	18.95	19.39
3444	NYSE	DV	Mon, Apr 18, 2005	19.75	19.75	19.48	19.51
3443	NYSE	DV	Fri, Apr 15, 2005	19.96	20.07	19.76	19.82
3442	NYSE	DV	Thu, Apr 14, 2005	19.80	20.08	19.78	19.97
3441	NYSE	DV	Wed, Apr 13, 2005	19.60	20.13	19.55	19.83
3440	NYSE	DV	Tue, Apr 12, 2005	19.67	19.69	19.36	19.59
3439	NYSE	DV	Mon, Apr 11, 2005	19.55	19.69	19.36	19.63
3438	NYSE	DV	Fri, Apr 8, 2005	19.49	19.55	19.35	19.48
3437	NYSE	DV	Thu, Apr 7, 2005	19.27	19.58	19.24	19.58
3436	NYSE	DV	Wed, Apr 6, 2005	19.50	19.53	19.17	19.39
3435	NYSE	DV	Tue, Apr 5, 2005	19.20	19.70	19.20	19.39
3434	NYSE	DV	Mon, Apr 4, 2005	18.85	19.08	18.80	19.06
3433	NYSE	DV	Fri, Apr 1, 2005	19.00	19.14	18.69	18.93
3432	NYSE	DV	Thu, Mar 31, 2005	19.01	19.03	18.77	18.92
3431	NYSE	DV	Wed, Mar 30, 2005	19.02	19.20	18.93	19.01
3430	NYSE	DV	Tue, Mar 29, 2005	19.12	19.28	18.77	19.03
3429	NYSE	DV	Mon, Mar 28, 2005	18.94	19.30	18.85	19.23
3428	NYSE	DV	Thu, Mar 24, 2005	18.99	19.07	18.84	18.85
3427	NYSE	DV	Wed, Mar 23, 2005	19.09	19.10	18.68	18.94
3426	NYSE	DV	Tue, Mar 22, 2005	19.06	19.08	18.75	19.06
3425	NYSE	DV	Mon, Mar 21, 2005	19.15	19.16	18.80	19.06
3424	NYSE	DV	Fri, Mar 18, 2005	19.25	19.35	19.15	19.24
3423	NYSE	DV	Thu, Mar 17, 2005	18.83	19.13	18.83	19.10
3422	NYSE	DV	Wed, Mar 16, 2005	18.76	19.18	18.76	18.90
3421	NYSE	DV	Tue, Mar 15, 2005	18.36	18.76	18.26	18.76
3420	NYSE	DV	Mon, Mar 14, 2005	18.06	18.36	18.01	18.36
3419	NYSE	DV	Fri, Mar 11, 2005	18.05	18.16	17.97	18.11
3418	NYSE	DV	Thu, Mar 10, 2005	18.01	18.14	17.94	18.10
3417	NYSE	DV	Wed, Mar 9, 2005	18.20	18.36	17.92	18.01
3416	NYSE	DV	Tue, Mar 8, 2005	18.37	18.72	18.26	18.32
3415	NYSE	DV	Mon, Mar 7, 2005	17.40	18.55	17.29	18.37
3414	NYSE	DV	Fri, Mar 4, 2005	17.36	17.45	17.30	17.40
3413	NYSE	DV	Thu, Mar 3, 2005	17.29	17.50	17.11	17.26
3412	NYSE	DV	Wed, Mar 2, 2005	17.26	17.52	17.23	17.30
3411	NYSE	DV	Tue, Mar 1, 2005	17.46	17.66	17.10	17.26
3410	NYSE	DV	Mon, Feb 28, 2005	17.45	17.60	17.21	17.38
3409	NYSE	DV	Fri, Feb 25, 2005	17.24	17.48	17.09	17.45
3408	NYSE	DV	Thu, Feb 24, 2005	17.39	17.43	17.00	17.22
3407	NYSE	DV	Wed, Feb 23, 2005	17.37	17.61	17.31	17.31
3406	NYSE	DV	Tue, Feb 22, 2005	17.71	17.71	17.11	17.27
3405	NYSE	DV	Fri, Feb 18, 2005	17.97	18.09	17.73	17.77
3404	NYSE	DV	Thu, Feb 17, 2005	18.22	18.22	17.84	17.97
3403	NYSE	DV	Wed, Feb 16, 2005	18.18	18.29	18.03	18.22
3402	NYSE	DV	Tue, Feb 15, 2005	18.17	18.45	18.12	18.28
3401	NYSE	DV	Mon, Feb 14, 2005	18.21	18.38	17.99	18.22
3400	NYSE	DV	Fri, Feb 11, 2005	17.85	18.36	17.84	18.21
3399	NYSE	DV	Thu, Feb 10, 2005	17.92	18.04	17.75	17.85
3398	NYSE	DV	Wed, Feb 9, 2005	18.37	18.37	17.89	17.95
3397	NYSE	DV	Tue, Feb 8, 2005	18.19	18.49	18.09	18.32
3396	NYSE	DV	Mon, Feb 7, 2005	18.43	18.68	17.80	18.00
3395	NYSE	DV	Fri, Feb 4, 2005	18.00	18.42	18.00	18.42
3394	NYSE	DV	Thu, Feb 3, 2005	18.01	18.29	17.84	18.00
3393	NYSE	DV	Wed, Feb 2, 2005	17.64	18.08	17.50	17.90
3392	NYSE	DV	Tue, Feb 1, 2005	17.78	17.92	17.54	17.70
3391	NYSE	DV	Mon, Jan 31, 2005	17.88	18.06	17.52	17.74
3390	NYSE	DV	Fri, Jan 28, 2005	15.90	18.25	15.85	17.50
3389	NYSE	DV	Thu, Jan 27, 2005	15.91	15.91	15.45	15.45
3388	NYSE	DV	Wed, Jan 26, 2005	15.91	16.09	15.75	15.90
3387	NYSE	DV	Tue, Jan 25, 2005	15.93	16.10	15.85	15.94
3386	NYSE	DV	Mon, Jan 24, 2005	16.09	16.60	15.78	15.88
3385	NYSE	DV	Fri, Jan 21, 2005	16.01	16.01	15.57	15.71
3384	NYSE	DV	Thu, Jan 20, 2005	16.01	16.09	15.86	15.96
3383	NYSE	DV	Wed, Jan 19, 2005	16.51	16.51	15.76	15.95
3382	NYSE	DV	Tue, Jan 18, 2005	16.51	16.79	16.30	16.55
3381	NYSE	DV	Fri, Jan 14, 2005	16.30	16.51	16.02	16.47
3380	NYSE	DV	Thu, Jan 13, 2005	16.78	16.78	16.18	16.24
3379	NYSE	DV	Wed, Jan 12, 2005	16.36	16.87	16.31	16.83
3378	NYSE	DV	Tue, Jan 11, 2005	16.40	16.67	16.32	16.39
3377	NYSE	DV	Mon, Jan 10, 2005	16.31	16.66	16.20	16.50
3376	NYSE	DV	Fri, Jan 7, 2005	16.70	16.77	16.21	16.28
3375	NYSE	DV	Thu, Jan 6, 2005	16.49	16.90	16.44	16.69
3374	NYSE	DV	Wed, Jan 5, 2005	16.75	16.75	16.35	16.37
3373	NYSE	DV	Tue, Jan 4, 2005	17.20	17.27	16.78	16.89
3372	NYSE	DV	Mon, Jan 3, 2005	17.50	17.63	17.07	17.19
3371	NYSE	DV	Fri, Dec 31, 2004	17.50	17.50	17.21	17.36
3370	NYSE	DV	Thu, Dec 30, 2004	17.50	17.50	17.04	17.45
3369	NYSE	DV	Wed, Dec 29, 2004	17.38	17.53	17.35	17.49
3368	NYSE	DV	Tue, Dec 28, 2004	17.35	17.71	17.35	17.52
3367	NYSE	DV	Mon, Dec 27, 2004	17.38	17.39	17.05	17.12
3366	NYSE	DV	Thu, Dec 23, 2004	17.15	17.35	16.95	17.24
3365	NYSE	DV	Wed, Dec 22, 2004	16.94	17.50	16.87	17.32
3364	NYSE	DV	Tue, Dec 21, 2004	16.78	16.99	16.75	16.85
3363	NYSE	DV	Mon, Dec 20, 2004	17.20	17.20	16.86	16.89
3362	NYSE	DV	Fri, Dec 17, 2004	16.90	17.04	16.70	17.02
3361	NYSE	DV	Thu, Dec 16, 2004	17.20	17.38	16.95	16.95
3360	NYSE	DV	Wed, Dec 15, 2004	17.25	17.51	17.25	17.41
3359	NYSE	DV	Tue, Dec 14, 2004	16.93	17.67	16.83	17.49
3358	NYSE	DV	Mon, Dec 13, 2004	17.05	17.05	16.70	16.70
3357	NYSE	DV	Fri, Dec 10, 2004	17.16	17.23	16.88	16.95
3356	NYSE	DV	Thu, Dec 9, 2004	17.65	17.85	17.15	17.16
3355	NYSE	DV	Wed, Dec 8, 2004	16.51	17.75	16.30	17.41
3354	NYSE	DV	Tue, Dec 7, 2004	16.37	16.97	16.30	16.79
3353	NYSE	DV	Mon, Dec 6, 2004	16.90	16.90	16.13	16.20
3352	NYSE	DV	Fri, Dec 3, 2004	16.93	17.13	16.80	17.08
3351	NYSE	DV	Thu, Dec 2, 2004	17.00	17.17	16.81	17.01
3350	NYSE	DV	Wed, Dec 1, 2004	16.98	17.04	16.90	16.94
3349	NYSE	DV	Tue, Nov 30, 2004	17.17	17.17	16.71	16.86
3348	NYSE	DV	Mon, Nov 29, 2004	17.12	17.21	16.72	17.02
3347	NYSE	DV	Fri, Nov 26, 2004	17.65	17.70	16.74	17.04
3346	NYSE	DV	Wed, Nov 24, 2004	16.55	18.12	16.50	17.67
3345	NYSE	DV	Tue, Nov 23, 2004	14.89	15.04	14.70	14.90
3344	NYSE	DV	Mon, Nov 22, 2004	15.30	15.31	14.66	14.88
3343	NYSE	DV	Fri, Nov 19, 2004	16.25	16.25	15.29	15.43
3342	NYSE	DV	Thu, Nov 18, 2004	16.11	16.30	16.00	16.25
3341	NYSE	DV	Wed, Nov 17, 2004	16.20	16.44	16.00	16.00
3340	NYSE	DV	Tue, Nov 16, 2004	15.60	15.94	15.52	15.81
3339	NYSE	DV	Mon, Nov 15, 2004	15.72	15.85	15.45	15.75
3338	NYSE	DV	Fri, Nov 12, 2004	15.45	15.63	15.26	15.63
3337	NYSE	DV	Thu, Nov 11, 2004	15.28	15.54	15.25	15.45
3336	NYSE	DV	Wed, Nov 10, 2004	15.44	15.58	14.95	15.31
3335	NYSE	DV	Tue, Nov 9, 2004	15.26	15.52	15.22	15.39
3334	NYSE	DV	Mon, Nov 8, 2004	15.16	15.52	15.08	15.26
3333	NYSE	DV	Fri, Nov 5, 2004	14.86	15.07	14.78	15.03
3332	NYSE	DV	Thu, Nov 4, 2004	14.48	14.89	14.36	14.86
3331	NYSE	DV	Wed, Nov 3, 2004	14.67	14.82	14.43	14.54
3330	NYSE	DV	Tue, Nov 2, 2004	14.55	14.64	14.33	14.42
3329	NYSE	DV	Mon, Nov 1, 2004	14.65	14.65	14.32	14.57
3328	NYSE	DV	Fri, Oct 29, 2004	14.65	14.69	14.40	14.60
3327	NYSE	DV	Thu, Oct 28, 2004	14.52	14.77	14.51	14.60
3326	NYSE	DV	Wed, Oct 27, 2004	14.44	14.80	14.33	14.68
3325	NYSE	DV	Tue, Oct 26, 2004	14.17	14.42	14.01	14.34
3324	NYSE	DV	Mon, Oct 25, 2004	14.49	14.54	14.08	14.22
3323	NYSE	DV	Fri, Oct 22, 2004	14.60	15.10	14.32	14.50
3322	NYSE	DV	Thu, Oct 21, 2004	15.00	15.00	13.00	14.60
3321	NYSE	DV	Wed, Oct 20, 2004	19.70	19.88	19.34	19.53
3320	NYSE	DV	Tue, Oct 19, 2004	20.04	20.20	19.70	19.75
3319	NYSE	DV	Mon, Oct 18, 2004	19.90	20.25	19.65	20.12
3318	NYSE	DV	Fri, Oct 15, 2004	20.11	20.11	19.87	20.04
3317	NYSE	DV	Thu, Oct 14, 2004	20.05	20.23	20.01	20.10
3316	NYSE	DV	Wed, Oct 13, 2004	20.21	20.31	20.01	20.15
3315	NYSE	DV	Tue, Oct 12, 2004	20.20	20.38	20.00	20.24
3314	NYSE	DV	Mon, Oct 11, 2004	20.17	20.46	20.17	20.36
3313	NYSE	DV	Fri, Oct 8, 2004	20.20	20.31	20.06	20.25
3312	NYSE	DV	Thu, Oct 7, 2004	20.70	20.70	20.11	20.30
3311	NYSE	DV	Wed, Oct 6, 2004	20.57	20.57	20.11	20.57
3310	NYSE	DV	Tue, Oct 5, 2004	20.75	20.81	20.53	20.57
3309	NYSE	DV	Mon, Oct 4, 2004	20.75	20.75	20.59	20.75
3308	NYSE	DV	Fri, Oct 1, 2004	20.73	20.83	20.54	20.71
3307	NYSE	DV	Thu, Sep 30, 2004	20.56	20.81	20.40	20.71
3306	NYSE	DV	Wed, Sep 29, 2004	20.16	20.65	20.13	20.63
3305	NYSE	DV	Tue, Sep 28, 2004	20.15	20.30	19.78	20.06
3304	NYSE	DV	Mon, Sep 27, 2004	20.37	20.37	19.85	20.20
3303	NYSE	DV	Fri, Sep 24, 2004	20.18	20.65	20.00	20.44
3302	NYSE	DV	Thu, Sep 23, 2004	20.58	20.63	19.96	20.13
3301	NYSE	DV	Wed, Sep 22, 2004	20.85	20.98	20.65	20.66
3300	NYSE	DV	Tue, Sep 21, 2004	20.68	20.82	20.43	20.78
3299	NYSE	DV	Mon, Sep 20, 2004	20.86	20.88	20.49	20.58
3298	NYSE	DV	Fri, Sep 17, 2004	20.88	21.10	20.65	20.86
3297	NYSE	DV	Thu, Sep 16, 2004	20.69	21.09	20.69	21.01
3296	NYSE	DV	Wed, Sep 15, 2004	20.55	20.90	20.35	20.78
3295	NYSE	DV	Tue, Sep 14, 2004	20.79	20.92	20.28	20.53
3294	NYSE	DV	Mon, Sep 13, 2004	21.22	21.29	20.90	20.95
3293	NYSE	DV	Fri, Sep 10, 2004	21.28	21.34	21.00	21.15
3292	NYSE	DV	Thu, Sep 9, 2004	21.23	21.37	21.05	21.26
3291	NYSE	DV	Wed, Sep 8, 2004	21.25	21.30	21.02	21.23
3290	NYSE	DV	Tue, Sep 7, 2004	20.85	21.21	20.73	21.00
3289	NYSE	DV	Fri, Sep 3, 2004	20.25	20.82	20.13	20.67
3288	NYSE	DV	Thu, Sep 2, 2004	19.97	20.40	19.80	20.27
3287	NYSE	DV	Wed, Sep 1, 2004	19.60	20.19	19.38	20.18
3286	NYSE	DV	Tue, Aug 31, 2004	19.68	19.88	19.30	19.42
3285	NYSE	DV	Mon, Aug 30, 2004	20.01	20.17	19.67	19.67
3284	NYSE	DV	Fri, Aug 27, 2004	19.99	20.40	19.68	20.01
3283	NYSE	DV	Thu, Aug 26, 2004	19.60	20.05	19.60	19.94
3282	NYSE	DV	Wed, Aug 25, 2004	19.50	19.62	19.28	19.60
3281	NYSE	DV	Tue, Aug 24, 2004	19.35	19.59	19.25	19.38
3280	NYSE	DV	Mon, Aug 23, 2004	19.35	19.63	19.03	19.32
3279	NYSE	DV	Fri, Aug 20, 2004	18.25	19.91	18.10	19.63
3278	NYSE	DV	Thu, Aug 19, 2004	18.55	19.54	17.09	18.10
3277	NYSE	DV	Wed, Aug 18, 2004	20.46	21.20	20.21	21.10
3276	NYSE	DV	Tue, Aug 17, 2004	20.68	21.48	20.50	20.63
3275	NYSE	DV	Mon, Aug 16, 2004	20.43	20.86	20.15	20.60
3274	NYSE	DV	Fri, Aug 13, 2004	20.52	20.52	20.03	20.47
3273	NYSE	DV	Thu, Aug 12, 2004	20.88	20.88	20.32	20.54
3272	NYSE	DV	Wed, Aug 11, 2004	20.37	21.12	20.15	20.98
3271	NYSE	DV	Tue, Aug 10, 2004	20.12	20.85	20.12	20.78
3270	NYSE	DV	Mon, Aug 9, 2004	20.01	20.36	19.54	20.12
3269	NYSE	DV	Fri, Aug 6, 2004	19.83	20.13	19.22	20.01
3268	NYSE	DV	Thu, Aug 5, 2004	20.48	20.78	19.81	19.83
3267	NYSE	DV	Wed, Aug 4, 2004	20.68	20.71	20.15	20.47
3266	NYSE	DV	Tue, Aug 3, 2004	21.00	21.00	20.68	20.78
3265	NYSE	DV	Mon, Aug 2, 2004	22.50	22.63	19.83	20.30
3264	NYSE	DV	Fri, Jul 30, 2004	24.02	24.02	23.14	23.25
3263	NYSE	DV	Thu, Jul 29, 2004	23.62	24.12	23.60	24.09
3262	NYSE	DV	Wed, Jul 28, 2004	24.20	24.20	22.34	23.61
3261	NYSE	DV	Tue, Jul 27, 2004	24.15	24.77	24.15	24.60
3260	NYSE	DV	Mon, Jul 26, 2004	24.25	24.66	23.87	24.03
3259	NYSE	DV	Fri, Jul 23, 2004	24.46	24.77	24.03	24.24
3258	NYSE	DV	Thu, Jul 22, 2004	24.90	25.02	23.92	24.46
3257	NYSE	DV	Wed, Jul 21, 2004	25.20	25.45	25.08	25.13
3256	NYSE	DV	Tue, Jul 20, 2004	24.97	25.30	24.85	25.19
3255	NYSE	DV	Mon, Jul 19, 2004	25.50	25.54	24.82	24.89
3254	NYSE	DV	Fri, Jul 16, 2004	26.21	26.25	25.54	25.57
3253	NYSE	DV	Thu, Jul 15, 2004	25.70	26.24	25.54	26.07
3252	NYSE	DV	Wed, Jul 14, 2004	25.50	26.13	25.42	25.63
3251	NYSE	DV	Tue, Jul 13, 2004	25.85	25.87	25.37	25.65
3250	NYSE	DV	Mon, Jul 12, 2004	25.93	26.05	25.10	25.68
3249	NYSE	DV	Fri, Jul 9, 2004	26.15	26.34	25.70	26.15
3248	NYSE	DV	Thu, Jul 8, 2004	26.29	26.62	26.07	26.18
3247	NYSE	DV	Wed, Jul 7, 2004	26.25	26.39	26.01	26.26
3246	NYSE	DV	Tue, Jul 6, 2004	26.62	26.62	25.90	26.25
3245	NYSE	DV	Fri, Jul 2, 2004	27.42	27.42	26.10	26.63
3244	NYSE	DV	Thu, Jul 1, 2004	27.45	27.74	27.10	27.41
3243	NYSE	DV	Wed, Jun 30, 2004	27.31	27.46	27.06	27.42
3242	NYSE	DV	Tue, Jun 29, 2004	27.80	27.81	27.03	27.21
3241	NYSE	DV	Mon, Jun 28, 2004	27.15	28.11	27.15	27.80
3240	NYSE	DV	Fri, Jun 25, 2004	27.24	28.23	27.00	27.00
3239	NYSE	DV	Thu, Jun 24, 2004	28.11	28.11	26.82	27.11
3238	NYSE	DV	Wed, Jun 23, 2004	28.26	28.65	27.39	28.56
3237	NYSE	DV	Tue, Jun 22, 2004	27.60	28.66	27.50	28.50
3236	NYSE	DV	Mon, Jun 21, 2004	27.40	27.72	26.95	27.58
3235	NYSE	DV	Fri, Jun 18, 2004	27.50	27.74	27.15	27.36
3234	NYSE	DV	Thu, Jun 17, 2004	28.40	28.69	28.19	28.27
3233	NYSE	DV	Wed, Jun 16, 2004	28.65	28.78	28.31	28.60
3232	NYSE	DV	Tue, Jun 15, 2004	28.26	28.79	28.19	28.52
3231	NYSE	DV	Mon, Jun 14, 2004	28.10	28.45	28.07	28.19
3230	NYSE	DV	Thu, Jun 10, 2004	27.96	28.24	27.95	28.10
3229	NYSE	DV	Wed, Jun 9, 2004	28.05	28.36	27.93	27.96
3228	NYSE	DV	Tue, Jun 8, 2004	28.25	28.40	25.90	28.25
3227	NYSE	DV	Mon, Jun 7, 2004	27.80	28.40	27.70	28.25
3226	NYSE	DV	Fri, Jun 4, 2004	27.60	27.75	27.42	27.58
3225	NYSE	DV	Thu, Jun 3, 2004	28.43	28.43	27.42	27.42
3224	NYSE	DV	Wed, Jun 2, 2004	28.70	28.74	28.24	28.61
3223	NYSE	DV	Tue, Jun 1, 2004	27.12	28.58	26.96	28.54
3222	NYSE	DV	Fri, May 28, 2004	27.82	28.00	26.89	27.06
3221	NYSE	DV	Thu, May 27, 2004	26.89	27.88	26.60	27.88
3220	NYSE	DV	Wed, May 26, 2004	26.85	27.05	26.70	27.00
3219	NYSE	DV	Tue, May 25, 2004	26.40	26.94	26.12	26.85
3218	NYSE	DV	Mon, May 24, 2004	26.25	26.77	26.24	26.52
3217	NYSE	DV	Fri, May 21, 2004	26.28	26.55	25.94	26.03
3216	NYSE	DV	Thu, May 20, 2004	26.55	26.61	26.10	26.23
3215	NYSE	DV	Wed, May 19, 2004	26.85	27.10	26.43	26.50
3214	NYSE	DV	Tue, May 18, 2004	26.65	26.77	26.44	26.65
3213	NYSE	DV	Mon, May 17, 2004	27.00	27.00	26.31	26.57
3212	NYSE	DV	Fri, May 14, 2004	27.55	27.55	26.78	27.03
3211	NYSE	DV	Thu, May 13, 2004	27.60	27.89	27.19	27.65
3210	NYSE	DV	Wed, May 12, 2004	27.95	27.95	27.00	27.61
3209	NYSE	DV	Tue, May 11, 2004	27.69	28.20	27.52	27.93
3208	NYSE	DV	Mon, May 10, 2004	28.54	28.54	27.32	27.78
3207	NYSE	DV	Fri, May 7, 2004	29.40	29.60	28.63	28.63
3206	NYSE	DV	Thu, May 6, 2004	29.65	29.65	28.70	29.49
3205	NYSE	DV	Wed, May 5, 2004	29.47	29.81	29.25	29.80
3204	NYSE	DV	Tue, May 4, 2004	29.43	29.68	29.13	29.47
3203	NYSE	DV	Mon, May 3, 2004	28.69	29.88	28.42	29.58
3202	NYSE	DV	Fri, Apr 30, 2004	28.67	29.00	28.20	28.80
3201	NYSE	DV	Thu, Apr 29, 2004	29.45	29.59	28.35	28.66
3200	NYSE	DV	Wed, Apr 28, 2004	28.70	29.85	28.15	29.63
3199	NYSE	DV	Tue, Apr 27, 2004	29.70	29.99	28.66	28.95
3198	NYSE	DV	Mon, Apr 26, 2004	29.25	29.99	29.19	29.60
3197	NYSE	DV	Fri, Apr 23, 2004	29.36	29.90	28.30	28.96
3196	NYSE	DV	Thu, Apr 22, 2004	27.85	29.36	27.75	29.36
3195	NYSE	DV	Wed, Apr 21, 2004	29.75	29.76	27.28	27.54
3194	NYSE	DV	Tue, Apr 20, 2004	32.11	32.24	31.60	32.10
3193	NYSE	DV	Mon, Apr 19, 2004	31.90	32.16	31.53	32.11
3192	NYSE	DV	Fri, Apr 16, 2004	31.75	32.31	31.75	32.09
3191	NYSE	DV	Thu, Apr 15, 2004	31.74	31.94	31.18	31.90
3190	NYSE	DV	Wed, Apr 14, 2004	31.80	32.28	31.58	31.74
3189	NYSE	DV	Tue, Apr 13, 2004	32.35	32.38	31.80	32.00
3188	NYSE	DV	Mon, Apr 12, 2004	31.95	32.35	31.94	32.20
3187	NYSE	DV	Thu, Apr 8, 2004	31.98	32.25	31.67	32.08
3186	NYSE	DV	Wed, Apr 7, 2004	31.25	32.10	31.17	31.87
3185	NYSE	DV	Tue, Apr 6, 2004	31.21	31.85	31.20	31.39
3184	NYSE	DV	Mon, Apr 5, 2004	31.21	31.66	31.12	31.62
3183	NYSE	DV	Fri, Apr 2, 2004	31.25	31.35	30.72	31.20
3182	NYSE	DV	Thu, Apr 1, 2004	30.02	31.07	30.02	30.87
3181	NYSE	DV	Wed, Mar 31, 2004	29.65	30.37	29.31	30.15
3180	NYSE	DV	Tue, Mar 30, 2004	29.60	29.90	29.59	29.60
3179	NYSE	DV	Mon, Mar 29, 2004	29.30	30.15	29.23	29.72
3178	NYSE	DV	Fri, Mar 26, 2004	29.20	29.50	28.94	29.29
3177	NYSE	DV	Thu, Mar 25, 2004	28.89	29.52	28.84	29.40
3176	NYSE	DV	Wed, Mar 24, 2004	28.64	29.15	28.54	28.71
3175	NYSE	DV	Tue, Mar 23, 2004	28.47	28.94	28.30	28.69
3174	NYSE	DV	Mon, Mar 22, 2004	28.98	28.98	28.12	28.37
3173	NYSE	DV	Fri, Mar 19, 2004	29.00	29.25	28.93	28.98
3172	NYSE	DV	Thu, Mar 18, 2004	29.22	29.25	28.80	29.12
3171	NYSE	DV	Wed, Mar 17, 2004	28.82	29.24	28.77	29.22
3170	NYSE	DV	Tue, Mar 16, 2004	29.00	29.00	28.40	28.76
3169	NYSE	DV	Mon, Mar 15, 2004	29.10	29.11	28.56	28.60
3168	NYSE	DV	Fri, Mar 12, 2004	29.01	29.08	28.80	28.99
3167	NYSE	DV	Thu, Mar 11, 2004	29.90	30.03	29.05	29.06
3166	NYSE	DV	Wed, Mar 10, 2004	30.63	30.83	29.89	29.90
3165	NYSE	DV	Tue, Mar 9, 2004	30.85	30.85	30.36	30.63
3164	NYSE	DV	Mon, Mar 8, 2004	30.95	31.26	30.77	30.85
3163	NYSE	DV	Fri, Mar 5, 2004	30.70	31.17	30.42	30.94
3162	NYSE	DV	Thu, Mar 4, 2004	29.19	31.17	29.19	30.91
3161	NYSE	DV	Wed, Mar 3, 2004	29.72	29.72	28.97	29.19
3160	NYSE	DV	Tue, Mar 2, 2004	30.35	30.35	29.72	29.73
3159	NYSE	DV	Mon, Mar 1, 2004	29.95	30.52	29.88	30.52
3158	NYSE	DV	Fri, Feb 27, 2004	29.38	29.98	29.22	29.72
3157	NYSE	DV	Thu, Feb 26, 2004	29.33	29.45	28.80	29.37
3156	NYSE	DV	Wed, Feb 25, 2004	29.52	29.58	28.40	29.32
3155	NYSE	DV	Tue, Feb 24, 2004	29.51	29.69	29.42	29.52
3154	NYSE	DV	Mon, Feb 23, 2004	30.47	30.57	29.39	29.50
3153	NYSE	DV	Fri, Feb 20, 2004	30.68	30.75	30.22	30.47
3152	NYSE	DV	Thu, Feb 19, 2004	30.90	31.15	30.80	30.81
3151	NYSE	DV	Wed, Feb 18, 2004	30.90	30.90	30.51	30.82
3150	NYSE	DV	Tue, Feb 17, 2004	30.65	31.24	30.50	30.98
3149	NYSE	DV	Fri, Feb 13, 2004	31.35	31.57	30.93	31.41
3148	NYSE	DV	Thu, Feb 12, 2004	31.30	31.90	30.97	31.38
3147	NYSE	DV	Wed, Feb 11, 2004	31.52	31.81	31.09	31.45
3146	NYSE	DV	Tue, Feb 10, 2004	30.79	31.89	30.79	31.52
3145	NYSE	DV	Mon, Feb 9, 2004	30.39	30.92	30.27	30.64
3144	NYSE	DV	Fri, Feb 6, 2004	29.95	30.39	29.90	30.39
3143	NYSE	DV	Thu, Feb 5, 2004	30.16	30.16	29.83	29.98
3142	NYSE	DV	Wed, Feb 4, 2004	29.75	30.45	29.48	30.15
3141	NYSE	DV	Tue, Feb 3, 2004	29.70	29.82	29.42	29.75
3140	NYSE	DV	Mon, Feb 2, 2004	29.63	29.79	29.40	29.75
3139	NYSE	DV	Fri, Jan 30, 2004	29.35	29.67	29.10	29.63
3138	NYSE	DV	Thu, Jan 29, 2004	29.16	29.60	29.16	29.35
3137	NYSE	DV	Wed, Jan 28, 2004	29.21	29.35	29.01	29.20
3136	NYSE	DV	Tue, Jan 27, 2004	29.32	29.33	29.16	29.21
3135	NYSE	DV	Mon, Jan 26, 2004	29.15	29.43	28.99	29.32
3134	NYSE	DV	Fri, Jan 23, 2004	28.38	29.09	28.30	29.02
3133	NYSE	DV	Thu, Jan 22, 2004	28.41	28.47	27.60	28.47
3132	NYSE	DV	Wed, Jan 21, 2004	29.20	29.24	28.95	29.02
3131	NYSE	DV	Tue, Jan 20, 2004	28.80	29.44	28.50	29.44
3130	NYSE	DV	Fri, Jan 16, 2004	28.84	29.05	28.70	28.87
3129	NYSE	DV	Thu, Jan 15, 2004	28.67	29.04	28.45	28.86
3128	NYSE	DV	Wed, Jan 14, 2004	28.98	28.99	28.40	28.77
3127	NYSE	DV	Tue, Jan 13, 2004	28.70	29.37	28.30	29.05
3126	NYSE	DV	Mon, Jan 12, 2004	26.25	26.83	26.20	26.83
3125	NYSE	DV	Fri, Jan 9, 2004	25.60	26.25	25.52	26.20
3124	NYSE	DV	Thu, Jan 8, 2004	26.24	26.24	25.69	25.75
3123	NYSE	DV	Wed, Jan 7, 2004	26.15	26.41	26.05	26.24
3122	NYSE	DV	Tue, Jan 6, 2004	25.60	25.97	25.39	25.90
3121	NYSE	DV	Mon, Jan 5, 2004	25.22	25.85	25.22	25.72
3120	NYSE	DV	Fri, Jan 2, 2004	25.13	25.35	24.60	25.02
3119	NYSE	DV	Wed, Dec 31, 2003	25.03	25.28	24.82	25.13
3118	NYSE	DV	Tue, Dec 30, 2003	25.12	25.12	24.85	25.03
3117	NYSE	DV	Mon, Dec 29, 2003	24.60	24.95	24.54	24.94
3116	NYSE	DV	Fri, Dec 26, 2003	24.14	24.70	24.14	24.50
3115	NYSE	DV	Wed, Dec 24, 2003	23.77	24.27	23.77	24.19
3114	NYSE	DV	Tue, Dec 23, 2003	24.05	24.09	23.63	23.85
3113	NYSE	DV	Mon, Dec 22, 2003	23.60	24.13	23.55	24.13
3112	NYSE	DV	Fri, Dec 19, 2003	24.01	24.19	23.78	24.08
3111	NYSE	DV	Thu, Dec 18, 2003	24.33	24.33	23.59	24.04
3110	NYSE	DV	Wed, Dec 17, 2003	24.15	24.39	23.90	24.32
3109	NYSE	DV	Tue, Dec 16, 2003	24.26	24.26	23.75	24.18
3108	NYSE	DV	Mon, Dec 15, 2003	24.95	24.95	23.98	24.03
3107	NYSE	DV	Fri, Dec 12, 2003	24.66	24.84	24.49	24.50
3106	NYSE	DV	Thu, Dec 11, 2003	23.98	24.66	23.86	24.61
3105	NYSE	DV	Wed, Dec 10, 2003	24.60	24.84	23.81	23.98
3104	NYSE	DV	Tue, Dec 9, 2003	25.50	25.50	24.30	24.43
3103	NYSE	DV	Mon, Dec 8, 2003	25.51	25.68	25.31	25.42
3102	NYSE	DV	Fri, Dec 5, 2003	26.85	26.85	24.70	25.51
3101	NYSE	DV	Thu, Dec 4, 2003	26.35	27.31	25.69	27.09
3100	NYSE	DV	Wed, Dec 3, 2003	27.60	27.60	26.14	26.20
3099	NYSE	DV	Tue, Dec 2, 2003	27.50	27.60	27.41	27.60
3098	NYSE	DV	Mon, Dec 1, 2003	27.38	27.74	27.36	27.52
3097	NYSE	DV	Fri, Nov 28, 2003	26.95	27.40	26.95	27.39
3096	NYSE	DV	Wed, Nov 26, 2003	27.40	27.45	26.51	26.92
3095	NYSE	DV	Tue, Nov 25, 2003	27.25	27.70	27.20	27.40
3094	NYSE	DV	Mon, Nov 24, 2003	25.18	26.04	25.00	25.75
3093	NYSE	DV	Fri, Nov 21, 2003	24.20	25.45	24.20	25.20
3092	NYSE	DV	Thu, Nov 20, 2003	23.93	24.26	23.59	24.15
3091	NYSE	DV	Wed, Nov 19, 2003	23.20	24.29	23.20	23.91
3090	NYSE	DV	Tue, Nov 18, 2003	23.52	23.70	23.13	23.20
3089	NYSE	DV	Mon, Nov 17, 2003	24.09	24.09	23.11	23.40
3088	NYSE	DV	Fri, Nov 14, 2003	24.48	24.65	24.19	24.26
3087	NYSE	DV	Thu, Nov 13, 2003	24.54	24.54	24.34	24.48
3086	NYSE	DV	Wed, Nov 12, 2003	23.93	24.60	23.87	24.50
3085	NYSE	DV	Tue, Nov 11, 2003	24.65	24.74	23.52	23.95
3084	NYSE	DV	Mon, Nov 10, 2003	25.05	25.06	24.51	24.59
3083	NYSE	DV	Fri, Nov 7, 2003	25.00	25.09	24.81	24.86
3082	NYSE	DV	Thu, Nov 6, 2003	24.56	24.73	24.40	24.64
3081	NYSE	DV	Wed, Nov 5, 2003	24.99	25.05	24.64	24.80
3080	NYSE	DV	Tue, Nov 4, 2003	24.72	25.09	24.48	24.99
3079	NYSE	DV	Mon, Nov 3, 2003	24.28	25.11	24.28	24.72
3078	NYSE	DV	Fri, Oct 31, 2003	24.70	24.77	24.10	24.27
3077	NYSE	DV	Thu, Oct 30, 2003	24.80	24.88	24.45	24.46
3076	NYSE	DV	Wed, Oct 29, 2003	23.60	24.77	23.60	24.56
3075	NYSE	DV	Tue, Oct 28, 2003	23.35	23.65	23.35	23.60
3074	NYSE	DV	Mon, Oct 27, 2003	23.20	23.68	23.15	23.58
3073	NYSE	DV	Fri, Oct 24, 2003	22.85	23.23	22.70	23.20
3072	NYSE	DV	Thu, Oct 23, 2003	22.90	23.15	22.52	22.98
3071	NYSE	DV	Wed, Oct 22, 2003	23.99	24.00	22.14	23.06
3070	NYSE	DV	Tue, Oct 21, 2003	24.40	24.78	23.70	24.04
3069	NYSE	DV	Mon, Oct 20, 2003	22.01	22.96	22.01	22.87
3068	NYSE	DV	Fri, Oct 17, 2003	22.50	22.50	21.97	22.01
3067	NYSE	DV	Thu, Oct 16, 2003	22.59	22.81	22.17	22.45
3066	NYSE	DV	Wed, Oct 15, 2003	23.00	23.05	22.19	22.59
3065	NYSE	DV	Tue, Oct 14, 2003	23.25	23.25	22.80	22.84
3064	NYSE	DV	Mon, Oct 13, 2003	23.30	23.47	23.17	23.30
3063	NYSE	DV	Fri, Oct 10, 2003	23.15	23.44	23.06	23.36
3062	NYSE	DV	Thu, Oct 9, 2003	23.90	23.90	22.62	22.80
3061	NYSE	DV	Wed, Oct 8, 2003	23.51	23.75	23.39	23.75
3060	NYSE	DV	Tue, Oct 7, 2003	23.17	23.60	22.31	23.51
3059	NYSE	DV	Mon, Oct 6, 2003	23.40	23.40	22.86	23.17
3058	NYSE	DV	Fri, Oct 3, 2003	23.44	23.75	23.10	23.19
3057	NYSE	DV	Thu, Oct 2, 2003	23.16	23.65	23.14	23.44
3056	NYSE	DV	Wed, Oct 1, 2003	23.66	23.80	23.10	23.16
3055	NYSE	DV	Tue, Sep 30, 2003	23.83	24.17	23.45	23.66
3054	NYSE	DV	Mon, Sep 29, 2003	24.10	24.16	23.76	23.83
3053	NYSE	DV	Fri, Sep 26, 2003	24.30	24.62	24.16	24.16
3052	NYSE	DV	Thu, Sep 25, 2003	24.50	24.60	24.24	24.35
3051	NYSE	DV	Wed, Sep 24, 2003	24.53	24.60	24.45	24.50
3050	NYSE	DV	Tue, Sep 23, 2003	24.90	24.98	24.47	24.53
3049	NYSE	DV	Mon, Sep 22, 2003	24.74	24.92	24.50	24.81
3048	NYSE	DV	Fri, Sep 19, 2003	25.12	25.12	24.60	24.89
3047	NYSE	DV	Thu, Sep 18, 2003	24.75	25.05	24.60	25.00
3046	NYSE	DV	Wed, Sep 17, 2003	24.75	24.86	24.57	24.86
3045	NYSE	DV	Tue, Sep 16, 2003	24.40	24.75	24.40	24.58
3044	NYSE	DV	Mon, Sep 15, 2003	24.25	24.45	24.15	24.45
3043	NYSE	DV	Fri, Sep 12, 2003	24.10	24.34	23.84	24.29
3042	NYSE	DV	Thu, Sep 11, 2003	24.00	24.18	23.95	24.10
3041	NYSE	DV	Wed, Sep 10, 2003	24.39	24.43	24.10	24.21
3040	NYSE	DV	Tue, Sep 9, 2003	24.45	24.51	23.95	24.29
3039	NYSE	DV	Mon, Sep 8, 2003	24.02	24.77	23.66	24.45
3038	NYSE	DV	Fri, Sep 5, 2003	23.45	23.78	21.80	22.58
3037	NYSE	DV	Thu, Sep 4, 2003	26.05	26.05	25.22	25.25
3036	NYSE	DV	Wed, Sep 3, 2003	25.90	26.20	25.65	25.99
3035	NYSE	DV	Tue, Sep 2, 2003	25.96	25.96	24.85	25.73
3034	NYSE	DV	Fri, Aug 29, 2003	25.96	26.50	25.62	25.95
3033	NYSE	DV	Thu, Aug 28, 2003	25.79	26.08	25.55	25.92
3032	NYSE	DV	Wed, Aug 27, 2003	25.65	25.75	25.50	25.66
3031	NYSE	DV	Tue, Aug 26, 2003	25.55	25.90	25.51	25.82
3030	NYSE	DV	Mon, Aug 25, 2003	25.55	25.74	25.44	25.67
3029	NYSE	DV	Fri, Aug 22, 2003	26.58	26.82	25.51	25.75
3028	NYSE	DV	Thu, Aug 21, 2003	27.00	27.15	26.57	26.57
3027	NYSE	DV	Wed, Aug 20, 2003	29.41	29.41	25.80	26.90
3026	NYSE	DV	Tue, Aug 19, 2003	29.81	30.15	29.03	29.41
3025	NYSE	DV	Mon, Aug 18, 2003	29.45	29.92	28.90	29.80
3024	NYSE	DV	Fri, Aug 15, 2003	26.15	27.16	26.00	27.16
3023	NYSE	DV	Thu, Aug 14, 2003	25.80	26.33	25.60	26.26
3022	NYSE	DV	Wed, Aug 13, 2003	25.80	25.89	25.45	25.80
3021	NYSE	DV	Tue, Aug 12, 2003	25.10	25.72	24.85	25.72
3020	NYSE	DV	Mon, Aug 11, 2003	24.75	25.30	24.65	25.27
3019	NYSE	DV	Fri, Aug 8, 2003	24.56	24.71	24.05	24.62
3018	NYSE	DV	Thu, Aug 7, 2003	24.65	24.70	24.25	24.41
3017	NYSE	DV	Wed, Aug 6, 2003	24.90	24.90	24.49	24.49
3016	NYSE	DV	Tue, Aug 5, 2003	25.25	25.28	24.78	24.83
3015	NYSE	DV	Mon, Aug 4, 2003	25.78	25.87	25.21	25.44
3014	NYSE	DV	Fri, Aug 1, 2003	25.45	25.85	25.29	25.70
3013	NYSE	DV	Thu, Jul 31, 2003	25.85	25.92	25.30	25.54
3012	NYSE	DV	Wed, Jul 30, 2003	26.25	26.29	25.50	25.74
3011	NYSE	DV	Tue, Jul 29, 2003	25.90	26.48	25.39	26.31
3010	NYSE	DV	Mon, Jul 28, 2003	26.00	26.15	25.78	25.87
3009	NYSE	DV	Fri, Jul 25, 2003	26.64	26.65	25.92	26.10
3008	NYSE	DV	Thu, Jul 24, 2003	26.25	26.78	26.25	26.64
3007	NYSE	DV	Wed, Jul 23, 2003	25.50	26.08	25.40	26.05
3006	NYSE	DV	Tue, Jul 22, 2003	24.75	25.18	24.45	25.16
3005	NYSE	DV	Mon, Jul 21, 2003	24.85	25.05	24.63	24.74
3004	NYSE	DV	Fri, Jul 18, 2003	24.25	24.98	24.21	24.94
3003	NYSE	DV	Thu, Jul 17, 2003	24.15	24.76	24.15	24.49
3002	NYSE	DV	Wed, Jul 16, 2003	25.25	25.25	24.46	24.50
3001	NYSE	DV	Tue, Jul 15, 2003	25.27	25.27	24.95	25.13
3000	NYSE	DV	Mon, Jul 14, 2003	25.11	25.50	25.05	25.27
2999	NYSE	DV	Fri, Jul 11, 2003	24.80	25.30	24.80	25.10
2998	NYSE	DV	Thu, Jul 10, 2003	24.95	25.50	24.79	24.91
2997	NYSE	DV	Wed, Jul 9, 2003	24.70	25.15	24.58	24.97
2996	NYSE	DV	Tue, Jul 8, 2003	24.57	24.85	24.34	24.60
2995	NYSE	DV	Mon, Jul 7, 2003	24.10	24.65	24.10	24.57
2994	NYSE	DV	Thu, Jul 3, 2003	24.30	24.30	23.70	23.85
2993	NYSE	DV	Wed, Jul 2, 2003	23.90	24.40	23.85	24.40
2992	NYSE	DV	Tue, Jul 1, 2003	23.35	24.00	22.94	23.93
2991	NYSE	DV	Mon, Jun 30, 2003	23.56	23.70	23.29	23.29
2990	NYSE	DV	Fri, Jun 27, 2003	23.75	23.88	23.40	23.59
2989	NYSE	DV	Thu, Jun 26, 2003	23.90	23.98	23.55	23.71
2988	NYSE	DV	Wed, Jun 25, 2003	24.15	24.20	23.70	23.90
2987	NYSE	DV	Tue, Jun 24, 2003	24.59	24.70	24.27	24.30
2986	NYSE	DV	Mon, Jun 23, 2003	25.15	25.16	24.45	24.59
2985	NYSE	DV	Fri, Jun 20, 2003	25.95	25.95	25.23	25.35
2984	NYSE	DV	Thu, Jun 19, 2003	26.15	26.15	25.45	25.75
2983	NYSE	DV	Wed, Jun 18, 2003	25.81	26.38	25.65	26.20
2982	NYSE	DV	Tue, Jun 17, 2003	25.50	25.85	25.33	25.71
2981	NYSE	DV	Mon, Jun 16, 2003	25.40	25.59	25.40	25.50
2980	NYSE	DV	Fri, Jun 13, 2003	25.28	25.45	25.10	25.29
2979	NYSE	DV	Thu, Jun 12, 2003	25.00	25.35	24.89	25.18
2978	NYSE	DV	Wed, Jun 11, 2003	25.15	25.21	24.80	25.14
2977	NYSE	DV	Tue, Jun 10, 2003	24.72	25.20	24.72	25.19
2976	NYSE	DV	Mon, Jun 9, 2003	25.35	25.35	24.59	24.67
2975	NYSE	DV	Fri, Jun 6, 2003	25.80	25.88	25.10	25.29
2974	NYSE	DV	Thu, Jun 5, 2003	25.35	25.81	25.24	25.76
2973	NYSE	DV	Wed, Jun 4, 2003	25.30	25.50	25.17	25.25
2972	NYSE	DV	Tue, Jun 3, 2003	25.11	25.40	24.95	25.15
2971	NYSE	DV	Mon, Jun 2, 2003	25.25	25.32	24.90	25.10
2970	NYSE	DV	Fri, May 30, 2003	24.85	25.31	24.81	25.13
2969	NYSE	DV	Thu, May 29, 2003	24.87	25.05	24.48	24.80
2968	NYSE	DV	Wed, May 28, 2003	24.49	24.75	24.38	24.75
2967	NYSE	DV	Tue, May 27, 2003	23.55	24.61	23.41	24.49
2966	NYSE	DV	Fri, May 23, 2003	23.49	23.73	23.41	23.70
2965	NYSE	DV	Thu, May 22, 2003	23.45	23.90	23.35	23.48
2964	NYSE	DV	Wed, May 21, 2003	23.40	23.55	23.15	23.50
2963	NYSE	DV	Tue, May 20, 2003	23.60	23.89	23.10	23.37
2962	NYSE	DV	Mon, May 19, 2003	24.50	24.66	23.32	23.53
2961	NYSE	DV	Fri, May 16, 2003	24.50	24.75	24.40	24.60
2960	NYSE	DV	Thu, May 15, 2003	24.45	24.75	24.45	24.66
2959	NYSE	DV	Wed, May 14, 2003	24.95	25.00	24.60	24.60
2958	NYSE	DV	Tue, May 13, 2003	24.60	24.92	24.58	24.90
2957	NYSE	DV	Mon, May 12, 2003	24.74	24.74	24.39	24.45
2956	NYSE	DV	Fri, May 9, 2003	24.30	24.74	24.30	24.74
2955	NYSE	DV	Thu, May 8, 2003	24.18	24.30	24.00	24.20
2954	NYSE	DV	Wed, May 7, 2003	24.18	24.57	24.05	24.18
2953	NYSE	DV	Tue, May 6, 2003	24.05	24.40	23.94	24.18
2952	NYSE	DV	Mon, May 5, 2003	23.35	24.09	23.29	23.90
2951	NYSE	DV	Fri, May 2, 2003	23.08	23.40	22.90	23.32
2950	NYSE	DV	Thu, May 1, 2003	23.15	23.22	22.86	23.08
2949	NYSE	DV	Wed, Apr 30, 2003	22.61	23.50	22.45	23.14
2948	NYSE	DV	Tue, Apr 29, 2003	22.70	22.92	22.55	22.71
2947	NYSE	DV	Mon, Apr 28, 2003	22.55	22.85	22.50	22.80
2946	NYSE	DV	Fri, Apr 25, 2003	22.89	22.89	22.36	22.50
2945	NYSE	DV	Thu, Apr 24, 2003	22.85	23.13	22.54	22.88
2944	NYSE	DV	Wed, Apr 23, 2003	19.71	24.35	19.71	23.06
2943	NYSE	DV	Tue, Apr 22, 2003	18.75	19.06	18.71	19.00
2942	NYSE	DV	Mon, Apr 21, 2003	18.98	19.01	18.77	18.78
2941	NYSE	DV	Thu, Apr 17, 2003	18.55	19.00	18.55	18.98
2940	NYSE	DV	Wed, Apr 16, 2003	19.30	19.30	18.67	18.74
2939	NYSE	DV	Tue, Apr 15, 2003	19.00	19.25	18.80	19.19
2938	NYSE	DV	Mon, Apr 14, 2003	19.26	19.26	18.97	19.00
2937	NYSE	DV	Fri, Apr 11, 2003	19.06	19.26	18.98	19.26
2936	NYSE	DV	Thu, Apr 10, 2003	18.95	19.03	18.79	19.02
2935	NYSE	DV	Wed, Apr 9, 2003	18.90	19.00	18.82	18.90
2934	NYSE	DV	Tue, Apr 8, 2003	19.05	19.23	18.88	18.95
2933	NYSE	DV	Mon, Apr 7, 2003	19.65	20.15	19.35	19.47
2932	NYSE	DV	Fri, Apr 4, 2003	19.50	19.50	19.25	19.40
2931	NYSE	DV	Thu, Apr 3, 2003	19.32	19.78	19.10	19.54
2930	NYSE	DV	Wed, Apr 2, 2003	19.30	19.50	19.20	19.37
2929	NYSE	DV	Tue, Apr 1, 2003	18.67	19.12	18.50	18.87
2928	NYSE	DV	Mon, Mar 31, 2003	18.55	18.96	18.25	18.67
2927	NYSE	DV	Fri, Mar 28, 2003	18.33	18.57	18.18	18.55
2926	NYSE	DV	Thu, Mar 27, 2003	17.63	18.67	17.56	18.41
2925	NYSE	DV	Wed, Mar 26, 2003	17.60	17.99	17.00	17.84
2924	NYSE	DV	Tue, Mar 25, 2003	17.15	17.80	17.15	17.60
2923	NYSE	DV	Mon, Mar 24, 2003	17.54	17.54	16.55	17.15
2922	NYSE	DV	Fri, Mar 21, 2003	19.90	19.90	17.10	17.53
2921	NYSE	DV	Thu, Mar 20, 2003	19.30	20.05	19.25	19.90
2920	NYSE	DV	Wed, Mar 19, 2003	18.50	18.73	18.34	18.45
2919	NYSE	DV	Tue, Mar 18, 2003	18.44	19.06	18.44	18.67
2918	NYSE	DV	Mon, Mar 17, 2003	17.65	18.47	17.50	18.44
2917	NYSE	DV	Fri, Mar 14, 2003	17.50	17.70	17.33	17.70
2916	NYSE	DV	Thu, Mar 13, 2003	17.15	17.56	17.13	17.56
2915	NYSE	DV	Wed, Mar 12, 2003	17.15	17.25	16.71	17.06
2914	NYSE	DV	Tue, Mar 11, 2003	17.24	17.37	17.17	17.21
2913	NYSE	DV	Mon, Mar 10, 2003	17.75	17.75	17.15	17.23
2912	NYSE	DV	Fri, Mar 7, 2003	17.20	18.00	17.12	17.81
2911	NYSE	DV	Thu, Mar 6, 2003	17.45	17.45	17.17	17.28
2910	NYSE	DV	Wed, Mar 5, 2003	17.12	17.56	17.11	17.48
2909	NYSE	DV	Tue, Mar 4, 2003	17.18	17.23	17.00	17.10
2908	NYSE	DV	Mon, Mar 3, 2003	17.08	17.30	17.08	17.18
2907	NYSE	DV	Fri, Feb 28, 2003	16.79	17.18	16.64	17.08
2906	NYSE	DV	Thu, Feb 27, 2003	16.60	16.85	16.42	16.75
2905	NYSE	DV	Wed, Feb 26, 2003	16.70	16.78	16.42	16.52
2904	NYSE	DV	Tue, Feb 25, 2003	16.70	16.95	16.44	16.75
2903	NYSE	DV	Mon, Feb 24, 2003	17.03	17.03	16.47	16.75
2902	NYSE	DV	Fri, Feb 21, 2003	16.69	17.08	16.52	17.08
2901	NYSE	DV	Thu, Feb 20, 2003	16.45	16.65	16.29	16.65
2900	NYSE	DV	Wed, Feb 19, 2003	16.55	16.59	16.18	16.40
2899	NYSE	DV	Tue, Feb 18, 2003	16.32	16.65	16.32	16.51
2898	NYSE	DV	Fri, Feb 14, 2003	16.10	16.40	15.97	16.26
2897	NYSE	DV	Thu, Feb 13, 2003	16.25	16.39	15.90	16.01
2896	NYSE	DV	Wed, Feb 12, 2003	16.44	16.68	16.31	16.38
2895	NYSE	DV	Tue, Feb 11, 2003	16.69	16.88	16.30	16.44
2894	NYSE	DV	Mon, Feb 10, 2003	16.85	16.94	16.56	16.62
2893	NYSE	DV	Fri, Feb 7, 2003	16.86	17.05	16.80	16.81
2892	NYSE	DV	Thu, Feb 6, 2003	16.89	17.10	16.78	16.85
2891	NYSE	DV	Wed, Feb 5, 2003	16.99	17.20	16.80	16.89
2890	NYSE	DV	Tue, Feb 4, 2003	16.90	17.12	16.81	16.99
2889	NYSE	DV	Mon, Feb 3, 2003	16.95	17.43	16.85	16.85
2888	NYSE	DV	Fri, Jan 31, 2003	16.53	17.12	16.53	16.90
2887	NYSE	DV	Thu, Jan 30, 2003	16.86	16.94	16.51	16.51
2886	NYSE	DV	Wed, Jan 29, 2003	16.89	16.95	16.60	16.80
2885	NYSE	DV	Tue, Jan 28, 2003	16.65	17.00	16.55	16.85
2884	NYSE	DV	Mon, Jan 27, 2003	16.90	16.93	16.45	16.55
2883	NYSE	DV	Fri, Jan 24, 2003	16.83	16.90	16.60	16.68
2882	NYSE	DV	Thu, Jan 23, 2003	16.70	16.90	16.65	16.82
2881	NYSE	DV	Wed, Jan 22, 2003	16.63	16.93	16.49	16.50
2880	NYSE	DV	Tue, Jan 21, 2003	16.65	16.70	16.41	16.63
2879	NYSE	DV	Fri, Jan 17, 2003	16.58	16.68	16.30	16.45
2878	NYSE	DV	Thu, Jan 16, 2003	16.91	17.30	16.55	16.63
2877	NYSE	DV	Wed, Jan 15, 2003	17.00	17.30	16.80	16.90
2876	NYSE	DV	Tue, Jan 14, 2003	17.11	17.18	16.90	16.98
2875	NYSE	DV	Mon, Jan 13, 2003	17.04	17.35	16.99	17.08
2874	NYSE	DV	Fri, Jan 10, 2003	17.35	17.35	16.84	17.03
2873	NYSE	DV	Thu, Jan 9, 2003	16.86	17.36	16.86	17.36
2872	NYSE	DV	Wed, Jan 8, 2003	17.08	17.24	16.85	16.85
2871	NYSE	DV	Tue, Jan 7, 2003	17.25	17.43	16.80	17.09
2870	NYSE	DV	Mon, Jan 6, 2003	17.10	17.37	17.04	17.09
2869	NYSE	DV	Fri, Jan 3, 2003	17.10	17.21	17.00	17.09
2868	NYSE	DV	Thu, Jan 2, 2003	16.65	17.33	16.62	17.09
2867	NYSE	DV	Tue, Dec 31, 2002	16.60	16.85	16.55	16.61
2866	NYSE	DV	Mon, Dec 30, 2002	16.16	16.65	16.16	16.61
2865	NYSE	DV	Fri, Dec 27, 2002	16.30	16.45	16.17	16.17
2864	NYSE	DV	Thu, Dec 26, 2002	16.20	16.64	16.20	16.38
2863	NYSE	DV	Tue, Dec 24, 2002	16.45	16.50	16.25	16.26
2862	NYSE	DV	Mon, Dec 23, 2002	15.90	16.53	15.86	16.49
2861	NYSE	DV	Fri, Dec 20, 2002	15.80	16.25	15.70	15.80
2860	NYSE	DV	Thu, Dec 19, 2002	15.80	16.05	15.53	15.74
2859	NYSE	DV	Wed, Dec 18, 2002	15.82	16.05	15.79	15.87
2858	NYSE	DV	Tue, Dec 17, 2002	16.02	16.20	15.80	15.92
2857	NYSE	DV	Mon, Dec 16, 2002	15.66	16.10	15.66	16.08
2856	NYSE	DV	Fri, Dec 13, 2002	15.87	15.95	15.60	15.65
2855	NYSE	DV	Thu, Dec 12, 2002	15.85	16.05	15.62	15.87
2854	NYSE	DV	Wed, Dec 11, 2002	15.81	16.05	15.58	15.84
2853	NYSE	DV	Tue, Dec 10, 2002	15.65	16.20	15.60	15.80
2852	NYSE	DV	Mon, Dec 9, 2002	16.10	16.10	15.50	15.59
2851	NYSE	DV	Fri, Dec 6, 2002	16.00	16.10	15.84	15.93
2850	NYSE	DV	Thu, Dec 5, 2002	16.10	16.17	15.60	15.86
2849	NYSE	DV	Wed, Dec 4, 2002	15.50	15.75	15.12	15.67
2848	NYSE	DV	Tue, Dec 3, 2002	15.95	15.95	15.50	15.50
2847	NYSE	DV	Mon, Dec 2, 2002	16.66	17.20	16.21	16.29
2846	NYSE	DV	Fri, Nov 29, 2002	16.95	16.95	16.65	16.66
2845	NYSE	DV	Wed, Nov 27, 2002	16.50	16.77	16.41	16.70
2844	NYSE	DV	Tue, Nov 26, 2002	17.00	17.15	16.31	16.31
2843	NYSE	DV	Mon, Nov 25, 2002	16.90	17.45	16.90	17.00
2842	NYSE	DV	Fri, Nov 22, 2002	15.90	17.20	15.70	16.95
2841	NYSE	DV	Thu, Nov 21, 2002	15.74	15.98	15.48	15.88
2840	NYSE	DV	Wed, Nov 20, 2002	15.85	15.85	15.72	15.75
2839	NYSE	DV	Tue, Nov 19, 2002	15.80	16.05	15.70	15.85
2838	NYSE	DV	Mon, Nov 18, 2002	15.70	15.90	15.57	15.75
2837	NYSE	DV	Fri, Nov 15, 2002	15.40	15.73	15.37	15.70
2836	NYSE	DV	Thu, Nov 14, 2002	15.10	15.50	15.10	15.40
2835	NYSE	DV	Wed, Nov 13, 2002	15.03	15.16	14.95	15.05
2834	NYSE	DV	Tue, Nov 12, 2002	14.99	15.20	14.94	15.03
2833	NYSE	DV	Mon, Nov 11, 2002	15.15	15.20	14.90	14.98
2832	NYSE	DV	Fri, Nov 8, 2002	15.00	15.30	14.95	15.00
2831	NYSE	DV	Thu, Nov 7, 2002	15.02	15.17	14.74	14.99
2830	NYSE	DV	Wed, Nov 6, 2002	15.05	15.85	14.80	15.05
2829	NYSE	DV	Tue, Nov 5, 2002	14.35	14.85	14.23	14.76
2828	NYSE	DV	Mon, Nov 4, 2002	14.70	14.97	14.25	14.38
2827	NYSE	DV	Fri, Nov 1, 2002	14.17	14.65	14.07	14.61
2826	NYSE	DV	Thu, Oct 31, 2002	14.17	14.26	14.15	14.20
2825	NYSE	DV	Wed, Oct 30, 2002	14.15	14.27	14.07	14.17
2824	NYSE	DV	Tue, Oct 29, 2002	14.16	14.25	14.07	14.14
2823	NYSE	DV	Mon, Oct 28, 2002	14.32	14.39	14.10	14.17
2822	NYSE	DV	Fri, Oct 25, 2002	14.07	14.40	14.07	14.40
2821	NYSE	DV	Thu, Oct 24, 2002	14.20	14.40	13.95	14.15
2820	NYSE	DV	Wed, Oct 23, 2002	14.19	14.25	13.80	14.25
2819	NYSE	DV	Tue, Oct 22, 2002	15.00	15.00	14.07	14.15
2818	NYSE	DV	Mon, Oct 21, 2002	14.31	15.35	14.31	14.99
2817	NYSE	DV	Fri, Oct 18, 2002	14.00	14.70	12.80	14.34
2816	NYSE	DV	Thu, Oct 17, 2002	15.00	15.66	15.00	15.42
2815	NYSE	DV	Wed, Oct 16, 2002	14.75	15.30	14.75	15.15
2814	NYSE	DV	Tue, Oct 15, 2002	14.70	15.31	14.60	15.21
2813	NYSE	DV	Mon, Oct 14, 2002	14.25	14.54	14.25	14.50
2812	NYSE	DV	Fri, Oct 11, 2002	14.00	14.61	14.00	14.30
2811	NYSE	DV	Thu, Oct 10, 2002	13.50	13.90	13.48	13.74
2810	NYSE	DV	Wed, Oct 9, 2002	13.55	13.79	13.43	13.58
2809	NYSE	DV	Tue, Oct 8, 2002	13.60	13.92	13.49	13.83
2808	NYSE	DV	Mon, Oct 7, 2002	13.65	13.65	13.25	13.60
2807	NYSE	DV	Fri, Oct 4, 2002	13.00	14.76	12.10	13.65
2806	NYSE	DV	Thu, Oct 3, 2002	18.45	18.65	18.00	18.42
2805	NYSE	DV	Wed, Oct 2, 2002	19.12	19.25	18.16	18.24
2804	NYSE	DV	Tue, Oct 1, 2002	18.75	19.16	18.05	19.14
2803	NYSE	DV	Mon, Sep 30, 2002	18.05	18.82	17.76	18.62
2802	NYSE	DV	Fri, Sep 27, 2002	18.85	19.00	18.35	18.35
2801	NYSE	DV	Thu, Sep 26, 2002	18.30	19.06	18.30	18.90
2800	NYSE	DV	Wed, Sep 25, 2002	18.15	18.40	17.90	18.27
2799	NYSE	DV	Tue, Sep 24, 2002	18.10	18.35	18.01	18.12
2798	NYSE	DV	Mon, Sep 23, 2002	18.07	18.27	18.01	18.21
2797	NYSE	DV	Fri, Sep 20, 2002	18.20	18.40	18.01	18.20
2796	NYSE	DV	Thu, Sep 19, 2002	18.25	18.25	17.91	18.05
2795	NYSE	DV	Wed, Sep 18, 2002	18.45	18.54	17.81	18.37
2794	NYSE	DV	Tue, Sep 17, 2002	18.90	18.90	18.17	18.45
2793	NYSE	DV	Mon, Sep 16, 2002	19.00	19.06	18.38	18.40
2792	NYSE	DV	Fri, Sep 13, 2002	18.78	18.94	18.60	18.88
2791	NYSE	DV	Thu, Sep 12, 2002	19.00	19.00	18.51	18.85
2790	NYSE	DV	Wed, Sep 11, 2002	19.00	19.50	19.00	19.17
2789	NYSE	DV	Tue, Sep 10, 2002	18.95	18.96	18.51	18.89
2788	NYSE	DV	Mon, Sep 9, 2002	18.40	18.80	18.00	18.47
2787	NYSE	DV	Fri, Sep 6, 2002	18.00	18.40	18.00	18.40
2786	NYSE	DV	Thu, Sep 5, 2002	17.95	17.99	17.70	17.90
2785	NYSE	DV	Wed, Sep 4, 2002	17.85	18.06	17.75	18.01
2784	NYSE	DV	Tue, Sep 3, 2002	17.60	17.83	17.52	17.70
2783	NYSE	DV	Fri, Aug 30, 2002	18.18	18.25	17.91	18.01
2782	NYSE	DV	Thu, Aug 29, 2002	17.70	18.31	17.70	18.19
2781	NYSE	DV	Wed, Aug 28, 2002	18.30	18.40	17.90	18.06
2780	NYSE	DV	Tue, Aug 27, 2002	18.98	18.99	18.42	18.55
2779	NYSE	DV	Mon, Aug 26, 2002	18.92	19.15	18.80	18.95
2778	NYSE	DV	Fri, Aug 23, 2002	19.01	19.01	18.58	18.75
2777	NYSE	DV	Thu, Aug 22, 2002	19.10	19.29	19.00	19.02
2776	NYSE	DV	Wed, Aug 21, 2002	19.18	19.50	18.91	19.22
2775	NYSE	DV	Tue, Aug 20, 2002	19.57	19.60	18.91	19.11
2774	NYSE	DV	Mon, Aug 19, 2002	18.97	19.45	18.63	19.37
2773	NYSE	DV	Fri, Aug 16, 2002	17.75	19.14	17.70	18.87
2772	NYSE	DV	Thu, Aug 15, 2002	18.50	19.27	18.50	19.07
2771	NYSE	DV	Wed, Aug 14, 2002	17.60	18.53	17.47	18.50
2770	NYSE	DV	Tue, Aug 13, 2002	17.90	18.08	17.39	17.45
2769	NYSE	DV	Mon, Aug 12, 2002	17.82	18.25	17.64	17.96
2768	NYSE	DV	Fri, Aug 9, 2002	17.73	18.10	17.48	17.82
2767	NYSE	DV	Thu, Aug 8, 2002	17.55	17.82	17.37	17.73
2766	NYSE	DV	Wed, Aug 7, 2002	18.00	18.25	17.71	17.77
2765	NYSE	DV	Tue, Aug 6, 2002	17.80	18.18	17.80	17.89
2764	NYSE	DV	Mon, Aug 5, 2002	18.45	18.45	17.72	17.76
2763	NYSE	DV	Fri, Aug 2, 2002	19.17	19.24	18.34	18.57
2762	NYSE	DV	Thu, Aug 1, 2002	19.60	19.76	18.80	19.17
2761	NYSE	DV	Wed, Jul 31, 2002	19.90	19.95	19.60	19.75
2760	NYSE	DV	Tue, Jul 30, 2002	20.20	20.20	19.35	20.05
2759	NYSE	DV	Mon, Jul 29, 2002	19.40	20.74	19.40	20.70
2758	NYSE	DV	Fri, Jul 26, 2002	19.05	19.59	18.64	19.58
2757	NYSE	DV	Thu, Jul 25, 2002	18.90	19.30	18.67	19.24
2756	NYSE	DV	Wed, Jul 24, 2002	18.45	18.95	17.65	18.79
2755	NYSE	DV	Tue, Jul 23, 2002	19.38	19.68	18.35	18.50
2754	NYSE	DV	Mon, Jul 22, 2002	19.80	19.80	19.11	19.38
2753	NYSE	DV	Fri, Jul 19, 2002	19.76	19.80	19.25	19.59
2752	NYSE	DV	Thu, Jul 18, 2002	20.35	20.51	19.79	19.80
2751	NYSE	DV	Wed, Jul 17, 2002	21.09	21.60	20.25	20.57
2750	NYSE	DV	Tue, Jul 16, 2002	21.60	21.66	20.71	21.06
2749	NYSE	DV	Mon, Jul 15, 2002	21.31	21.88	20.70	21.84
2748	NYSE	DV	Fri, Jul 12, 2002	22.36	22.36	21.40	21.41
2747	NYSE	DV	Thu, Jul 11, 2002	21.65	22.44	21.20	22.36
2746	NYSE	DV	Wed, Jul 10, 2002	22.00	22.80	21.75	21.87
2745	NYSE	DV	Tue, Jul 9, 2002	23.23	23.28	22.77	22.85
2744	NYSE	DV	Mon, Jul 8, 2002	23.31	23.45	23.20	23.22
2743	NYSE	DV	Fri, Jul 5, 2002	22.30	23.41	22.30	23.33
2742	NYSE	DV	Wed, Jul 3, 2002	22.05	22.65	21.61	22.30
2741	NYSE	DV	Tue, Jul 2, 2002	21.85	22.35	21.81	22.10
2740	NYSE	DV	Mon, Jul 1, 2002	22.84	22.92	21.50	22.10
2739	NYSE	DV	Fri, Jun 28, 2002	23.10	23.38	22.65	22.84
2738	NYSE	DV	Thu, Jun 27, 2002	23.84	23.90	23.00	23.11
2737	NYSE	DV	Wed, Jun 26, 2002	23.40	23.80	23.34	23.64
2736	NYSE	DV	Tue, Jun 25, 2002	23.35	23.90	23.30	23.51
2735	NYSE	DV	Mon, Jun 24, 2002	23.60	23.84	23.25	23.45
2734	NYSE	DV	Fri, Jun 21, 2002	23.27	24.00	23.26	23.50
2733	NYSE	DV	Thu, Jun 20, 2002	23.70	23.88	23.41	23.52
2732	NYSE	DV	Wed, Jun 19, 2002	23.80	24.23	23.67	23.95
2731	NYSE	DV	Tue, Jun 18, 2002	23.75	24.60	23.75	23.96
2730	NYSE	DV	Mon, Jun 17, 2002	24.25	24.57	23.60	23.89
2729	NYSE	DV	Fri, Jun 14, 2002	24.00	24.20	23.15	24.04
2728	NYSE	DV	Thu, Jun 13, 2002	24.40	24.48	24.00	24.09
2727	NYSE	DV	Wed, Jun 12, 2002	25.60	25.60	24.71	24.78
2726	NYSE	DV	Tue, Jun 11, 2002	24.95	25.74	24.95	25.71
2725	NYSE	DV	Mon, Jun 10, 2002	25.38	25.50	24.97	24.98
2724	NYSE	DV	Fri, Jun 7, 2002	25.55	25.60	25.10	25.39
2723	NYSE	DV	Thu, Jun 6, 2002	25.64	25.70	25.47	25.55
2722	NYSE	DV	Wed, Jun 5, 2002	25.75	25.79	25.49	25.60
2721	NYSE	DV	Tue, Jun 4, 2002	26.50	26.50	25.70	25.80
2720	NYSE	DV	Mon, Jun 3, 2002	26.85	27.00	26.40	26.50
2719	NYSE	DV	Fri, May 31, 2002	26.35	27.07	26.35	26.98
2718	NYSE	DV	Thu, May 30, 2002	27.25	27.39	26.00	26.20
2717	NYSE	DV	Wed, May 29, 2002	27.37	27.37	27.01	27.25
2716	NYSE	DV	Tue, May 28, 2002	28.00	28.08	27.20	27.37
2715	NYSE	DV	Fri, May 24, 2002	28.04	28.50	28.04	28.22
2714	NYSE	DV	Thu, May 23, 2002	27.65	28.28	27.60	28.08
2713	NYSE	DV	Wed, May 22, 2002	27.95	27.95	27.42	27.62
2712	NYSE	DV	Tue, May 21, 2002	27.85	28.10	27.59	27.80
2711	NYSE	DV	Mon, May 20, 2002	27.56	27.77	27.31	27.68
2710	NYSE	DV	Fri, May 17, 2002	27.40	27.68	27.24	27.66
2709	NYSE	DV	Thu, May 16, 2002	27.32	27.47	27.21	27.46
2708	NYSE	DV	Wed, May 15, 2002	27.55	27.55	27.00	27.22
2707	NYSE	DV	Tue, May 14, 2002	26.48	27.74	26.40	27.54
2706	NYSE	DV	Mon, May 13, 2002	26.20	26.45	25.97	26.43
2705	NYSE	DV	Fri, May 10, 2002	26.40	26.60	26.00	26.39
2704	NYSE	DV	Thu, May 9, 2002	26.71	26.80	26.47	26.51
2703	NYSE	DV	Wed, May 8, 2002	26.35	26.80	25.91	26.77
2702	NYSE	DV	Tue, May 7, 2002	26.20	26.24	25.64	25.68
2701	NYSE	DV	Mon, May 6, 2002	25.80	26.30	25.72	26.01
2700	NYSE	DV	Fri, May 3, 2002	26.25	26.25	25.60	25.79
2699	NYSE	DV	Thu, May 2, 2002	26.27	26.45	26.05	26.18
2698	NYSE	DV	Wed, May 1, 2002	26.49	26.50	25.98	26.27
2697	NYSE	DV	Tue, Apr 30, 2002	25.79	26.99	25.79	26.49
2696	NYSE	DV	Mon, Apr 29, 2002	25.80	26.00	25.69	25.79
2695	NYSE	DV	Fri, Apr 26, 2002	27.17	27.17	25.75	25.89
2694	NYSE	DV	Thu, Apr 25, 2002	26.78	27.20	26.78	27.16
2693	NYSE	DV	Wed, Apr 24, 2002	26.78	27.32	26.52	26.78
2692	NYSE	DV	Tue, Apr 23, 2002	26.26	27.37	26.26	26.68
2691	NYSE	DV	Mon, Apr 22, 2002	27.25	27.29	25.87	26.25
2690	NYSE	DV	Fri, Apr 19, 2002	26.00	27.19	26.00	27.10
2689	NYSE	DV	Thu, Apr 18, 2002	27.00	27.50	25.26	25.52
2688	NYSE	DV	Wed, Apr 17, 2002	32.00	32.10	31.00	31.00
2687	NYSE	DV	Tue, Apr 16, 2002	31.56	32.15	31.55	32.00
2686	NYSE	DV	Mon, Apr 15, 2002	31.75	31.95	31.20	31.56
2685	NYSE	DV	Fri, Apr 12, 2002	30.70	31.46	30.51	31.18
2684	NYSE	DV	Thu, Apr 11, 2002	31.41	31.53	30.20	30.20
2683	NYSE	DV	Wed, Apr 10, 2002	30.80	31.48	30.80	31.41
2682	NYSE	DV	Tue, Apr 9, 2002	31.00	31.06	30.76	30.80
2681	NYSE	DV	Mon, Apr 8, 2002	29.85	30.35	29.75	30.15
2680	NYSE	DV	Fri, Apr 5, 2002	29.80	30.09	29.61	29.92
2679	NYSE	DV	Thu, Apr 4, 2002	28.35	29.65	28.27	29.61
2678	NYSE	DV	Wed, Apr 3, 2002	29.40	29.40	28.34	28.34
2677	NYSE	DV	Tue, Apr 2, 2002	29.55	29.60	29.30	29.40
2676	NYSE	DV	Mon, Apr 1, 2002	29.60	29.70	29.07	29.61
2675	NYSE	DV	Thu, Mar 28, 2002	30.19	30.33	30.11	30.13
2674	NYSE	DV	Wed, Mar 27, 2002	29.90	30.15	29.84	30.14
2673	NYSE	DV	Tue, Mar 26, 2002	29.89	29.99	29.75	29.90
2672	NYSE	DV	Mon, Mar 25, 2002	30.82	30.82	29.70	29.84
2671	NYSE	DV	Fri, Mar 22, 2002	30.74	30.75	30.25	30.60
2670	NYSE	DV	Thu, Mar 21, 2002	30.85	30.85	30.10	30.68
2669	NYSE	DV	Wed, Mar 20, 2002	33.17	33.17	30.63	30.89
2668	NYSE	DV	Tue, Mar 19, 2002	33.00	33.25	32.94	33.16
2667	NYSE	DV	Mon, Mar 18, 2002	33.35	33.35	32.90	33.11
2666	NYSE	DV	Fri, Mar 15, 2002	32.95	33.53	32.70	33.37
2665	NYSE	DV	Thu, Mar 14, 2002	33.10	33.14	32.26	32.76
2664	NYSE	DV	Wed, Mar 13, 2002	33.49	33.49	32.85	33.04
2663	NYSE	DV	Tue, Mar 12, 2002	33.55	33.70	33.25	33.48
2662	NYSE	DV	Mon, Mar 11, 2002	34.00	34.15	33.38	33.63
2661	NYSE	DV	Fri, Mar 8, 2002	34.15	34.35	33.82	33.97
2660	NYSE	DV	Thu, Mar 7, 2002	34.50	34.65	33.69	33.95
2659	NYSE	DV	Wed, Mar 6, 2002	34.25	34.76	34.21	34.35
2658	NYSE	DV	Tue, Mar 5, 2002	33.54	34.15	33.37	34.11
2657	NYSE	DV	Mon, Mar 4, 2002	33.10	33.55	33.10	33.51
2656	NYSE	DV	Fri, Mar 1, 2002	32.39	33.12	32.35	33.10
2655	NYSE	DV	Thu, Feb 28, 2002	32.60	32.78	32.25	32.38
2654	NYSE	DV	Wed, Feb 27, 2002	32.50	32.81	32.25	32.50
2653	NYSE	DV	Tue, Feb 26, 2002	31.97	32.85	31.97	32.55
2652	NYSE	DV	Mon, Feb 25, 2002	31.25	31.97	31.19	31.97
2651	NYSE	DV	Fri, Feb 22, 2002	30.85	31.25	30.70	31.25
2650	NYSE	DV	Thu, Feb 21, 2002	31.10	31.25	30.52	30.54
2649	NYSE	DV	Wed, Feb 20, 2002	30.74	31.10	30.45	31.10
2648	NYSE	DV	Tue, Feb 19, 2002	31.29	31.29	30.34	30.74
2647	NYSE	DV	Fri, Feb 15, 2002	31.70	31.70	31.25	31.29
2646	NYSE	DV	Thu, Feb 14, 2002	31.44	31.79	31.41	31.75
2645	NYSE	DV	Wed, Feb 13, 2002	31.31	31.44	31.30	31.39
2644	NYSE	DV	Tue, Feb 12, 2002	31.85	31.86	31.30	31.33
2643	NYSE	DV	Mon, Feb 11, 2002	32.00	32.00	31.70	31.91
2642	NYSE	DV	Fri, Feb 8, 2002	31.95	31.95	31.40	31.70
2641	NYSE	DV	Thu, Feb 7, 2002	31.65	31.81	31.25	31.52
2640	NYSE	DV	Wed, Feb 6, 2002	31.12	31.65	30.70	31.65
2639	NYSE	DV	Tue, Feb 5, 2002	30.85	31.45	30.78	31.11
2638	NYSE	DV	Mon, Feb 4, 2002	31.05	31.22	30.86	31.05
2637	NYSE	DV	Fri, Feb 1, 2002	30.60	31.57	30.21	31.21
2636	NYSE	DV	Thu, Jan 31, 2002	30.46	30.73	30.00	30.51
2635	NYSE	DV	Wed, Jan 30, 2002	30.39	30.53	29.80	30.46
2634	NYSE	DV	Tue, Jan 29, 2002	29.77	30.98	29.65	30.01
2633	NYSE	DV	Mon, Jan 28, 2002	29.10	29.68	29.10	29.52
2632	NYSE	DV	Fri, Jan 25, 2002	29.60	29.88	29.03	29.03
2631	NYSE	DV	Thu, Jan 24, 2002	28.20	29.85	28.15	29.55
2630	NYSE	DV	Wed, Jan 23, 2002	29.40	29.40	28.00	28.00
2629	NYSE	DV	Tue, Jan 22, 2002	27.22	27.74	27.22	27.53
2628	NYSE	DV	Fri, Jan 18, 2002	27.90	27.90	27.21	27.21
2627	NYSE	DV	Thu, Jan 17, 2002	26.77	27.95	26.65	27.95
2626	NYSE	DV	Wed, Jan 16, 2002	27.23	27.23	26.62	26.77
2625	NYSE	DV	Tue, Jan 15, 2002	27.41	27.73	27.00	27.22
2624	NYSE	DV	Mon, Jan 14, 2002	27.87	28.68	27.32	27.40
2623	NYSE	DV	Fri, Jan 11, 2002	28.00	28.57	28.00	28.21
2622	NYSE	DV	Thu, Jan 10, 2002	28.15	28.15	27.85	28.00
2621	NYSE	DV	Wed, Jan 9, 2002	27.89	28.33	27.80	28.20
2620	NYSE	DV	Tue, Jan 8, 2002	27.70	27.92	27.61	27.89
2619	NYSE	DV	Mon, Jan 7, 2002	28.00	28.09	27.76	27.77
2618	NYSE	DV	Fri, Jan 4, 2002	27.90	28.19	27.70	27.96
2617	NYSE	DV	Thu, Jan 3, 2002	28.01	28.30	27.92	27.99
2616	NYSE	DV	Wed, Jan 2, 2002	28.40	28.50	27.75	28.39
2615	NYSE	DV	Mon, Dec 31, 2001	28.56	28.75	28.30	28.45
2614	NYSE	DV	Fri, Dec 28, 2001	28.50	28.81	28.45	28.81
2613	NYSE	DV	Thu, Dec 27, 2001	28.75	29.10	28.42	28.64
2612	NYSE	DV	Wed, Dec 26, 2001	28.34	29.00	28.34	28.88
2611	NYSE	DV	Mon, Dec 24, 2001	28.05	28.66	28.05	28.59
2610	NYSE	DV	Fri, Dec 21, 2001	28.68	28.68	27.80	28.20
2609	NYSE	DV	Thu, Dec 20, 2001	28.50	28.99	28.46	28.67
2608	NYSE	DV	Wed, Dec 19, 2001	27.98	28.65	27.75	28.59
2607	NYSE	DV	Tue, Dec 18, 2001	28.00	28.02	27.36	28.02
2606	NYSE	DV	Mon, Dec 17, 2001	26.15	27.30	26.15	27.22
2605	NYSE	DV	Fri, Dec 14, 2001	26.40	27.35	26.30	26.43
2604	NYSE	DV	Thu, Dec 13, 2001	26.20	26.55	26.00	26.29
2603	NYSE	DV	Wed, Dec 12, 2001	26.71	26.98	25.75	26.20
2602	NYSE	DV	Tue, Dec 11, 2001	25.81	26.50	25.40	26.46
2601	NYSE	DV	Mon, Dec 10, 2001	26.53	26.53	25.77	25.81
2600	NYSE	DV	Fri, Dec 7, 2001	26.60	26.75	26.20	26.29
2599	NYSE	DV	Thu, Dec 6, 2001	26.90	26.95	26.30	26.50
2598	NYSE	DV	Wed, Dec 5, 2001	25.54	27.50	25.53	26.80
2597	NYSE	DV	Tue, Dec 4, 2001	25.60	25.72	25.25	25.69
2596	NYSE	DV	Mon, Dec 3, 2001	25.61	25.75	25.25	25.60
2595	NYSE	DV	Fri, Nov 30, 2001	26.25	26.25	25.92	25.99
2594	NYSE	DV	Thu, Nov 29, 2001	26.15	26.24	25.99	26.12
2593	NYSE	DV	Wed, Nov 28, 2001	26.15	26.50	25.94	26.16
2592	NYSE	DV	Tue, Nov 27, 2001	25.82	26.65	25.82	26.15
2591	NYSE	DV	Mon, Nov 26, 2001	24.91	25.97	24.91	25.82
2590	NYSE	DV	Fri, Nov 23, 2001	24.70	24.94	24.67	24.91
2589	NYSE	DV	Wed, Nov 21, 2001	24.37	24.83	24.33	24.71
2588	NYSE	DV	Tue, Nov 20, 2001	23.98	24.41	23.80	24.38
2587	NYSE	DV	Mon, Nov 19, 2001	23.75	24.12	23.65	23.98
2586	NYSE	DV	Fri, Nov 16, 2001	23.27	23.80	23.21	23.50
2585	NYSE	DV	Thu, Nov 15, 2001	24.00	24.20	22.94	23.00
2584	NYSE	DV	Wed, Nov 14, 2001	23.70	24.70	23.25	24.22
2583	NYSE	DV	Tue, Nov 13, 2001	28.64	29.10	22.75	24.05
2582	NYSE	DV	Mon, Nov 12, 2001	28.35	29.35	28.34	28.63
2581	NYSE	DV	Fri, Nov 9, 2001	28.70	29.11	28.00	28.35
2580	NYSE	DV	Thu, Nov 8, 2001	28.40	29.64	28.36	28.69
2579	NYSE	DV	Wed, Nov 7, 2001	28.51	29.19	28.21	28.40
2578	NYSE	DV	Tue, Nov 6, 2001	27.04	28.82	27.04	28.65
2577	NYSE	DV	Mon, Nov 5, 2001	26.98	27.24	26.75	27.04
2576	NYSE	DV	Fri, Nov 2, 2001	27.04	27.30	26.92	26.98
2575	NYSE	DV	Thu, Nov 1, 2001	26.95	27.35	26.81	26.81
2574	NYSE	DV	Wed, Oct 31, 2001	27.58	27.60	26.81	26.95
2573	NYSE	DV	Tue, Oct 30, 2001	27.70	27.85	27.50	27.54
2572	NYSE	DV	Mon, Oct 29, 2001	28.25	28.30	27.68	27.90
2571	NYSE	DV	Fri, Oct 26, 2001	28.45	28.59	27.82	28.25
2570	NYSE	DV	Thu, Oct 25, 2001	28.40	29.00	27.80	28.70
2569	NYSE	DV	Wed, Oct 24, 2001	29.02	29.49	28.45	28.78
2568	NYSE	DV	Tue, Oct 23, 2001	29.46	29.49	28.56	29.02
2567	NYSE	DV	Mon, Oct 22, 2001	29.65	29.90	29.31	29.46
2566	NYSE	DV	Fri, Oct 19, 2001	29.96	30.05	29.05	29.90
2565	NYSE	DV	Thu, Oct 18, 2001	29.50	30.20	28.61	29.95
2564	NYSE	DV	Wed, Oct 17, 2001	29.50	30.40	29.05	29.60
2563	NYSE	DV	Tue, Oct 16, 2001	34.45	35.08	34.43	34.70
2562	NYSE	DV	Mon, Oct 15, 2001	34.58	34.67	34.07	34.39
2561	NYSE	DV	Fri, Oct 12, 2001	35.84	35.84	33.99	34.58
2560	NYSE	DV	Thu, Oct 11, 2001	35.98	36.39	35.50	35.85
2559	NYSE	DV	Wed, Oct 10, 2001	35.04	36.00	35.00	35.98
2558	NYSE	DV	Tue, Oct 9, 2001	35.14	35.24	34.90	35.04
2557	NYSE	DV	Mon, Oct 8, 2001	35.85	35.85	34.91	35.15
2556	NYSE	DV	Fri, Oct 5, 2001	35.97	36.00	34.80	35.85
2555	NYSE	DV	Thu, Oct 4, 2001	35.80	36.15	35.45	35.97
2554	NYSE	DV	Wed, Oct 3, 2001	34.24	35.90	34.16	35.88
2553	NYSE	DV	Tue, Oct 2, 2001	34.98	34.99	33.75	34.49
2552	NYSE	DV	Mon, Oct 1, 2001	35.65	35.66	34.45	34.98
2551	NYSE	DV	Fri, Sep 28, 2001	34.90	36.80	34.90	35.90
2550	NYSE	DV	Thu, Sep 27, 2001	33.00	35.20	33.00	35.10
2549	NYSE	DV	Wed, Sep 26, 2001	31.45	32.73	31.38	32.57
2548	NYSE	DV	Tue, Sep 25, 2001	32.65	32.75	30.75	31.24
2547	NYSE	DV	Mon, Sep 24, 2001	31.50	32.54	31.50	32.50
2546	NYSE	DV	Fri, Sep 21, 2001	30.25	30.85	29.81	30.85
2545	NYSE	DV	Thu, Sep 20, 2001	30.61	30.63	30.30	30.50
2544	NYSE	DV	Wed, Sep 19, 2001	30.92	30.95	30.40	30.61
2543	NYSE	DV	Tue, Sep 18, 2001	30.77	30.92	30.51	30.92
2542	NYSE	DV	Mon, Sep 17, 2001	31.15	31.22	30.17	30.76
2541	NYSE	DV	Mon, Sep 10, 2001	31.50	31.66	31.30	31.37
2540	NYSE	DV	Fri, Sep 7, 2001	31.55	31.98	31.45	31.90
2539	NYSE	DV	Thu, Sep 6, 2001	31.70	32.00	31.20	31.59
2538	NYSE	DV	Wed, Sep 5, 2001	33.80	33.95	31.62	31.92
2537	NYSE	DV	Tue, Sep 4, 2001	33.00	34.09	32.80	33.80
2536	NYSE	DV	Fri, Aug 31, 2001	34.14	34.14	32.51	32.83
2535	NYSE	DV	Thu, Aug 30, 2001	33.75	34.15	33.66	34.14
2534	NYSE	DV	Wed, Aug 29, 2001	33.85	33.90	33.30	33.75
2533	NYSE	DV	Tue, Aug 28, 2001	34.80	34.90	33.50	33.68
2532	NYSE	DV	Mon, Aug 27, 2001	35.15	35.34	34.70	34.76
2531	NYSE	DV	Fri, Aug 24, 2001	35.20	35.49	34.85	35.10
2530	NYSE	DV	Thu, Aug 23, 2001	35.31	36.03	35.00	35.00
2529	NYSE	DV	Wed, Aug 22, 2001	35.40	35.49	35.00	35.30
2528	NYSE	DV	Tue, Aug 21, 2001	35.80	36.10	35.20	35.21
2527	NYSE	DV	Mon, Aug 20, 2001	34.35	36.08	34.21	36.00
2526	NYSE	DV	Fri, Aug 17, 2001	34.25	34.70	33.60	34.25
2525	NYSE	DV	Thu, Aug 16, 2001	36.84	37.30	36.41	37.00
2524	NYSE	DV	Wed, Aug 15, 2001	37.15	37.74	36.40	36.82
2523	NYSE	DV	Tue, Aug 14, 2001	38.15	38.15	36.98	37.00
2522	NYSE	DV	Mon, Aug 13, 2001	39.21	39.21	37.66	37.92
2521	NYSE	DV	Fri, Aug 10, 2001	39.15	39.39	38.80	39.21
2520	NYSE	DV	Thu, Aug 9, 2001	39.55	39.80	38.93	39.19
2519	NYSE	DV	Wed, Aug 8, 2001	39.60	40.15	39.18	39.50
2518	NYSE	DV	Tue, Aug 7, 2001	39.60	39.70	39.15	39.50
2517	NYSE	DV	Mon, Aug 6, 2001	39.75	40.25	39.25	39.41
2516	NYSE	DV	Fri, Aug 3, 2001	39.60	40.00	38.91	39.99
2515	NYSE	DV	Thu, Aug 2, 2001	39.80	39.85	38.85	39.37
2514	NYSE	DV	Wed, Aug 1, 2001	39.20	39.57	38.70	39.57
2513	NYSE	DV	Tue, Jul 31, 2001	38.95	39.85	38.95	39.02
2512	NYSE	DV	Mon, Jul 30, 2001	39.50	39.50	38.71	39.01
2511	NYSE	DV	Fri, Jul 27, 2001	38.70	39.90	38.70	39.75
2510	NYSE	DV	Thu, Jul 26, 2001	37.00	38.70	36.90	38.70
2509	NYSE	DV	Wed, Jul 25, 2001	36.50	37.00	36.50	36.86
2508	NYSE	DV	Tue, Jul 24, 2001	37.13	37.13	36.19	36.34
2507	NYSE	DV	Mon, Jul 23, 2001	38.41	38.50	36.90	37.13
2506	NYSE	DV	Fri, Jul 20, 2001	38.60	40.20	38.00	38.40
2505	NYSE	DV	Thu, Jul 19, 2001	37.20	38.60	37.20	38.60
2504	NYSE	DV	Wed, Jul 18, 2001	36.55	37.20	36.22	37.02
2503	NYSE	DV	Tue, Jul 17, 2001	36.24	36.84	36.24	36.49
2502	NYSE	DV	Mon, Jul 16, 2001	36.80	36.89	36.09	36.24
2501	NYSE	DV	Fri, Jul 13, 2001	36.90	37.35	35.90	36.64
2500	NYSE	DV	Thu, Jul 12, 2001	36.90	37.60	36.11	36.69
2499	NYSE	DV	Wed, Jul 11, 2001	36.25	36.84	36.00	36.80
2498	NYSE	DV	Tue, Jul 10, 2001	36.55	37.22	35.75	36.13
2497	NYSE	DV	Mon, Jul 9, 2001	36.60	36.60	35.76	36.49
2496	NYSE	DV	Fri, Jul 6, 2001	37.47	37.65	36.32	36.49
2495	NYSE	DV	Thu, Jul 5, 2001	35.60	37.80	35.60	37.46
2494	NYSE	DV	Tue, Jul 3, 2001	35.40	35.95	35.31	35.77
2493	NYSE	DV	Mon, Jul 2, 2001	36.12	36.12	35.10	35.22
2492	NYSE	DV	Fri, Jun 29, 2001	35.05	36.15	35.01	36.12
2491	NYSE	DV	Thu, Jun 28, 2001	34.35	35.20	34.35	34.90
2490	NYSE	DV	Wed, Jun 27, 2001	33.85	34.61	33.85	34.35
2489	NYSE	DV	Tue, Jun 26, 2001	33.90	34.50	33.21	33.92
2488	NYSE	DV	Mon, Jun 25, 2001	32.55	34.17	32.45	34.15
2487	NYSE	DV	Fri, Jun 22, 2001	33.00	33.00	32.00	32.50
2486	NYSE	DV	Thu, Jun 21, 2001	32.55	33.10	32.55	32.90
2485	NYSE	DV	Wed, Jun 20, 2001	31.91	33.02	31.91	32.68
2484	NYSE	DV	Tue, Jun 19, 2001	31.85	32.38	31.64	31.91
2483	NYSE	DV	Mon, Jun 18, 2001	31.75	32.90	31.55	32.09
2482	NYSE	DV	Fri, Jun 15, 2001	31.80	32.50	31.80	31.93
2481	NYSE	DV	Thu, Jun 14, 2001	32.80	32.80	32.15	32.16
2480	NYSE	DV	Wed, Jun 13, 2001	31.86	33.15	31.86	33.02
2479	NYSE	DV	Tue, Jun 12, 2001	32.20	32.20	32.00	32.11
2478	NYSE	DV	Mon, Jun 11, 2001	32.70	32.70	32.10	32.30
2477	NYSE	DV	Fri, Jun 8, 2001	32.00	32.60	31.65	32.48
2476	NYSE	DV	Thu, Jun 7, 2001	33.00	33.00	32.40	32.47
2475	NYSE	DV	Wed, Jun 6, 2001	33.50	33.53	32.40	33.00
2474	NYSE	DV	Tue, Jun 5, 2001	33.63	34.00	33.15	33.82
2473	NYSE	DV	Mon, Jun 4, 2001	33.10	33.94	33.10	33.63
2472	NYSE	DV	Fri, Jun 1, 2001	33.40	33.80	32.70	32.85
2471	NYSE	DV	Thu, May 31, 2001	33.95	34.05	33.40	33.40
2470	NYSE	DV	Wed, May 30, 2001	33.70	33.99	33.54	33.89
2469	NYSE	DV	Tue, May 29, 2001	34.43	34.43	33.91	33.91
2468	NYSE	DV	Fri, May 25, 2001	34.55	34.77	34.35	34.42
2467	NYSE	DV	Thu, May 24, 2001	34.35	34.45	34.00	34.24
2466	NYSE	DV	Wed, May 23, 2001	34.78	34.78	34.00	34.13
2465	NYSE	DV	Tue, May 22, 2001	35.10	35.10	34.51	34.77
2464	NYSE	DV	Mon, May 21, 2001	33.80	35.10	33.75	35.10
2463	NYSE	DV	Fri, May 18, 2001	33.60	33.80	33.00	33.80
2462	NYSE	DV	Thu, May 17, 2001	33.80	34.11	33.20	33.83
2461	NYSE	DV	Wed, May 16, 2001	32.00	34.60	31.90	34.05
2460	NYSE	DV	Tue, May 15, 2001	30.90	32.60	30.90	32.14
2459	NYSE	DV	Mon, May 14, 2001	30.00	31.55	29.88	31.15
2458	NYSE	DV	Fri, May 11, 2001	30.15	30.36	29.80	29.99
2457	NYSE	DV	Thu, May 10, 2001	30.25	30.45	30.00	30.01
2456	NYSE	DV	Wed, May 9, 2001	29.86	30.88	29.86	30.56
2455	NYSE	DV	Tue, May 8, 2001	30.95	31.05	29.52	29.86
2454	NYSE	DV	Mon, May 7, 2001	31.70	32.30	30.60	30.60
2453	NYSE	DV	Fri, May 4, 2001	31.35	31.72	31.33	31.59
2452	NYSE	DV	Thu, May 3, 2001	32.00	32.00	31.44	31.60
2451	NYSE	DV	Wed, May 2, 2001	31.25	32.23	31.20	31.78
2450	NYSE	DV	Tue, May 1, 2001	31.61	31.85	31.33	31.45
2449	NYSE	DV	Mon, Apr 30, 2001	32.65	32.73	31.50	31.61
2448	NYSE	DV	Fri, Apr 27, 2001	32.70	32.95	32.30	32.40
2447	NYSE	DV	Thu, Apr 26, 2001	34.60	34.60	32.10	32.44
2446	NYSE	DV	Wed, Apr 25, 2001	33.75	34.73	33.70	34.59
2445	NYSE	DV	Tue, Apr 24, 2001	33.99	34.45	33.90	34.07
2444	NYSE	DV	Mon, Apr 23, 2001	34.59	35.27	33.51	33.99
2443	NYSE	DV	Fri, Apr 20, 2001	35.02	35.20	34.01	34.35
2442	NYSE	DV	Thu, Apr 19, 2001	34.00	35.43	33.99	35.01
2441	NYSE	DV	Wed, Apr 18, 2001	32.75	34.50	32.75	33.87
2440	NYSE	DV	Tue, Apr 17, 2001	28.95	33.00	28.95	32.75
2439	NYSE	DV	Mon, Apr 16, 2001	29.00	29.00	28.54	28.70
2438	NYSE	DV	Thu, Apr 12, 2001	29.15	29.21	28.66	29.00
2437	NYSE	DV	Wed, Apr 11, 2001	29.58	29.58	28.76	28.91
2436	NYSE	DV	Tue, Apr 10, 2001	30.00	30.00	29.12	29.33
2435	NYSE	DV	Mon, Apr 9, 2001	29.97	30.50	29.55	30.00
2434	NYSE	DV	Fri, Apr 6, 2001	29.80	30.24	29.71	29.99
2433	NYSE	DV	Thu, Apr 5, 2001	28.91	30.40	28.91	30.05
2432	NYSE	DV	Wed, Apr 4, 2001	28.60	29.25	28.35	28.91
2431	NYSE	DV	Tue, Apr 3, 2001	29.00	29.09	28.08	28.46
2430	NYSE	DV	Mon, Apr 2, 2001	30.25	30.40	29.25	29.25
2429	NYSE	DV	Fri, Mar 30, 2001	30.50	30.58	30.05	30.05
2428	NYSE	DV	Thu, Mar 29, 2001	31.00	31.95	30.47	30.50
2427	NYSE	DV	Wed, Mar 28, 2001	31.20	31.20	30.24	30.95
2426	NYSE	DV	Tue, Mar 27, 2001	30.60	31.42	30.31	31.20
2425	NYSE	DV	Mon, Mar 26, 2001	30.55	30.62	30.15	30.55
2424	NYSE	DV	Fri, Mar 23, 2001	30.60	30.90	30.10	30.45
2423	NYSE	DV	Thu, Mar 22, 2001	32.10	32.24	30.10	30.55
2422	NYSE	DV	Wed, Mar 21, 2001	32.50	33.00	32.00	32.10
2421	NYSE	DV	Tue, Mar 20, 2001	33.20	33.20	32.51	32.60
2420	NYSE	DV	Mon, Mar 19, 2001	32.10	33.62	32.01	33.60
2419	NYSE	DV	Fri, Mar 16, 2001	32.50	32.50	31.85	32.18
2418	NYSE	DV	Thu, Mar 15, 2001	31.75	32.46	31.70	32.12
2417	NYSE	DV	Wed, Mar 14, 2001	31.50	32.00	31.25	31.70
2416	NYSE	DV	Tue, Mar 13, 2001	33.60	33.61	31.05	32.11
2415	NYSE	DV	Mon, Mar 12, 2001	34.90	34.94	34.06	34.06
2414	NYSE	DV	Fri, Mar 9, 2001	35.00	35.30	34.60	35.05
2413	NYSE	DV	Thu, Mar 8, 2001	36.20	36.60	34.80	35.00
2412	NYSE	DV	Wed, Mar 7, 2001	35.90	37.00	35.85	36.25
2411	NYSE	DV	Tue, Mar 6, 2001	35.70	35.90	35.27	35.73
2410	NYSE	DV	Mon, Mar 5, 2001	35.69	35.69	34.95	34.97
2409	NYSE	DV	Fri, Mar 2, 2001	35.00	35.90	35.00	35.69
2408	NYSE	DV	Thu, Mar 1, 2001	36.24	36.24	34.10	34.60
2407	NYSE	DV	Wed, Feb 28, 2001	36.50	37.00	35.64	36.24
2406	NYSE	DV	Tue, Feb 27, 2001	34.25	35.70	34.25	35.47
2405	NYSE	DV	Mon, Feb 26, 2001	33.40	34.30	33.40	34.18
2404	NYSE	DV	Fri, Feb 23, 2001	34.44	34.44	32.50	33.40
2403	NYSE	DV	Thu, Feb 22, 2001	35.51	35.71	34.10	34.45
2402	NYSE	DV	Wed, Feb 21, 2001	36.90	37.35	35.55	35.71
2401	NYSE	DV	Tue, Feb 20, 2001	36.40	36.80	35.80	36.10
2400	NYSE	DV	Fri, Feb 16, 2001	36.99	36.99	36.13	36.54
2399	NYSE	DV	Thu, Feb 15, 2001	36.75	37.40	36.74	36.99
2398	NYSE	DV	Wed, Feb 14, 2001	36.31	37.02	36.25	36.85
2397	NYSE	DV	Tue, Feb 13, 2001	36.20	37.46	35.75	36.06
2396	NYSE	DV	Mon, Feb 12, 2001	36.00	36.51	35.77	36.00
2395	NYSE	DV	Fri, Feb 9, 2001	36.60	36.63	35.80	36.14
2394	NYSE	DV	Thu, Feb 8, 2001	36.96	37.83	36.51	36.60
2393	NYSE	DV	Wed, Feb 7, 2001	37.00	38.00	36.79	37.21
2392	NYSE	DV	Tue, Feb 6, 2001	37.71	38.29	37.08	37.20
2391	NYSE	DV	Mon, Feb 5, 2001	36.93	37.93	36.23	37.14
2390	NYSE	DV	Fri, Feb 2, 2001	35.05	37.60	35.00	36.92
2389	NYSE	DV	Thu, Feb 1, 2001	34.15	35.47	34.15	35.30
2388	NYSE	DV	Wed, Jan 31, 2001	35.00	35.10	34.00	34.07
2387	NYSE	DV	Tue, Jan 30, 2001	34.75	35.00	34.25	35.00
2386	NYSE	DV	Mon, Jan 29, 2001	35.00	35.00	34.58	35.00
2385	NYSE	DV	Fri, Jan 26, 2001	33.69	36.50	33.50	35.13
2384	NYSE	DV	Thu, Jan 25, 2001	33.50	34.25	33.13	33.44
2383	NYSE	DV	Wed, Jan 24, 2001	34.19	35.13	33.00	33.31
2382	NYSE	DV	Tue, Jan 23, 2001	33.19	34.25	32.88	34.25
2381	NYSE	DV	Mon, Jan 22, 2001	34.13	34.13	32.00	33.19
2380	NYSE	DV	Fri, Jan 19, 2001	35.50	35.50	33.50	34.13
2379	NYSE	DV	Thu, Jan 18, 2001	35.25	36.13	34.38	35.63
2378	NYSE	DV	Wed, Jan 17, 2001	36.25	36.50	35.88	36.31
2377	NYSE	DV	Tue, Jan 16, 2001	36.06	36.44	35.13	36.00
2376	NYSE	DV	Fri, Jan 12, 2001	37.00	37.06	35.69	36.06
2375	NYSE	DV	Thu, Jan 11, 2001	37.06	37.88	36.38	37.25
2374	NYSE	DV	Wed, Jan 10, 2001	36.00	37.38	35.25	37.38
2373	NYSE	DV	Tue, Jan 9, 2001	36.94	36.94	35.81	36.00
2372	NYSE	DV	Mon, Jan 8, 2001	35.75	37.19	35.38	36.75
2371	NYSE	DV	Fri, Jan 5, 2001	35.38	36.00	35.00	36.00
2370	NYSE	DV	Thu, Jan 4, 2001	37.75	37.75	34.50	35.19
2369	NYSE	DV	Wed, Jan 3, 2001	35.00	37.44	34.75	37.31
2368	NYSE	DV	Tue, Jan 2, 2001	38.13	38.13	34.56	35.69
2367	NYSE	DV	Fri, Dec 29, 2000	39.75	39.75	37.38	37.75
2366	NYSE	DV	Thu, Dec 28, 2000	39.13	39.81	38.88	39.75
2365	NYSE	DV	Wed, Dec 27, 2000	39.06	40.38	38.06	38.88
2364	NYSE	DV	Tue, Dec 26, 2000	37.63	40.13	37.63	39.00
2363	NYSE	DV	Fri, Dec 22, 2000	37.25	37.75	37.00	37.63
2362	NYSE	DV	Thu, Dec 21, 2000	36.13	38.00	36.13	37.25
2361	NYSE	DV	Wed, Dec 20, 2000	36.75	36.88	36.00	36.13
2360	NYSE	DV	Tue, Dec 19, 2000	34.13	36.63	34.13	36.56
2359	NYSE	DV	Mon, Dec 18, 2000	34.00	35.00	33.94	34.06
2358	NYSE	DV	Fri, Dec 15, 2000	34.13	34.50	34.00	34.06
2357	NYSE	DV	Thu, Dec 14, 2000	35.75	35.75	34.00	34.19
2356	NYSE	DV	Wed, Dec 13, 2000	36.00	37.81	35.75	36.25
2355	NYSE	DV	Tue, Dec 12, 2000	32.94	34.50	32.94	34.31
2354	NYSE	DV	Mon, Dec 11, 2000	33.50	33.50	32.13	33.00
2353	NYSE	DV	Fri, Dec 8, 2000	32.38	33.31	32.06	33.00
2352	NYSE	DV	Thu, Dec 7, 2000	30.25	32.00	30.06	31.94
2351	NYSE	DV	Wed, Dec 6, 2000	31.75	32.25	30.38	30.44
2350	NYSE	DV	Tue, Dec 5, 2000	30.13	32.13	29.75	32.00
2349	NYSE	DV	Mon, Dec 4, 2000	30.50	30.50	29.25	29.38
2348	NYSE	DV	Fri, Dec 1, 2000	30.50	30.88	30.00	30.50
2347	NYSE	DV	Thu, Nov 30, 2000	34.13	34.63	28.00	30.31
2346	NYSE	DV	Wed, Nov 29, 2000	38.50	38.88	38.25	38.69
2345	NYSE	DV	Tue, Nov 28, 2000	39.81	39.81	37.75	38.56
2344	NYSE	DV	Mon, Nov 27, 2000	39.94	41.50	38.13	41.31
2343	NYSE	DV	Fri, Nov 24, 2000	40.50	40.69	40.06	40.19
2342	NYSE	DV	Wed, Nov 22, 2000	39.56	40.44	39.44	40.44
2341	NYSE	DV	Tue, Nov 21, 2000	39.69	40.13	39.41	40.06
2340	NYSE	DV	Mon, Nov 20, 2000	38.63	39.75	38.50	39.31
2339	NYSE	DV	Fri, Nov 17, 2000	38.00	38.94	37.81	38.63
2338	NYSE	DV	Thu, Nov 16, 2000	38.38	39.50	37.56	38.25
2337	NYSE	DV	Wed, Nov 15, 2000	37.75	40.00	37.75	38.63
2336	NYSE	DV	Tue, Nov 14, 2000	37.13	37.75	36.50	37.00
2335	NYSE	DV	Mon, Nov 13, 2000	37.25	37.25	36.13	36.88
2334	NYSE	DV	Fri, Nov 10, 2000	39.69	39.75	37.00	37.50
2333	NYSE	DV	Thu, Nov 9, 2000	39.88	39.88	39.00	39.50
2332	NYSE	DV	Wed, Nov 8, 2000	39.56	39.81	38.94	39.25
2331	NYSE	DV	Tue, Nov 7, 2000	39.13	39.88	38.88	39.81
2330	NYSE	DV	Mon, Nov 6, 2000	39.19	39.44	39.06	39.25
2329	NYSE	DV	Fri, Nov 3, 2000	38.44	39.44	38.44	38.88
2328	NYSE	DV	Thu, Nov 2, 2000	38.63	39.38	38.25	38.56
2327	NYSE	DV	Wed, Nov 1, 2000	37.00	39.75	37.00	38.81
2326	NYSE	DV	Tue, Oct 31, 2000	36.56	37.25	36.31	36.94
2325	NYSE	DV	Mon, Oct 30, 2000	35.69	36.63	35.69	36.25
2324	NYSE	DV	Fri, Oct 27, 2000	35.50	36.56	35.44	35.69
2323	NYSE	DV	Thu, Oct 26, 2000	35.25	35.25	35.00	35.25
2322	NYSE	DV	Wed, Oct 25, 2000	35.00	35.81	35.00	35.25
2321	NYSE	DV	Tue, Oct 24, 2000	33.56	36.00	33.50	35.44
2320	NYSE	DV	Mon, Oct 23, 2000	32.44	34.00	32.44	33.50
2319	NYSE	DV	Fri, Oct 20, 2000	32.00	33.19	31.88	32.69
2318	NYSE	DV	Thu, Oct 19, 2000	32.50	32.50	31.50	32.00
2317	NYSE	DV	Wed, Oct 18, 2000	33.38	33.38	30.31	31.94
2316	NYSE	DV	Tue, Oct 17, 2000	37.44	37.44	30.00	33.63
2315	NYSE	DV	Mon, Oct 16, 2000	38.06	38.06	37.00	37.50
2314	NYSE	DV	Fri, Oct 13, 2000	35.81	39.44	35.81	38.00
2313	NYSE	DV	Thu, Oct 12, 2000	37.31	37.50	35.81	35.81
2312	NYSE	DV	Wed, Oct 11, 2000	35.69	37.88	35.25	37.25
2311	NYSE	DV	Tue, Oct 10, 2000	38.50	39.63	34.50	35.88
2310	NYSE	DV	Mon, Oct 9, 2000	38.50	39.88	38.13	39.00
2309	NYSE	DV	Fri, Oct 6, 2000	39.00	39.13	38.31	38.69
2308	NYSE	DV	Thu, Oct 5, 2000	39.25	39.44	38.69	38.81
2307	NYSE	DV	Wed, Oct 4, 2000	38.25	38.94	37.75	38.81
2306	NYSE	DV	Tue, Oct 3, 2000	37.75	38.88	37.75	38.00
2305	NYSE	DV	Mon, Oct 2, 2000	37.94	38.31	37.00	37.88
2304	NYSE	DV	Fri, Sep 29, 2000	38.63	38.94	37.63	37.63
2303	NYSE	DV	Thu, Sep 28, 2000	35.75	38.56	35.75	38.38
2302	NYSE	DV	Wed, Sep 27, 2000	38.00	38.25	37.38	37.56
2301	NYSE	DV	Tue, Sep 26, 2000	38.56	39.31	37.75	37.94
2300	NYSE	DV	Mon, Sep 25, 2000	39.13	39.13	38.19	38.56
2299	NYSE	DV	Fri, Sep 22, 2000	39.00	39.63	38.50	38.88
2298	NYSE	DV	Thu, Sep 21, 2000	38.81	39.63	38.13	39.00
2297	NYSE	DV	Wed, Sep 20, 2000	36.50	39.38	36.50	39.06
2296	NYSE	DV	Tue, Sep 19, 2000	36.19	36.25	34.38	36.13
2295	NYSE	DV	Mon, Sep 18, 2000	36.69	36.69	36.00	36.25
2294	NYSE	DV	Fri, Sep 15, 2000	37.00	37.38	35.13	36.56
2293	NYSE	DV	Thu, Sep 14, 2000	38.88	38.88	37.63	37.75
2292	NYSE	DV	Wed, Sep 13, 2000	37.69	38.81	37.56	38.63
2291	NYSE	DV	Tue, Sep 12, 2000	36.00	37.94	36.00	37.94
2290	NYSE	DV	Mon, Sep 11, 2000	36.38	37.00	35.00	36.00
2289	NYSE	DV	Fri, Sep 8, 2000	36.56	36.63	35.63	36.38
2288	NYSE	DV	Thu, Sep 7, 2000	37.00	37.00	36.13	36.56
2287	NYSE	DV	Wed, Sep 6, 2000	37.63	37.75	36.88	37.19
2286	NYSE	DV	Tue, Sep 5, 2000	37.63	38.50	37.63	37.75
2285	NYSE	DV	Fri, Sep 1, 2000	37.50	38.25	37.31	37.38
2284	NYSE	DV	Thu, Aug 31, 2000	36.06	37.81	36.06	37.38
2283	NYSE	DV	Wed, Aug 30, 2000	35.63	36.25	35.38	35.94
2282	NYSE	DV	Tue, Aug 29, 2000	34.63	35.50	34.50	35.38
2281	NYSE	DV	Mon, Aug 28, 2000	34.94	34.94	34.38	34.63
2280	NYSE	DV	Fri, Aug 25, 2000	33.56	34.94	33.56	34.69
2279	NYSE	DV	Thu, Aug 24, 2000	31.81	33.63	31.81	33.56
2278	NYSE	DV	Wed, Aug 23, 2000	32.13	32.19	31.56	32.00
2277	NYSE	DV	Tue, Aug 22, 2000	32.00	32.50	31.56	32.38
2276	NYSE	DV	Mon, Aug 21, 2000	31.75	32.25	31.50	31.75
2275	NYSE	DV	Fri, Aug 18, 2000	32.00	32.63	31.69	32.00
2274	NYSE	DV	Thu, Aug 17, 2000	31.13	31.81	31.13	31.75
2273	NYSE	DV	Wed, Aug 16, 2000	32.19	32.50	30.44	30.88
2272	NYSE	DV	Tue, Aug 15, 2000	32.56	33.06	32.25	32.31
2271	NYSE	DV	Mon, Aug 14, 2000	32.94	33.00	32.00	32.81
2270	NYSE	DV	Fri, Aug 11, 2000	33.06	33.06	32.50	32.94
2269	NYSE	DV	Thu, Aug 10, 2000	33.44	33.81	32.38	33.06
2268	NYSE	DV	Wed, Aug 9, 2000	34.38	34.44	32.94	33.31
2267	NYSE	DV	Tue, Aug 8, 2000	33.44	34.44	33.38	33.75
2266	NYSE	DV	Mon, Aug 7, 2000	34.25	34.25	33.19	33.25
2265	NYSE	DV	Fri, Aug 4, 2000	34.75	35.31	33.38	34.50
2264	NYSE	DV	Thu, Aug 3, 2000	33.75	35.81	33.75	35.00
2263	NYSE	DV	Wed, Aug 2, 2000	35.19	35.81	34.69	35.13
2262	NYSE	DV	Tue, Aug 1, 2000	33.88	35.50	33.88	35.19
2261	NYSE	DV	Mon, Jul 31, 2000	32.13	33.88	32.13	33.88
2260	NYSE	DV	Fri, Jul 28, 2000	31.75	32.25	31.44	32.25
2259	NYSE	DV	Thu, Jul 27, 2000	31.00	32.88	30.94	32.63
2258	NYSE	DV	Wed, Jul 26, 2000	31.00	31.50	30.88	31.00
2257	NYSE	DV	Tue, Jul 25, 2000	31.38	31.50	30.75	31.00
2256	NYSE	DV	Mon, Jul 24, 2000	31.69	31.69	30.63	31.38
2255	NYSE	DV	Fri, Jul 21, 2000	32.13	32.31	31.38	31.56
2254	NYSE	DV	Thu, Jul 20, 2000	32.81	34.00	32.63	32.94
2253	NYSE	DV	Wed, Jul 19, 2000	31.00	33.13	31.00	32.75
2252	NYSE	DV	Tue, Jul 18, 2000	30.00	31.25	29.75	31.00
2251	NYSE	DV	Mon, Jul 17, 2000	29.75	30.50	29.63	30.25
2250	NYSE	DV	Fri, Jul 14, 2000	28.63	29.94	28.63	29.63
2249	NYSE	DV	Thu, Jul 13, 2000	29.38	29.88	28.31	28.50
2248	NYSE	DV	Wed, Jul 12, 2000	29.44	29.75	29.13	29.13
2247	NYSE	DV	Tue, Jul 11, 2000	29.25	29.88	28.31	29.63
2246	NYSE	DV	Mon, Jul 10, 2000	27.88	29.19	27.88	28.44
2245	NYSE	DV	Fri, Jul 7, 2000	27.88	29.88	27.88	27.88
2244	NYSE	DV	Thu, Jul 6, 2000	28.06	28.63	27.75	27.88
2243	NYSE	DV	Wed, Jul 5, 2000	29.00	29.06	28.00	28.06
2242	NYSE	DV	Mon, Jul 3, 2000	27.44	28.88	27.25	28.88
2241	NYSE	DV	Fri, Jun 30, 2000	28.06	28.63	26.38	26.44
2240	NYSE	DV	Thu, Jun 29, 2000	28.38	28.69	27.81	27.81
2239	NYSE	DV	Wed, Jun 28, 2000	28.19	28.63	27.56	28.63
2238	NYSE	DV	Tue, Jun 27, 2000	29.31	29.50	27.50	28.13
2237	NYSE	DV	Mon, Jun 26, 2000	28.00	29.50	27.88	29.25
2236	NYSE	DV	Fri, Jun 23, 2000	28.31	28.38	28.00	28.06
2235	NYSE	DV	Thu, Jun 22, 2000	29.13	29.13	28.00	28.50
2234	NYSE	DV	Wed, Jun 21, 2000	28.94	29.31	28.63	28.94
2233	NYSE	DV	Tue, Jun 20, 2000	28.94	29.13	28.56	28.94
2232	NYSE	DV	Mon, Jun 19, 2000	28.88	29.00	28.50	28.88
2231	NYSE	DV	Fri, Jun 16, 2000	28.44	29.25	28.31	28.75
2230	NYSE	DV	Thu, Jun 15, 2000	29.44	29.50	28.25	28.63
2229	NYSE	DV	Wed, Jun 14, 2000	29.06	30.00	29.06	29.25
2228	NYSE	DV	Tue, Jun 13, 2000	28.38	29.13	28.38	29.00
2227	NYSE	DV	Mon, Jun 12, 2000	28.19	28.50	28.00	28.44
2226	NYSE	DV	Fri, Jun 9, 2000	27.50	28.38	27.50	28.19
2225	NYSE	DV	Thu, Jun 8, 2000	28.38	28.38	27.75	27.88
2224	NYSE	DV	Wed, Jun 7, 2000	28.69	29.38	27.44	28.63
2223	NYSE	DV	Tue, Jun 6, 2000	28.63	28.75	27.88	28.69
2222	NYSE	DV	Mon, Jun 5, 2000	28.50	28.56	27.44	28.06
2221	NYSE	DV	Fri, Jun 2, 2000	29.13	29.50	28.00	28.31
2220	NYSE	DV	Thu, Jun 1, 2000	27.94	28.88	27.94	28.88
2219	NYSE	DV	Wed, May 31, 2000	27.38	28.69	26.69	27.94
2218	NYSE	DV	Tue, May 30, 2000	26.13	27.50	26.13	27.13
2217	NYSE	DV	Fri, May 26, 2000	26.94	26.94	25.94	26.44
2216	NYSE	DV	Thu, May 25, 2000	27.81	27.81	26.88	26.94
2215	NYSE	DV	Wed, May 24, 2000	27.50	27.94	27.00	27.94
2214	NYSE	DV	Tue, May 23, 2000	26.88	28.63	26.81	27.69
2213	NYSE	DV	Mon, May 22, 2000	26.63	27.75	26.56	26.63
2212	NYSE	DV	Fri, May 19, 2000	28.00	28.00	26.38	26.88
2211	NYSE	DV	Thu, May 18, 2000	29.00	29.00	28.06	28.13
2210	NYSE	DV	Wed, May 17, 2000	27.13	29.44	27.13	29.19
2209	NYSE	DV	Tue, May 16, 2000	27.19	28.88	27.19	27.75
2208	NYSE	DV	Mon, May 15, 2000	26.88	27.44	26.69	27.44
2207	NYSE	DV	Fri, May 12, 2000	26.00	27.00	25.75	26.63
2206	NYSE	DV	Thu, May 11, 2000	25.94	26.81	25.94	26.38
2205	NYSE	DV	Wed, May 10, 2000	25.00	26.63	25.00	26.06
2204	NYSE	DV	Tue, May 9, 2000	25.56	25.69	24.38	24.44
2203	NYSE	DV	Mon, May 8, 2000	25.00	26.13	24.88	25.31
2202	NYSE	DV	Fri, May 5, 2000	24.94	25.75	24.63	25.19
2201	NYSE	DV	Thu, May 4, 2000	23.31	25.88	22.75	24.94
2200	NYSE	DV	Wed, May 3, 2000	23.75	23.81	22.94	23.06
2199	NYSE	DV	Tue, May 2, 2000	24.44	24.44	23.38	23.69
2198	NYSE	DV	Mon, May 1, 2000	24.06	24.69	24.00	24.50
2197	NYSE	DV	Fri, Apr 28, 2000	25.75	25.75	23.75	23.81
2196	NYSE	DV	Thu, Apr 27, 2000	25.19	26.63	25.00	26.00
2195	NYSE	DV	Wed, Apr 26, 2000	24.56	25.81	24.13	25.81
2194	NYSE	DV	Tue, Apr 25, 2000	23.00	24.88	22.63	24.56
2193	NYSE	DV	Mon, Apr 24, 2000	24.88	24.88	22.88	23.00
2192	NYSE	DV	Thu, Apr 20, 2000	24.56	25.25	23.38	25.25
2191	NYSE	DV	Wed, Apr 19, 2000	25.00	25.06	24.50	24.56
2190	NYSE	DV	Tue, Apr 18, 2000	25.13	25.44	23.13	25.13
2189	NYSE	DV	Mon, Apr 17, 2000	25.00	26.00	24.38	24.88
2188	NYSE	DV	Fri, Apr 14, 2000	24.13	25.63	24.00	25.25
2187	NYSE	DV	Thu, Apr 13, 2000	24.69	24.75	22.50	24.50
2186	NYSE	DV	Wed, Apr 12, 2000	25.63	26.00	24.63	24.94
2185	NYSE	DV	Tue, Apr 11, 2000	25.63	25.63	24.00	24.63
2184	NYSE	DV	Mon, Apr 10, 2000	27.13	27.13	25.00	25.38
2183	NYSE	DV	Fri, Apr 7, 2000	27.75	27.75	25.63	26.88
2182	NYSE	DV	Thu, Apr 6, 2000	27.50	27.94	27.19	27.50
2181	NYSE	DV	Wed, Apr 5, 2000	27.50	28.19	26.50	27.75
2180	NYSE	DV	Tue, Apr 4, 2000	29.75	29.75	26.75	27.75
2179	NYSE	DV	Mon, Apr 3, 2000	29.75	31.75	29.44	29.94
2178	NYSE	DV	Fri, Mar 31, 2000	26.56	30.50	26.56	30.50
2177	NYSE	DV	Thu, Mar 30, 2000	25.13	27.63	25.13	26.31
2176	NYSE	DV	Wed, Mar 29, 2000	24.94	25.25	24.63	24.94
2175	NYSE	DV	Tue, Mar 28, 2000	24.75	26.00	24.50	24.94
2174	NYSE	DV	Mon, Mar 27, 2000	25.31	25.31	24.69	24.94
2173	NYSE	DV	Fri, Mar 24, 2000	25.44	26.19	25.25	25.44
2172	NYSE	DV	Thu, Mar 23, 2000	23.94	25.88	23.94	25.44
2171	NYSE	DV	Wed, Mar 22, 2000	23.88	24.94	23.13	23.94
2170	NYSE	DV	Tue, Mar 21, 2000	23.25	24.00	22.50	24.00
2169	NYSE	DV	Mon, Mar 20, 2000	24.19	24.19	23.19	23.56
2168	NYSE	DV	Fri, Mar 17, 2000	24.00	25.88	23.25	24.19
2167	NYSE	DV	Thu, Mar 16, 2000	20.25	23.63	20.25	23.38
2166	NYSE	DV	Wed, Mar 15, 2000	19.44	20.25	19.06	20.25
2165	NYSE	DV	Tue, Mar 14, 2000	19.19	19.69	18.94	19.44
2164	NYSE	DV	Mon, Mar 13, 2000	19.63	19.63	19.25	19.38
2163	NYSE	DV	Fri, Mar 10, 2000	19.69	19.94	19.50	19.81
2162	NYSE	DV	Thu, Mar 9, 2000	19.31	19.75	19.31	19.56
2161	NYSE	DV	Wed, Mar 8, 2000	18.75	19.31	18.56	19.31
2160	NYSE	DV	Tue, Mar 7, 2000	18.63	18.94	18.50	18.94
2159	NYSE	DV	Mon, Mar 6, 2000	18.38	18.75	18.25	18.50
2158	NYSE	DV	Fri, Mar 3, 2000	18.50	18.69	18.31	18.38
2157	NYSE	DV	Thu, Mar 2, 2000	19.63	19.63	18.25	18.31
2156	NYSE	DV	Wed, Mar 1, 2000	18.13	19.81	18.13	19.75
2155	NYSE	DV	Tue, Feb 29, 2000	17.94	18.88	17.94	18.06
2154	NYSE	DV	Mon, Feb 28, 2000	17.88	18.06	17.69	17.75
2153	NYSE	DV	Fri, Feb 25, 2000	17.63	18.31	17.56	18.06
2152	NYSE	DV	Thu, Feb 24, 2000	17.56	17.75	17.38	17.50
2151	NYSE	DV	Wed, Feb 23, 2000	17.13	18.25	17.13	17.63
2150	NYSE	DV	Tue, Feb 22, 2000	17.00	17.25	17.00	17.13
2149	NYSE	DV	Fri, Feb 18, 2000	17.94	17.94	17.00	17.13
2148	NYSE	DV	Thu, Feb 17, 2000	17.75	17.94	17.75	17.81
2147	NYSE	DV	Wed, Feb 16, 2000	17.63	17.94	17.63	17.94
2146	NYSE	DV	Tue, Feb 15, 2000	18.00	18.00	17.56	17.88
2145	NYSE	DV	Mon, Feb 14, 2000	17.69	18.00	17.69	18.00
2144	NYSE	DV	Fri, Feb 11, 2000	18.38	18.75	17.88	17.94
2143	NYSE	DV	Thu, Feb 10, 2000	19.00	19.13	18.69	18.81
2142	NYSE	DV	Wed, Feb 9, 2000	19.13	19.56	19.00	19.06
2141	NYSE	DV	Tue, Feb 8, 2000	19.19	19.50	18.75	19.13
2140	NYSE	DV	Mon, Feb 7, 2000	18.75	18.94	18.25	18.94
2139	NYSE	DV	Fri, Feb 4, 2000	19.00	19.13	18.63	18.75
2138	NYSE	DV	Thu, Feb 3, 2000	18.75	19.00	18.63	18.75
2137	NYSE	DV	Wed, Feb 2, 2000	18.38	18.94	18.13	18.69
2136	NYSE	DV	Tue, Feb 1, 2000	18.44	19.00	17.88	18.63
2135	NYSE	DV	Mon, Jan 31, 2000	18.00	18.88	18.00	18.44
2134	NYSE	DV	Fri, Jan 28, 2000	17.69	17.81	17.44	17.69
2133	NYSE	DV	Thu, Jan 27, 2000	17.63	18.31	17.50	17.69
2132	NYSE	DV	Wed, Jan 26, 2000	17.81	18.38	17.56	17.88
2131	NYSE	DV	Tue, Jan 25, 2000	17.88	17.94	17.38	17.63
2130	NYSE	DV	Mon, Jan 24, 2000	18.31	19.50	18.00	18.00
2129	NYSE	DV	Fri, Jan 21, 2000	18.75	18.75	17.75	18.06
2128	NYSE	DV	Thu, Jan 20, 2000	18.13	18.38	17.50	17.63
2127	NYSE	DV	Wed, Jan 19, 2000	16.63	18.50	16.38	18.06
2126	NYSE	DV	Tue, Jan 18, 2000	16.63	17.13	16.06	16.38
2125	NYSE	DV	Fri, Jan 14, 2000	16.94	17.13	16.50	16.63
2124	NYSE	DV	Thu, Jan 13, 2000	17.38	17.44	16.25	16.69
2123	NYSE	DV	Wed, Jan 12, 2000	18.13	18.13	16.94	17.13
2122	NYSE	DV	Tue, Jan 11, 2000	17.75	18.00	17.56	17.75
2121	NYSE	DV	Mon, Jan 10, 2000	17.88	18.69	17.69	17.94
2120	NYSE	DV	Fri, Jan 7, 2000	18.13	18.13	17.56	17.88
2119	NYSE	DV	Thu, Jan 6, 2000	18.19	18.25	17.56	18.13
2118	NYSE	DV	Wed, Jan 5, 2000	18.50	18.69	18.00	18.19
2117	NYSE	DV	Tue, Jan 4, 2000	18.44	18.75	18.25	18.50
2116	NYSE	DV	Mon, Jan 3, 2000	19.00	19.69	18.50	18.81
2115	NYSE	DV	Fri, Dec 31, 1999	19.13	19.38	18.63	18.75
2114	NYSE	DV	Thu, Dec 30, 1999	19.94	20.25	19.44	19.50
2113	NYSE	DV	Wed, Dec 29, 1999	18.94	19.50	18.88	19.38
2112	NYSE	DV	Tue, Dec 28, 1999	18.88	20.13	18.81	18.94
2111	NYSE	DV	Mon, Dec 27, 1999	19.06	19.19	18.75	18.75
2110	NYSE	DV	Thu, Dec 23, 1999	18.81	19.25	18.75	18.94
2109	NYSE	DV	Wed, Dec 22, 1999	18.00	21.25	18.00	18.81
2108	NYSE	DV	Tue, Dec 21, 1999	16.25	18.25	16.06	18.00
2107	NYSE	DV	Mon, Dec 20, 1999	16.25	16.94	15.75	15.88
2106	NYSE	DV	Fri, Dec 17, 1999	16.88	17.00	16.38	16.38
2105	NYSE	DV	Thu, Dec 16, 1999	17.88	17.88	17.00	17.00
2104	NYSE	DV	Wed, Dec 15, 1999	17.25	17.88	17.06	17.88
2103	NYSE	DV	Tue, Dec 14, 1999	17.88	17.88	17.13	17.50
2102	NYSE	DV	Mon, Dec 13, 1999	18.25	18.50	17.88	18.00
2101	NYSE	DV	Fri, Dec 10, 1999	19.38	19.38	18.25	18.25
2100	NYSE	DV	Thu, Dec 9, 1999	19.25	19.38	19.00	19.31
2099	NYSE	DV	Wed, Dec 8, 1999	19.88	19.88	19.19	19.50
2098	NYSE	DV	Tue, Dec 7, 1999	19.50	19.50	19.00	19.50
2097	NYSE	DV	Mon, Dec 6, 1999	19.75	19.94	19.25	19.44
2096	NYSE	DV	Fri, Dec 3, 1999	19.88	19.94	19.13	19.75
2095	NYSE	DV	Thu, Dec 2, 1999	19.63	19.75	19.00	19.63
2094	NYSE	DV	Wed, Dec 1, 1999	20.00	20.06	19.50	19.81
2093	NYSE	DV	Tue, Nov 30, 1999	19.50	20.31	19.50	20.19
2092	NYSE	DV	Mon, Nov 29, 1999	19.06	20.06	19.06	20.06
2091	NYSE	DV	Fri, Nov 26, 1999	19.00	19.50	18.88	19.31
2090	NYSE	DV	Wed, Nov 24, 1999	18.06	19.63	18.06	19.25
2089	NYSE	DV	Tue, Nov 23, 1999	19.00	19.00	17.56	18.00
2088	NYSE	DV	Mon, Nov 22, 1999	19.63	19.63	18.56	19.00
2087	NYSE	DV	Fri, Nov 19, 1999	20.19	20.25	19.06	19.38
2086	NYSE	DV	Thu, Nov 18, 1999	20.50	21.00	20.00	20.19
2085	NYSE	DV	Wed, Nov 17, 1999	21.00	21.00	20.44	20.44
2084	NYSE	DV	Tue, Nov 16, 1999	21.00	21.13	20.50	20.75
2083	NYSE	DV	Mon, Nov 15, 1999	21.00	21.94	20.56	21.94
2082	NYSE	DV	Fri, Nov 12, 1999	23.00	23.25	20.00	21.00
2081	NYSE	DV	Thu, Nov 11, 1999	22.63	23.00	22.19	23.00
2080	NYSE	DV	Wed, Nov 10, 1999	22.94	22.94	22.31	22.69
2079	NYSE	DV	Tue, Nov 9, 1999	23.25	23.25	22.25	22.81
2078	NYSE	DV	Mon, Nov 8, 1999	23.50	23.94	23.00	23.19
2077	NYSE	DV	Fri, Nov 5, 1999	22.38	23.69	22.38	23.69
2076	NYSE	DV	Thu, Nov 4, 1999	22.00	22.75	22.00	22.38
2075	NYSE	DV	Wed, Nov 3, 1999	22.38	22.94	21.88	22.00
2074	NYSE	DV	Tue, Nov 2, 1999	21.00	21.75	20.75	21.63
2073	NYSE	DV	Mon, Nov 1, 1999	20.63	22.25	20.63	21.63
2072	NYSE	DV	Fri, Oct 29, 1999	21.25	22.50	21.06	21.06
2071	NYSE	DV	Thu, Oct 28, 1999	21.44	21.75	20.88	21.06
2070	NYSE	DV	Wed, Oct 27, 1999	19.88	21.75	19.88	21.50
2069	NYSE	DV	Tue, Oct 26, 1999	20.00	20.56	19.63	19.75
2068	NYSE	DV	Mon, Oct 25, 1999	18.88	19.19	18.31	18.50
2067	NYSE	DV	Fri, Oct 22, 1999	18.56	19.63	18.38	19.00
2066	NYSE	DV	Thu, Oct 21, 1999	18.81	19.00	18.06	18.31
2065	NYSE	DV	Wed, Oct 20, 1999	19.00	19.44	18.25	18.81
2064	NYSE	DV	Tue, Oct 19, 1999	16.63	19.25	16.38	18.44
2063	NYSE	DV	Mon, Oct 18, 1999	16.13	16.25	15.63	16.06
2062	NYSE	DV	Fri, Oct 15, 1999	16.00	16.13	15.75	15.94
2061	NYSE	DV	Thu, Oct 14, 1999	16.50	16.63	16.00	16.13
2060	NYSE	DV	Wed, Oct 13, 1999	17.13	17.13	16.25	16.44
2059	NYSE	DV	Tue, Oct 12, 1999	18.13	18.13	16.75	17.13
2058	NYSE	DV	Mon, Oct 11, 1999	18.13	18.13	17.63	17.88
2057	NYSE	DV	Fri, Oct 8, 1999	18.50	18.50	17.94	17.94
2056	NYSE	DV	Thu, Oct 7, 1999	19.31	19.31	17.75	18.25
2055	NYSE	DV	Wed, Oct 6, 1999	20.06	20.31	18.69	19.38
2054	NYSE	DV	Tue, Oct 5, 1999	19.88	19.88	19.00	19.81
2053	NYSE	DV	Mon, Oct 4, 1999	19.75	19.88	19.63	19.81
2052	NYSE	DV	Fri, Oct 1, 1999	20.00	20.13	19.63	19.88
2051	NYSE	DV	Thu, Sep 30, 1999	20.06	20.13	19.75	20.00
2050	NYSE	DV	Wed, Sep 29, 1999	19.88	20.38	19.88	19.94
2049	NYSE	DV	Tue, Sep 28, 1999	20.38	20.38	19.63	20.00
2048	NYSE	DV	Mon, Sep 27, 1999	20.75	20.81	19.88	20.38
2047	NYSE	DV	Fri, Sep 24, 1999	20.69	21.00	20.25	20.31
2046	NYSE	DV	Thu, Sep 23, 1999	21.00	21.25	20.63	20.94
2045	NYSE	DV	Wed, Sep 22, 1999	21.25	21.63	20.88	21.25
2044	NYSE	DV	Tue, Sep 21, 1999	21.63	21.75	20.50	21.00
2043	NYSE	DV	Mon, Sep 20, 1999	21.88	22.00	20.25	21.50
2042	NYSE	DV	Fri, Sep 17, 1999	21.50	22.38	21.38	21.63
2041	NYSE	DV	Thu, Sep 16, 1999	21.75	21.81	20.13	21.06
2040	NYSE	DV	Wed, Sep 15, 1999	22.44	22.63	21.50	21.56
2039	NYSE	DV	Tue, Sep 14, 1999	22.50	22.63	21.63	22.25
2038	NYSE	DV	Mon, Sep 13, 1999	22.31	22.75	22.25	22.31
2037	NYSE	DV	Fri, Sep 10, 1999	22.38	22.50	21.75	22.31
2036	NYSE	DV	Thu, Sep 9, 1999	22.38	22.50	22.19	22.19
2035	NYSE	DV	Wed, Sep 8, 1999	22.19	22.50	21.75	22.44
2034	NYSE	DV	Tue, Sep 7, 1999	21.88	22.94	21.81	22.13
2033	NYSE	DV	Fri, Sep 3, 1999	21.56	22.38	21.56	21.75
2032	NYSE	DV	Thu, Sep 2, 1999	21.63	21.94	21.50	21.50
2031	NYSE	DV	Wed, Sep 1, 1999	20.88	22.50	20.88	21.63
2030	NYSE	DV	Tue, Aug 31, 1999	21.13	21.31	20.63	20.88
2029	NYSE	DV	Mon, Aug 30, 1999	21.00	21.50	21.00	21.38
2028	NYSE	DV	Fri, Aug 27, 1999	21.13	21.19	21.00	21.00
2027	NYSE	DV	Thu, Aug 26, 1999	21.06	21.63	21.00	21.13
2026	NYSE	DV	Wed, Aug 25, 1999	21.75	21.75	21.06	21.13
2025	NYSE	DV	Tue, Aug 24, 1999	21.50	21.69	20.75	21.13
2024	NYSE	DV	Mon, Aug 23, 1999	21.81	21.81	21.31	21.31
2023	NYSE	DV	Fri, Aug 20, 1999	21.63	21.94	21.38	21.88
2022	NYSE	DV	Thu, Aug 19, 1999	21.56	21.69	21.25	21.63
2021	NYSE	DV	Wed, Aug 18, 1999	21.06	21.75	21.06	21.69
2020	NYSE	DV	Tue, Aug 17, 1999	21.50	21.88	21.00	21.22
2019	NYSE	DV	Mon, Aug 16, 1999	21.06	22.25	21.06	21.50
2018	NYSE	DV	Fri, Aug 13, 1999	20.81	21.31	20.81	21.00
2017	NYSE	DV	Thu, Aug 12, 1999	20.75	20.88	20.25	20.81
2016	NYSE	DV	Wed, Aug 11, 1999	21.06	21.19	20.63	20.75
2015	NYSE	DV	Tue, Aug 10, 1999	20.88	21.25	20.38	20.81
2014	NYSE	DV	Mon, Aug 9, 1999	20.50	20.94	20.00	20.38
2013	NYSE	DV	Fri, Aug 6, 1999	20.13	20.50	19.81	20.31
2012	NYSE	DV	Thu, Aug 5, 1999	20.88	20.94	18.00	20.13
2011	NYSE	DV	Wed, Aug 4, 1999	21.63	21.63	20.63	20.63
2010	NYSE	DV	Tue, Aug 3, 1999	20.75	20.88	20.38	20.63
2009	NYSE	DV	Mon, Aug 2, 1999	20.75	20.75	20.25	20.50
2008	NYSE	DV	Fri, Jul 30, 1999	21.00	21.06	20.69	20.75
2007	NYSE	DV	Thu, Jul 29, 1999	21.88	21.88	20.88	21.00
2006	NYSE	DV	Wed, Jul 28, 1999	21.94	22.31	21.75	21.81
2005	NYSE	DV	Tue, Jul 27, 1999	22.38	22.38	21.69	21.69
2004	NYSE	DV	Mon, Jul 26, 1999	21.75	22.06	21.56	21.81
2003	NYSE	DV	Fri, Jul 23, 1999	22.31	22.31	21.94	22.00
2002	NYSE	DV	Thu, Jul 22, 1999	22.19	22.44	21.63	21.94
2001	NYSE	DV	Wed, Jul 21, 1999	22.25	22.44	22.00	22.19
2000	NYSE	DV	Tue, Jul 20, 1999	22.44	22.44	22.06	22.25
1999	NYSE	DV	Mon, Jul 19, 1999	22.38	22.50	22.06	22.13
1998	NYSE	DV	Fri, Jul 16, 1999	22.63	23.06	22.25	22.63
1997	NYSE	DV	Thu, Jul 15, 1999	22.50	22.50	22.13	22.38
1996	NYSE	DV	Wed, Jul 14, 1999	22.63	23.00	22.00	22.50
1995	NYSE	DV	Tue, Jul 13, 1999	22.63	23.00	22.00	22.38
1994	NYSE	DV	Mon, Jul 12, 1999	23.13	23.38	21.75	22.44
1993	NYSE	DV	Fri, Jul 9, 1999	23.13	23.44	22.94	23.00
1992	NYSE	DV	Thu, Jul 8, 1999	23.75	23.75	22.44	23.00
1991	NYSE	DV	Wed, Jul 7, 1999	24.63	24.81	23.38	23.75
1990	NYSE	DV	Tue, Jul 6, 1999	24.50	24.75	24.25	24.38
1989	NYSE	DV	Fri, Jul 2, 1999	24.00	24.50	24.00	24.00
1988	NYSE	DV	Thu, Jul 1, 1999	22.88	24.19	22.88	24.00
1987	NYSE	DV	Wed, Jun 30, 1999	23.50	23.94	22.38	22.38
1986	NYSE	DV	Tue, Jun 29, 1999	22.25	23.94	22.06	23.94
1985	NYSE	DV	Mon, Jun 28, 1999	21.38	22.44	21.06	22.00
1984	NYSE	DV	Fri, Jun 25, 1999	21.19	21.75	20.88	21.56
1983	NYSE	DV	Thu, Jun 24, 1999	21.19	21.25	20.25	20.94
1982	NYSE	DV	Wed, Jun 23, 1999	20.75	21.00	20.25	21.00
1981	NYSE	DV	Tue, Jun 22, 1999	21.00	21.13	20.50	20.50
1980	NYSE	DV	Mon, Jun 21, 1999	20.50	21.38	20.00	21.00
1979	NYSE	DV	Fri, Jun 18, 1999	21.88	22.00	20.88	21.06
1978	NYSE	DV	Thu, Jun 17, 1999	21.25	22.00	21.25	21.75
1977	NYSE	DV	Wed, Jun 16, 1999	21.00	21.50	20.81	21.13
1976	NYSE	DV	Tue, Jun 15, 1999	21.63	21.75	20.00	20.50
1975	NYSE	DV	Mon, Jun 14, 1999	22.13	22.19	21.50	21.63
1974	NYSE	DV	Fri, Jun 11, 1999	23.38	23.38	22.13	22.38
1973	NYSE	DV	Thu, Jun 10, 1999	22.69	23.25	22.69	22.94
1972	NYSE	DV	Wed, Jun 9, 1999	22.25	22.94	22.25	22.56
1971	NYSE	DV	Tue, Jun 8, 1999	22.13	22.50	22.00	22.25
1970	NYSE	DV	Mon, Jun 7, 1999	22.06	22.69	22.00	22.38
1969	NYSE	DV	Fri, Jun 4, 1999	22.50	22.94	22.00	22.25
1968	NYSE	DV	Thu, Jun 3, 1999	22.63	22.88	22.56	22.63
1967	NYSE	DV	Wed, Jun 2, 1999	22.06	22.75	22.06	22.50
1966	NYSE	DV	Tue, Jun 1, 1999	22.38	23.00	22.06	22.44
1965	NYSE	DV	Fri, May 28, 1999	23.19	23.75	22.25	22.25
1964	NYSE	DV	Thu, May 27, 1999	22.44	23.44	22.38	23.44
1963	NYSE	DV	Wed, May 26, 1999	22.50	22.88	22.13	22.44
1962	NYSE	DV	Tue, May 25, 1999	23.25	23.25	21.69	22.25
1961	NYSE	DV	Mon, May 24, 1999	24.19	24.19	23.13	23.25
1960	NYSE	DV	Fri, May 21, 1999	25.06	25.38	24.00	24.19
1959	NYSE	DV	Thu, May 20, 1999	24.00	25.31	23.88	25.06
1958	NYSE	DV	Wed, May 19, 1999	23.13	24.25	23.13	24.25
1957	NYSE	DV	Tue, May 18, 1999	23.63	23.94	23.25	23.31
1956	NYSE	DV	Mon, May 17, 1999	24.88	24.88	22.88	23.44
1955	NYSE	DV	Fri, May 14, 1999	25.38	25.38	24.00	24.25
1954	NYSE	DV	Thu, May 13, 1999	24.56	25.50	24.56	25.13
1953	NYSE	DV	Wed, May 12, 1999	25.00	25.25	24.50	24.50
1952	NYSE	DV	Tue, May 11, 1999	24.63	25.63	24.00	25.00
1951	NYSE	DV	Mon, May 10, 1999	23.19	24.63	23.06	24.63
1950	NYSE	DV	Fri, May 7, 1999	23.06	24.44	22.31	23.38
1949	NYSE	DV	Thu, May 6, 1999	23.69	24.38	22.63	23.75
1948	NYSE	DV	Wed, May 5, 1999	23.75	23.75	21.69	23.69
1947	NYSE	DV	Tue, May 4, 1999	24.75	25.00	24.06	24.13
1946	NYSE	DV	Mon, May 3, 1999	25.75	26.63	24.50	24.75
1945	NYSE	DV	Fri, Apr 30, 1999	26.00	26.75	25.88	26.38
1944	NYSE	DV	Thu, Apr 29, 1999	25.56	25.56	25.06	25.25
1943	NYSE	DV	Wed, Apr 28, 1999	24.50	25.56	24.38	25.38
1942	NYSE	DV	Tue, Apr 27, 1999	24.38	24.94	23.81	24.38
1941	NYSE	DV	Mon, Apr 26, 1999	24.69	24.75	24.00	24.50
1940	NYSE	DV	Fri, Apr 23, 1999	24.88	24.88	24.63	24.81
1939	NYSE	DV	Thu, Apr 22, 1999	25.13	25.63	24.56	24.75
1938	NYSE	DV	Wed, Apr 21, 1999	25.13	25.13	24.50	24.88
1937	NYSE	DV	Tue, Apr 20, 1999	23.25	25.19	23.00	24.31
1936	NYSE	DV	Mon, Apr 19, 1999	25.63	26.25	22.13	22.56
1935	NYSE	DV	Fri, Apr 16, 1999	28.00	28.06	24.81	25.19
1934	NYSE	DV	Thu, Apr 15, 1999	28.56	28.63	27.38	27.50
1933	NYSE	DV	Wed, Apr 14, 1999	29.69	29.88	28.25	28.56
1932	NYSE	DV	Tue, Apr 13, 1999	29.88	30.00	29.69	29.69
1931	NYSE	DV	Mon, Apr 12, 1999	30.13	30.25	29.13	29.13
1930	NYSE	DV	Fri, Apr 9, 1999	29.00	30.50	28.88	30.38
1929	NYSE	DV	Thu, Apr 8, 1999	30.00	30.69	29.75	30.13
1928	NYSE	DV	Wed, Apr 7, 1999	29.56	30.25	29.25	30.25
1927	NYSE	DV	Tue, Apr 6, 1999	30.19	30.31	29.63	29.69
1926	NYSE	DV	Mon, Apr 5, 1999	30.00	30.44	29.56	30.19
1925	NYSE	DV	Thu, Apr 1, 1999	29.50	31.88	29.00	29.50
1924	NYSE	DV	Wed, Mar 31, 1999	28.69	29.88	28.00	29.00
1923	NYSE	DV	Tue, Mar 30, 1999	28.50	28.75	27.94	28.69
1922	NYSE	DV	Mon, Mar 29, 1999	27.13	28.38	27.13	28.25
1921	NYSE	DV	Fri, Mar 26, 1999	28.00	28.00	26.63	27.13
1920	NYSE	DV	Thu, Mar 25, 1999	26.44	28.38	26.44	28.00
1919	NYSE	DV	Wed, Mar 24, 1999	26.38	26.38	25.88	26.25
1918	NYSE	DV	Tue, Mar 23, 1999	28.31	28.31	26.00	26.38
1917	NYSE	DV	Mon, Mar 22, 1999	28.63	29.13	28.38	28.44
1916	NYSE	DV	Fri, Mar 19, 1999	28.50	29.25	28.50	28.88
1915	NYSE	DV	Thu, Mar 18, 1999	28.88	28.94	28.25	28.50
1914	NYSE	DV	Wed, Mar 17, 1999	28.38	29.00	28.06	28.88
1913	NYSE	DV	Tue, Mar 16, 1999	28.13	28.75	27.94	28.75
1912	NYSE	DV	Mon, Mar 15, 1999	28.06	28.38	27.50	28.38
1911	NYSE	DV	Fri, Mar 12, 1999	28.44	28.94	28.00	28.00
1910	NYSE	DV	Thu, Mar 11, 1999	27.94	28.56	27.75	28.44
1909	NYSE	DV	Wed, Mar 10, 1999	28.56	28.75	27.88	28.00
1908	NYSE	DV	Tue, Mar 9, 1999	27.63	28.75	27.56	28.06
1907	NYSE	DV	Mon, Mar 8, 1999	26.50	27.56	26.06	27.56
1906	NYSE	DV	Fri, Mar 5, 1999	26.69	27.25	26.69	26.69
1905	NYSE	DV	Thu, Mar 4, 1999	25.75	26.75	25.75	26.69
1904	NYSE	DV	Wed, Mar 3, 1999	27.00	27.06	25.25	25.75
1903	NYSE	DV	Tue, Mar 2, 1999	25.63	26.94	25.63	26.50
1902	NYSE	DV	Mon, Mar 1, 1999	25.25	25.50	25.13	25.50
1901	NYSE	DV	Fri, Feb 26, 1999	25.00	25.31	24.63	25.13
1900	NYSE	DV	Thu, Feb 25, 1999	24.38	24.94	24.38	24.94
1899	NYSE	DV	Wed, Feb 24, 1999	25.06	26.50	24.63	24.63
1898	NYSE	DV	Tue, Feb 23, 1999	24.56	25.56	24.25	25.13
1897	NYSE	DV	Mon, Feb 22, 1999	24.63	25.56	24.50	24.56
1896	NYSE	DV	Fri, Feb 19, 1999	26.00	26.06	24.56	24.63
1895	NYSE	DV	Thu, Feb 18, 1999	25.81	26.50	25.63	26.00
1894	NYSE	DV	Wed, Feb 17, 1999	26.63	26.69	25.75	25.75
1893	NYSE	DV	Tue, Feb 16, 1999	25.94	28.00	25.88	26.63
1892	NYSE	DV	Fri, Feb 12, 1999	25.38	25.69	24.94	25.56
1891	NYSE	DV	Thu, Feb 11, 1999	25.94	26.00	24.63	25.38
1890	NYSE	DV	Wed, Feb 10, 1999	26.00	26.25	25.38	25.75
1889	NYSE	DV	Tue, Feb 9, 1999	26.13	26.13	25.75	25.94
1888	NYSE	DV	Mon, Feb 8, 1999	26.13	26.44	25.69	26.13
1887	NYSE	DV	Fri, Feb 5, 1999	27.06	27.06	26.25	26.25
1886	NYSE	DV	Thu, Feb 4, 1999	27.38	27.38	26.75	27.00
1885	NYSE	DV	Wed, Feb 3, 1999	27.50	27.69	26.56	27.38
1884	NYSE	DV	Tue, Feb 2, 1999	27.81	28.13	27.31	27.38
1883	NYSE	DV	Mon, Feb 1, 1999	29.44	29.44	27.50	27.56
1882	NYSE	DV	Fri, Jan 29, 1999	28.13	29.75	28.06	29.44
1881	NYSE	DV	Thu, Jan 28, 1999	27.88	28.50	27.75	28.25
1880	NYSE	DV	Wed, Jan 27, 1999	27.75	28.31	27.44	27.50
1879	NYSE	DV	Tue, Jan 26, 1999	27.38	27.94	27.25	27.50
1878	NYSE	DV	Mon, Jan 25, 1999	28.75	28.88	27.13	27.50
1877	NYSE	DV	Fri, Jan 22, 1999	27.69	28.94	27.56	28.88
1876	NYSE	DV	Thu, Jan 21, 1999	27.00	28.13	26.94	27.75
1875	NYSE	DV	Wed, Jan 20, 1999	26.75	28.13	26.75	26.81
1874	NYSE	DV	Tue, Jan 19, 1999	27.00	27.25	26.38	26.50
1873	NYSE	DV	Fri, Jan 15, 1999	27.25	27.81	27.00	27.00
1872	NYSE	DV	Thu, Jan 14, 1999	26.69	27.25	26.06	26.25
1871	NYSE	DV	Wed, Jan 13, 1999	25.63	26.44	25.50	26.44
1870	NYSE	DV	Tue, Jan 12, 1999	27.06	27.38	26.38	26.44
1869	NYSE	DV	Mon, Jan 11, 1999	28.00	28.00	27.31	27.56
1868	NYSE	DV	Fri, Jan 8, 1999	27.63	28.56	27.63	28.25
1867	NYSE	DV	Thu, Jan 7, 1999	27.00	27.69	26.50	27.69
1866	NYSE	DV	Wed, Jan 6, 1999	28.38	28.50	27.75	27.75
1865	NYSE	DV	Tue, Jan 5, 1999	29.13	29.25	28.63	28.63
1864	NYSE	DV	Mon, Jan 4, 1999	30.38	30.38	28.88	29.13
1863	NYSE	DV	Thu, Dec 31, 1998	30.25	30.63	29.88	30.63
1862	NYSE	DV	Wed, Dec 30, 1998	29.88	30.63	29.31	30.25
1861	NYSE	DV	Tue, Dec 29, 1998	27.94	28.88	27.88	28.75
1860	NYSE	DV	Mon, Dec 28, 1998	28.81	28.81	26.50	27.69
1859	NYSE	DV	Thu, Dec 24, 1998	28.00	28.25	28.00	28.19
1858	NYSE	DV	Wed, Dec 23, 1998	28.44	28.75	27.63	28.75
1857	NYSE	DV	Tue, Dec 22, 1998	29.25	29.50	28.25	28.25
1856	NYSE	DV	Mon, Dec 21, 1998	28.75	30.25	28.69	29.50
1855	NYSE	DV	Fri, Dec 18, 1998	28.06	29.63	28.06	28.38
1854	NYSE	DV	Thu, Dec 17, 1998	25.50	28.50	25.50	28.06
1853	NYSE	DV	Wed, Dec 16, 1998	24.81	25.19	24.63	25.19
1852	NYSE	DV	Tue, Dec 15, 1998	24.75	24.88	24.56	24.63
1851	NYSE	DV	Mon, Dec 14, 1998	24.38	24.88	24.19	24.38
1850	NYSE	DV	Fri, Dec 11, 1998	24.81	24.81	24.38	24.63
1849	NYSE	DV	Thu, Dec 10, 1998	24.25	25.88	24.13	25.00
1848	NYSE	DV	Wed, Dec 9, 1998	23.63	24.38	23.56	24.19
1847	NYSE	DV	Tue, Dec 8, 1998	24.19	24.19	23.38	23.50
1846	NYSE	DV	Mon, Dec 7, 1998	24.38	24.38	24.13	24.19
1845	NYSE	DV	Fri, Dec 4, 1998	24.50	24.50	24.38	24.38
1844	NYSE	DV	Thu, Dec 3, 1998	25.06	25.13	24.44	24.44
1843	NYSE	DV	Wed, Dec 2, 1998	26.00	26.00	25.31	25.31
1842	NYSE	DV	Tue, Dec 1, 1998	26.25	26.25	25.56	25.88
1841	NYSE	DV	Mon, Nov 30, 1998	25.75	26.38	25.44	26.38
1840	NYSE	DV	Fri, Nov 27, 1998	25.69	25.75	25.50	25.69
1839	NYSE	DV	Wed, Nov 25, 1998	25.50	25.63	25.19	25.44
1838	NYSE	DV	Tue, Nov 24, 1998	25.25	25.50	25.06	25.50
1837	NYSE	DV	Mon, Nov 23, 1998	24.81	25.13	24.75	25.06
1836	NYSE	DV	Fri, Nov 20, 1998	24.94	25.06	24.69	25.06
1835	NYSE	DV	Thu, Nov 19, 1998	25.19	25.69	24.88	25.19
1834	NYSE	DV	Wed, Nov 18, 1998	24.94	25.19	24.56	25.19
1833	NYSE	DV	Tue, Nov 17, 1998	24.31	24.56	23.69	24.56
1832	NYSE	DV	Mon, Nov 16, 1998	23.63	24.50	23.38	24.25
1831	NYSE	DV	Fri, Nov 13, 1998	24.13	24.13	23.63	23.69
1830	NYSE	DV	Thu, Nov 12, 1998	23.44	24.25	23.44	24.13
1829	NYSE	DV	Wed, Nov 11, 1998	24.13	24.13	23.25	23.31
1828	NYSE	DV	Tue, Nov 10, 1998	22.25	23.88	22.13	23.88
1827	NYSE	DV	Mon, Nov 9, 1998	22.88	23.13	22.56	23.00
1826	NYSE	DV	Fri, Nov 6, 1998	22.63	23.06	22.56	23.06
1825	NYSE	DV	Thu, Nov 5, 1998	22.63	23.38	22.63	22.94
1824	NYSE	DV	Wed, Nov 4, 1998	22.19	22.75	22.13	22.38
1823	NYSE	DV	Tue, Nov 3, 1998	22.56	22.63	22.00	22.13
1822	NYSE	DV	Mon, Nov 2, 1998	22.50	22.56	22.25	22.50
1821	NYSE	DV	Fri, Oct 30, 1998	21.50	23.25	21.50	22.00
1820	NYSE	DV	Thu, Oct 29, 1998	21.00	21.50	21.00	21.50
1819	NYSE	DV	Wed, Oct 28, 1998	20.69	21.50	20.38	20.88
1818	NYSE	DV	Tue, Oct 27, 1998	22.50	22.75	20.63	20.69
1817	NYSE	DV	Mon, Oct 26, 1998	22.38	22.56	22.13	22.31
1816	NYSE	DV	Fri, Oct 23, 1998	23.19	23.81	22.63	22.81
1815	NYSE	DV	Thu, Oct 22, 1998	23.25	23.25	22.63	23.13
1814	NYSE	DV	Wed, Oct 21, 1998	23.50	23.50	22.13	23.00
1813	NYSE	DV	Tue, Oct 20, 1998	24.13	24.88	23.63	24.00
1812	NYSE	DV	Mon, Oct 19, 1998	22.88	24.38	22.75	24.25
1811	NYSE	DV	Fri, Oct 16, 1998	21.38	22.88	21.38	22.63
1810	NYSE	DV	Thu, Oct 15, 1998	18.63	21.38	18.63	21.38
1809	NYSE	DV	Wed, Oct 14, 1998	18.75	19.31	18.50	18.75
1808	NYSE	DV	Tue, Oct 13, 1998	18.31	18.88	17.94	18.63
1807	NYSE	DV	Mon, Oct 12, 1998	19.00	19.38	17.69	18.25
1806	NYSE	DV	Fri, Oct 9, 1998	17.25	18.50	16.88	18.38
1805	NYSE	DV	Thu, Oct 8, 1998	17.25	17.25	16.06	17.00
1804	NYSE	DV	Wed, Oct 7, 1998	19.31	19.31	17.50	17.88
1803	NYSE	DV	Tue, Oct 6, 1998	20.13	20.63	19.00	19.31
1802	NYSE	DV	Mon, Oct 5, 1998	20.63	20.75	19.00	19.88
1801	NYSE	DV	Fri, Oct 2, 1998	20.00	21.00	19.88	21.00
1800	NYSE	DV	Thu, Oct 1, 1998	23.06	23.13	21.25	21.44
1799	NYSE	DV	Wed, Sep 30, 1998	24.88	25.50	23.38	23.44
1798	NYSE	DV	Tue, Sep 29, 1998	23.81	24.63	23.00	24.38
1797	NYSE	DV	Mon, Sep 28, 1998	25.81	26.75	23.50	23.81
1796	NYSE	DV	Fri, Sep 25, 1998	23.63	25.50	23.63	25.31
1795	NYSE	DV	Thu, Sep 24, 1998	23.75	23.88	23.38	23.69
1794	NYSE	DV	Wed, Sep 23, 1998	22.63	23.75	22.06	23.69
1793	NYSE	DV	Tue, Sep 22, 1998	21.50	23.06	21.50	22.38
1792	NYSE	DV	Mon, Sep 21, 1998	21.50	21.50	20.63	21.13
1791	NYSE	DV	Fri, Sep 18, 1998	22.38	22.38	21.00	21.88
1790	NYSE	DV	Thu, Sep 17, 1998	22.75	22.75	20.75	21.81
1789	NYSE	DV	Wed, Sep 16, 1998	24.00	24.75	22.75	23.31
1788	NYSE	DV	Tue, Sep 15, 1998	23.19	24.00	23.19	23.94
1787	NYSE	DV	Mon, Sep 14, 1998	22.19	23.44	21.94	23.44
1786	NYSE	DV	Fri, Sep 11, 1998	20.63	22.19	20.63	21.94
1785	NYSE	DV	Thu, Sep 10, 1998	21.00	21.00	20.31	20.75
1784	NYSE	DV	Wed, Sep 9, 1998	21.38	21.38	20.88	21.13
1783	NYSE	DV	Tue, Sep 8, 1998	22.38	22.75	20.88	21.63
1782	NYSE	DV	Fri, Sep 4, 1998	20.44	21.19	20.44	21.00
1781	NYSE	DV	Thu, Sep 3, 1998	19.50	20.38	19.06	20.19
1780	NYSE	DV	Wed, Sep 2, 1998	18.25	20.25	18.06	19.63
1779	NYSE	DV	Tue, Sep 1, 1998	18.50	19.00	18.19	18.50
1778	NYSE	DV	Mon, Aug 31, 1998	19.25	19.31	17.88	18.06
1777	NYSE	DV	Fri, Aug 28, 1998	20.38	20.38	19.50	19.56
1776	NYSE	DV	Thu, Aug 27, 1998	20.69	20.75	20.00	20.00
1775	NYSE	DV	Wed, Aug 26, 1998	20.88	20.94	20.50	20.75
1774	NYSE	DV	Tue, Aug 25, 1998	20.63	21.31	20.63	21.13
1773	NYSE	DV	Mon, Aug 24, 1998	21.38	21.56	20.75	20.88
1772	NYSE	DV	Fri, Aug 21, 1998	21.13	21.19	20.13	21.19
1771	NYSE	DV	Thu, Aug 20, 1998	21.81	21.81	21.63	21.69
1770	NYSE	DV	Wed, Aug 19, 1998	22.25	22.31	21.50	21.81
1769	NYSE	DV	Tue, Aug 18, 1998	22.75	23.25	21.25	22.25
1768	NYSE	DV	Mon, Aug 17, 1998	20.50	22.75	20.25	22.75
1767	NYSE	DV	Fri, Aug 14, 1998	19.25	21.00	19.00	20.69
1766	NYSE	DV	Thu, Aug 13, 1998	19.38	19.88	19.00	19.13
1765	NYSE	DV	Wed, Aug 12, 1998	19.38	20.50	19.13	19.31
1764	NYSE	DV	Tue, Aug 11, 1998	19.44	19.44	18.25	18.50
1763	NYSE	DV	Mon, Aug 10, 1998	20.31	20.31	19.38	19.81
1762	NYSE	DV	Fri, Aug 7, 1998	20.00	21.13	20.00	20.31
1761	NYSE	DV	Thu, Aug 6, 1998	20.50	20.50	19.38	20.00
1760	NYSE	DV	Wed, Aug 5, 1998	20.06	20.63	19.94	20.63
1759	NYSE	DV	Tue, Aug 4, 1998	20.06	20.38	20.00	20.00
1758	NYSE	DV	Mon, Aug 3, 1998	20.38	20.63	20.00	20.13
1757	NYSE	DV	Fri, Jul 31, 1998	20.50	21.06	20.38	20.38
1756	NYSE	DV	Thu, Jul 30, 1998	20.00	20.50	20.00	20.50
1755	NYSE	DV	Wed, Jul 29, 1998	20.25	20.25	19.56	19.81
1754	NYSE	DV	Tue, Jul 28, 1998	20.31	20.88	19.94	20.25
1753	NYSE	DV	Mon, Jul 27, 1998	21.13	21.13	20.13	20.44
1752	NYSE	DV	Fri, Jul 24, 1998	20.69	21.19	20.69	20.94
1751	NYSE	DV	Thu, Jul 23, 1998	21.75	21.81	20.56	20.56
1750	NYSE	DV	Wed, Jul 22, 1998	20.88	21.75	20.63	21.63
1749	NYSE	DV	Tue, Jul 21, 1998	20.25	21.25	20.06	20.19
1748	NYSE	DV	Mon, Jul 20, 1998	20.50	20.88	19.75	20.06
1747	NYSE	DV	Fri, Jul 17, 1998	21.50	21.50	20.50	20.50
1746	NYSE	DV	Thu, Jul 16, 1998	22.25	22.63	21.38	21.50
1745	NYSE	DV	Wed, Jul 15, 1998	22.88	22.88	21.69	22.00
1744	NYSE	DV	Tue, Jul 14, 1998	23.19	23.25	22.88	23.00
1743	NYSE	DV	Mon, Jul 13, 1998	22.88	23.38	22.88	23.00
1742	NYSE	DV	Fri, Jul 10, 1998	22.75	23.00	22.38	22.75
1741	NYSE	DV	Thu, Jul 9, 1998	24.19	24.19	22.06	22.75
1740	NYSE	DV	Wed, Jul 8, 1998	23.81	24.63	23.81	24.19
1739	NYSE	DV	Tue, Jul 7, 1998	23.50	23.94	23.50	23.69
1738	NYSE	DV	Mon, Jul 6, 1998	23.19	23.50	23.19	23.25
1737	NYSE	DV	Thu, Jul 2, 1998	22.75	23.25	22.75	22.94
1736	NYSE	DV	Wed, Jul 1, 1998	22.50	22.75	22.44	22.69
1735	NYSE	DV	Tue, Jun 30, 1998	21.81	22.00	21.75	21.94
1734	NYSE	DV	Mon, Jun 29, 1998	22.00	22.25	21.38	21.69
1733	NYSE	DV	Fri, Jun 26, 1998	21.94	22.25	21.56	21.75
1732	NYSE	DV	Thu, Jun 25, 1998	22.25	22.38	21.25	21.81
1731	NYSE	DV	Wed, Jun 24, 1998	21.88	22.00	21.69	22.00
1730	NYSE	DV	Tue, Jun 23, 1998	21.44	22.00	21.44	21.88
1729	NYSE	DV	Mon, Jun 22, 1998	20.50	21.31	20.50	21.25
1728	NYSE	DV	Fri, Jun 19, 1998	20.06	20.69	20.06	20.25
1727	NYSE	DV	Thu, Jun 18, 1998	19.88	20.06	19.81	20.06
1726	NYSE	DV	Wed, Jun 17, 1998	19.63	20.00	19.63	19.88
1725	NYSE	DV	Tue, Jun 16, 1998	18.59	19.06	18.59	19.06
1724	NYSE	DV	Mon, Jun 15, 1998	19.13	19.13	18.50	18.53
1723	NYSE	DV	Fri, Jun 12, 1998	19.44	19.47	19.00	19.19
1722	NYSE	DV	Thu, Jun 11, 1998	19.53	19.53	19.00	19.31
1721	NYSE	DV	Wed, Jun 10, 1998	19.56	19.63	19.50	19.53
1720	NYSE	DV	Tue, Jun 9, 1998	19.16	19.56	19.13	19.56
1719	NYSE	DV	Mon, Jun 8, 1998	18.75	19.22	18.75	19.19
1718	NYSE	DV	Fri, Jun 5, 1998	19.13	19.25	18.72	18.75
1717	NYSE	DV	Thu, Jun 4, 1998	19.22	19.25	19.09	19.13
1716	NYSE	DV	Wed, Jun 3, 1998	19.53	19.53	19.19	19.22
1715	NYSE	DV	Tue, Jun 2, 1998	19.38	19.63	19.34	19.50
1714	NYSE	DV	Mon, Jun 1, 1998	19.91	19.91	19.19	19.31
1713	NYSE	DV	Fri, May 29, 1998	20.06	20.19	19.88	19.91
1712	NYSE	DV	Thu, May 28, 1998	19.56	20.13	19.50	20.06
1711	NYSE	DV	Wed, May 27, 1998	19.94	19.94	19.53	19.56
1710	NYSE	DV	Tue, May 26, 1998	20.56	20.94	20.25	20.38
1709	NYSE	DV	Fri, May 22, 1998	20.50	20.69	20.41	20.63
1708	NYSE	DV	Thu, May 21, 1998	19.78	20.50	19.78	20.50
1707	NYSE	DV	Wed, May 20, 1998	19.69	19.81	19.66	19.78
1706	NYSE	DV	Tue, May 19, 1998	19.56	19.66	19.50	19.66
1705	NYSE	DV	Mon, May 18, 1998	19.38	19.50	19.28	19.50
1704	NYSE	DV	Fri, May 15, 1998	19.50	19.50	19.25	19.28
1703	NYSE	DV	Thu, May 14, 1998	19.72	19.72	19.50	19.50
1702	NYSE	DV	Wed, May 13, 1998	19.63	19.72	19.59	19.69
1701	NYSE	DV	Tue, May 12, 1998	19.75	19.75	19.50	19.59
1700	NYSE	DV	Mon, May 11, 1998	19.75	19.94	19.69	19.75
1699	NYSE	DV	Fri, May 8, 1998	19.84	19.84	19.50	19.72
1698	NYSE	DV	Thu, May 7, 1998	19.84	19.84	19.69	19.81
1697	NYSE	DV	Wed, May 6, 1998	20.00	20.28	19.84	19.88
1696	NYSE	DV	Tue, May 5, 1998	19.50	19.63	19.50	19.53
1695	NYSE	DV	Mon, May 4, 1998	19.25	19.69	19.09	19.44
1694	NYSE	DV	Fri, May 1, 1998	19.06	19.19	18.88	19.13
1693	NYSE	DV	Thu, Apr 30, 1998	18.84	19.22	18.72	18.94
1692	NYSE	DV	Wed, Apr 29, 1998	18.31	18.81	18.31	18.66
1691	NYSE	DV	Tue, Apr 28, 1998	17.91	18.50	17.91	18.41
1690	NYSE	DV	Mon, Apr 27, 1998	17.75	17.97	17.75	17.97
1689	NYSE	DV	Fri, Apr 24, 1998	17.53	18.03	17.53	17.78
1688	NYSE	DV	Thu, Apr 23, 1998	17.75	17.81	17.53	17.53
1687	NYSE	DV	Wed, Apr 22, 1998	17.78	18.16	17.78	17.88
1686	NYSE	DV	Tue, Apr 21, 1998	17.50	17.91	17.50	17.72
1685	NYSE	DV	Mon, Apr 20, 1998	17.19	17.47	17.06	17.44
1684	NYSE	DV	Fri, Apr 17, 1998	17.00	17.28	17.00	17.28
1683	NYSE	DV	Thu, Apr 16, 1998	17.25	17.25	17.03	17.09
1682	NYSE	DV	Wed, Apr 15, 1998	17.13	17.38	17.09	17.34
1681	NYSE	DV	Tue, Apr 14, 1998	16.97	17.19	16.94	17.16
1680	NYSE	DV	Mon, Apr 13, 1998	17.25	17.25	16.84	16.94
1679	NYSE	DV	Thu, Apr 9, 1998	16.69	17.13	16.56	17.13
1678	NYSE	DV	Wed, Apr 8, 1998	16.50	16.88	16.50	16.59
1677	NYSE	DV	Tue, Apr 7, 1998	16.69	16.69	16.38	16.53
1676	NYSE	DV	Mon, Apr 6, 1998	17.06	17.13	16.56	16.59
1675	NYSE	DV	Fri, Apr 3, 1998	16.97	17.13	16.84	17.00
1674	NYSE	DV	Thu, Apr 2, 1998	17.16	17.16	16.97	16.97
1673	NYSE	DV	Wed, Apr 1, 1998	17.28	17.41	17.06	17.25
1672	NYSE	DV	Tue, Mar 31, 1998	16.72	17.22	16.66	17.09
1671	NYSE	DV	Mon, Mar 30, 1998	16.50	16.75	16.44	16.59
1670	NYSE	DV	Fri, Mar 27, 1998	16.50	16.56	16.13	16.56
1669	NYSE	DV	Thu, Mar 26, 1998	16.63	16.69	16.47	16.53
1668	NYSE	DV	Wed, Mar 25, 1998	16.75	16.88	16.59	16.69
1667	NYSE	DV	Tue, Mar 24, 1998	16.56	16.88	16.44	16.72
1666	NYSE	DV	Mon, Mar 23, 1998	16.16	16.47	16.13	16.44
1665	NYSE	DV	Fri, Mar 20, 1998	16.00	16.19	15.88	16.13
1664	NYSE	DV	Thu, Mar 19, 1998	16.13	16.13	16.00	16.09
1663	NYSE	DV	Wed, Mar 18, 1998	16.19	16.25	16.00	16.06
1662	NYSE	DV	Tue, Mar 17, 1998	16.50	16.50	16.00	16.25
1661	NYSE	DV	Mon, Mar 16, 1998	16.31	16.50	16.25	16.50
1660	NYSE	DV	Fri, Mar 13, 1998	16.28	16.50	16.25	16.31
1659	NYSE	DV	Thu, Mar 12, 1998	16.66	16.72	16.00	16.22
1658	NYSE	DV	Wed, Mar 11, 1998	16.28	16.88	16.22	16.66
1657	NYSE	DV	Tue, Mar 10, 1998	16.75	16.97	15.88	16.34
1656	NYSE	DV	Mon, Mar 9, 1998	16.69	16.81	16.63	16.63
1655	NYSE	DV	Fri, Mar 6, 1998	17.00	17.06	16.50	16.66
1654	NYSE	DV	Thu, Mar 5, 1998	17.47	17.47	17.00	17.00
1653	NYSE	DV	Wed, Mar 4, 1998	17.50	17.50	17.31	17.50
1652	NYSE	DV	Tue, Mar 3, 1998	17.38	17.59	17.28	17.50
1651	NYSE	DV	Mon, Mar 2, 1998	17.13	17.81	17.13	17.38
1650	NYSE	DV	Fri, Feb 27, 1998	17.00	17.13	17.00	17.00
1649	NYSE	DV	Thu, Feb 26, 1998	16.38	17.13	16.38	17.00
1648	NYSE	DV	Wed, Feb 25, 1998	16.03	16.47	16.03	16.47
1647	NYSE	DV	Tue, Feb 24, 1998	16.16	16.19	15.97	16.09
1646	NYSE	DV	Mon, Feb 23, 1998	15.91	16.19	15.81	16.19
1645	NYSE	DV	Fri, Feb 20, 1998	15.97	15.97	15.75	15.78
1644	NYSE	DV	Thu, Feb 19, 1998	16.25	16.25	16.00	16.00
1643	NYSE	DV	Wed, Feb 18, 1998	15.91	16.16	15.63	16.13
1642	NYSE	DV	Tue, Feb 17, 1998	16.09	16.09	15.94	16.00
1641	NYSE	DV	Fri, Feb 13, 1998	16.22	16.25	16.06	16.09
1640	NYSE	DV	Thu, Feb 12, 1998	16.38	16.38	16.03	16.13
1639	NYSE	DV	Wed, Feb 11, 1998	16.41	16.44	16.28	16.31
1638	NYSE	DV	Tue, Feb 10, 1998	16.50	17.00	16.38	16.38
1637	NYSE	DV	Mon, Feb 9, 1998	16.09	16.47	16.09	16.41
1636	NYSE	DV	Fri, Feb 6, 1998	15.91	16.22	15.81	16.22
1635	NYSE	DV	Thu, Feb 5, 1998	15.75	16.06	15.75	15.94
1634	NYSE	DV	Wed, Feb 4, 1998	15.66	15.72	15.44	15.63
1633	NYSE	DV	Tue, Feb 3, 1998	15.50	15.75	15.44	15.72
1632	NYSE	DV	Mon, Feb 2, 1998	15.16	15.63	15.13	15.50
1631	NYSE	DV	Fri, Jan 30, 1998	15.84	15.94	15.13	15.13
1630	NYSE	DV	Thu, Jan 29, 1998	15.19	15.91	15.19	15.91
1629	NYSE	DV	Wed, Jan 28, 1998	14.59	15.31	14.59	15.22
1628	NYSE	DV	Tue, Jan 27, 1998	14.38	14.56	14.38	14.44
1627	NYSE	DV	Mon, Jan 26, 1998	14.22	14.44	14.00	14.44
1626	NYSE	DV	Fri, Jan 23, 1998	14.34	14.47	14.22	14.25
1625	NYSE	DV	Thu, Jan 22, 1998	14.69	14.69	14.31	14.31
1624	NYSE	DV	Wed, Jan 21, 1998	14.59	14.88	14.44	14.63
1623	NYSE	DV	Tue, Jan 20, 1998	14.75	14.78	14.47	14.59
1622	NYSE	DV	Fri, Jan 16, 1998	14.72	15.06	14.56	14.97
1621	NYSE	DV	Thu, Jan 15, 1998	14.88	15.00	14.56	14.63
1620	NYSE	DV	Wed, Jan 14, 1998	14.94	15.13	14.69	14.88
1619	NYSE	DV	Tue, Jan 13, 1998	14.44	15.13	14.44	15.00
1618	NYSE	DV	Mon, Jan 12, 1998	14.13	14.34	14.00	14.31
1617	NYSE	DV	Fri, Jan 9, 1998	14.25	14.44	14.25	14.25
1616	NYSE	DV	Thu, Jan 8, 1998	14.50	14.53	14.25	14.31
1615	NYSE	DV	Wed, Jan 7, 1998	15.25	15.25	14.56	14.75
1614	NYSE	DV	Tue, Jan 6, 1998	15.47	15.47	15.16	15.22
1613	NYSE	DV	Mon, Jan 5, 1998	15.47	15.47	15.13	15.47
1612	NYSE	DV	Fri, Jan 2, 1998	16.00	16.00	15.47	15.50
1611	NYSE	DV	Wed, Dec 31, 1997	15.56	16.50	15.56	15.94
1610	NYSE	DV	Tue, Dec 30, 1997	15.63	15.69	15.50	15.50
1609	NYSE	DV	Mon, Dec 29, 1997	15.63	15.66	15.44	15.59
1608	NYSE	DV	Fri, Dec 26, 1997	15.66	15.69	15.53	15.63
1607	NYSE	DV	Wed, Dec 24, 1997	15.63	15.69	15.50	15.66
1606	NYSE	DV	Tue, Dec 23, 1997	15.63	15.75	15.53	15.56
1605	NYSE	DV	Mon, Dec 22, 1997	15.25	15.78	15.16	15.53
1604	NYSE	DV	Fri, Dec 19, 1997	15.44	15.44	15.09	15.19
1603	NYSE	DV	Thu, Dec 18, 1997	15.59	15.72	15.53	15.56
1602	NYSE	DV	Wed, Dec 17, 1997	15.59	15.75	15.50	15.59
1601	NYSE	DV	Tue, Dec 16, 1997	14.97	15.75	14.91	15.59
1600	NYSE	DV	Mon, Dec 15, 1997	14.56	14.97	14.53	14.94
1599	NYSE	DV	Fri, Dec 12, 1997	14.53	14.56	14.25	14.56
1598	NYSE	DV	Thu, Dec 11, 1997	14.69	14.69	14.47	14.50
1597	NYSE	DV	Wed, Dec 10, 1997	14.66	14.81	14.59	14.81
1596	NYSE	DV	Tue, Dec 9, 1997	14.91	14.91	14.50	14.72
1595	NYSE	DV	Mon, Dec 8, 1997	15.09	15.22	15.00	15.03
1594	NYSE	DV	Fri, Dec 5, 1997	15.25	15.56	15.19	15.22
1593	NYSE	DV	Thu, Dec 4, 1997	14.81	15.56	14.81	15.13
1592	NYSE	DV	Wed, Dec 3, 1997	14.03	14.81	13.94	14.81
1591	NYSE	DV	Tue, Dec 2, 1997	13.72	14.13	13.72	13.97
1590	NYSE	DV	Mon, Dec 1, 1997	13.38	13.75	13.31	13.75
1589	NYSE	DV	Fri, Nov 28, 1997	13.38	13.38	13.34	13.38
1588	NYSE	DV	Wed, Nov 26, 1997	13.44	13.50	13.25	13.31
1587	NYSE	DV	Tue, Nov 25, 1997	12.94	13.38	12.94	13.38
1586	NYSE	DV	Mon, Nov 24, 1997	12.91	12.94	12.50	12.81
1585	NYSE	DV	Fri, Nov 21, 1997	13.19	13.19	12.81	12.94
1584	NYSE	DV	Thu, Nov 20, 1997	13.59	13.59	12.94	13.19
1583	NYSE	DV	Wed, Nov 19, 1997	13.47	13.50	13.41	13.50
1582	NYSE	DV	Tue, Nov 18, 1997	13.53	13.53	13.38	13.47
1581	NYSE	DV	Mon, Nov 17, 1997	13.31	13.59	13.31	13.53
1580	NYSE	DV	Fri, Nov 14, 1997	13.00	13.31	12.94	13.31
1579	NYSE	DV	Thu, Nov 13, 1997	12.97	13.09	12.91	13.00
1578	NYSE	DV	Wed, Nov 12, 1997	13.09	13.09	12.81	12.94
1577	NYSE	DV	Tue, Nov 11, 1997	12.94	13.22	12.94	13.22
1576	NYSE	DV	Mon, Nov 10, 1997	13.19	13.25	13.00	13.00
1575	NYSE	DV	Fri, Nov 7, 1997	13.38	13.38	12.81	13.06
1574	NYSE	DV	Thu, Nov 6, 1997	13.13	13.50	13.09	13.50
1573	NYSE	DV	Wed, Nov 5, 1997	13.19	13.34	13.00	13.13
1572	NYSE	DV	Tue, Nov 4, 1997	13.44	13.50	13.06	13.09
1571	NYSE	DV	Mon, Nov 3, 1997	13.13	13.50	13.13	13.38
1570	NYSE	DV	Fri, Oct 31, 1997	12.97	13.25	12.91	13.25
1569	NYSE	DV	Thu, Oct 30, 1997	13.31	13.31	12.81	12.94
1568	NYSE	DV	Wed, Oct 29, 1997	13.66	14.19	13.25	13.63
1567	NYSE	DV	Tue, Oct 28, 1997	12.88	13.47	12.63	13.47
1566	NYSE	DV	Mon, Oct 27, 1997	13.19	13.19	12.72	13.00
1565	NYSE	DV	Fri, Oct 24, 1997	14.00	14.00	13.13	13.25
1564	NYSE	DV	Thu, Oct 23, 1997	13.69	14.19	13.56	14.13
1563	NYSE	DV	Wed, Oct 22, 1997	14.06	14.06	13.47	13.94
1562	NYSE	DV	Tue, Oct 21, 1997	13.88	14.31	13.75	14.06
1561	NYSE	DV	Mon, Oct 20, 1997	13.59	13.97	13.50	13.81
1560	NYSE	DV	Fri, Oct 17, 1997	13.63	13.66	13.06	13.53
1559	NYSE	DV	Thu, Oct 16, 1997	13.94	14.19	13.69	13.69
1558	NYSE	DV	Wed, Oct 15, 1997	13.75	14.00	13.63	13.81
1557	NYSE	DV	Tue, Oct 14, 1997	14.13	14.19	13.88	13.88
1556	NYSE	DV	Mon, Oct 13, 1997	14.19	14.44	14.00	14.00
1555	NYSE	DV	Fri, Oct 10, 1997	14.38	14.38	13.88	13.91
1554	NYSE	DV	Thu, Oct 9, 1997	14.56	14.56	14.22	14.34
1553	NYSE	DV	Wed, Oct 8, 1997	14.56	14.56	14.28	14.50
1552	NYSE	DV	Tue, Oct 7, 1997	15.97	16.25	14.31	14.50
1551	NYSE	DV	Mon, Oct 6, 1997	15.88	16.34	15.88	15.97
1550	NYSE	DV	Fri, Oct 3, 1997	15.50	15.84	15.38	15.81
1549	NYSE	DV	Thu, Oct 2, 1997	15.56	15.56	15.25	15.44
1548	NYSE	DV	Wed, Oct 1, 1997	14.94	15.63	14.88	15.56
1547	NYSE	DV	Tue, Sep 30, 1997	14.88	15.00	14.88	14.94
1546	NYSE	DV	Mon, Sep 29, 1997	14.59	14.75	14.56	14.75
1545	NYSE	DV	Fri, Sep 26, 1997	14.91	14.91	14.59	14.63
1544	NYSE	DV	Thu, Sep 25, 1997	14.69	14.94	14.59	14.94
1543	NYSE	DV	Wed, Sep 24, 1997	14.50	14.81	14.50	14.81
1542	NYSE	DV	Tue, Sep 23, 1997	13.94	14.50	13.94	14.50
1541	NYSE	DV	Mon, Sep 22, 1997	13.91	14.19	13.91	13.94
1540	NYSE	DV	Fri, Sep 19, 1997	13.97	14.03	13.91	13.91
1539	NYSE	DV	Thu, Sep 18, 1997	13.81	14.03	13.81	14.03
1538	NYSE	DV	Wed, Sep 17, 1997	13.97	13.97	13.81	13.91
1537	NYSE	DV	Tue, Sep 16, 1997	13.41	13.97	13.41	13.97
1536	NYSE	DV	Mon, Sep 15, 1997	13.63	13.66	13.44	13.47
1535	NYSE	DV	Fri, Sep 12, 1997	13.00	13.63	12.88	13.63
1534	NYSE	DV	Thu, Sep 11, 1997	13.00	13.00	12.91	12.97
1533	NYSE	DV	Wed, Sep 10, 1997	13.25	13.25	13.13	13.16
1532	NYSE	DV	Tue, Sep 9, 1997	13.31	13.31	13.19	13.25
1531	NYSE	DV	Mon, Sep 8, 1997	13.25	13.38	13.25	13.38
1530	NYSE	DV	Fri, Sep 5, 1997	13.38	13.38	13.09	13.19
1529	NYSE	DV	Thu, Sep 4, 1997	13.50	13.50	13.06	13.38
1528	NYSE	DV	Wed, Sep 3, 1997	13.88	13.94	13.31	13.44
1527	NYSE	DV	Tue, Sep 2, 1997	13.56	13.97	13.56	13.97
1526	NYSE	DV	Fri, Aug 29, 1997	13.97	13.97	13.50	13.50
1525	NYSE	DV	Thu, Aug 28, 1997	13.81	13.97	13.78	13.97
1524	NYSE	DV	Wed, Aug 27, 1997	13.88	13.91	13.63	13.81
1523	NYSE	DV	Tue, Aug 26, 1997	14.34	14.47	14.00	14.00
1522	NYSE	DV	Mon, Aug 25, 1997	14.38	14.63	14.31	14.34
1521	NYSE	DV	Fri, Aug 22, 1997	14.25	14.50	14.13	14.50
1520	NYSE	DV	Thu, Aug 21, 1997	14.50	14.63	14.25	14.38
1519	NYSE	DV	Wed, Aug 20, 1997	14.72	14.88	14.63	14.63
1518	NYSE	DV	Tue, Aug 19, 1997	14.59	14.72	14.59	14.72
1517	NYSE	DV	Mon, Aug 18, 1997	14.00	14.75	14.00	14.59
1516	NYSE	DV	Fri, Aug 15, 1997	13.84	14.19	13.84	14.00
1515	NYSE	DV	Thu, Aug 14, 1997	13.53	13.84	13.53	13.84
1514	NYSE	DV	Wed, Aug 13, 1997	13.75	13.75	13.19	13.50
1513	NYSE	DV	Tue, Aug 12, 1997	13.66	13.81	13.56	13.75
1512	NYSE	DV	Mon, Aug 11, 1997	13.88	13.88	13.66	13.69
1511	NYSE	DV	Fri, Aug 8, 1997	14.19	14.19	13.88	13.91
1510	NYSE	DV	Thu, Aug 7, 1997	14.56	14.56	14.19	14.31
1509	NYSE	DV	Wed, Aug 6, 1997	13.88	14.50	13.88	14.44
1508	NYSE	DV	Tue, Aug 5, 1997	13.75	13.97	13.66	13.81
1507	NYSE	DV	Mon, Aug 4, 1997	14.50	14.53	14.25	14.25
1506	NYSE	DV	Fri, Aug 1, 1997	14.69	14.72	14.38	14.38
1505	NYSE	DV	Thu, Jul 31, 1997	14.81	14.81	14.63	14.69
1504	NYSE	DV	Wed, Jul 30, 1997	14.69	14.97	14.63	14.88
1503	NYSE	DV	Tue, Jul 29, 1997	14.44	14.56	14.41	14.56
1502	NYSE	DV	Mon, Jul 28, 1997	14.13	14.56	14.13	14.44
1501	NYSE	DV	Fri, Jul 25, 1997	14.56	14.63	14.13	14.13
1500	NYSE	DV	Thu, Jul 24, 1997	14.75	14.75	14.63	14.63
1499	NYSE	DV	Wed, Jul 23, 1997	14.69	14.88	14.66	14.75
1498	NYSE	DV	Tue, Jul 22, 1997	14.63	14.75	14.63	14.75
1497	NYSE	DV	Mon, Jul 21, 1997	14.50	14.66	14.44	14.66
1496	NYSE	DV	Fri, Jul 18, 1997	14.97	14.97	14.56	14.56
1495	NYSE	DV	Thu, Jul 17, 1997	15.13	15.13	14.75	14.84
1494	NYSE	DV	Wed, Jul 16, 1997	14.97	15.19	14.88	15.09
1493	NYSE	DV	Tue, Jul 15, 1997	14.84	14.97	14.75	14.97
1492	NYSE	DV	Mon, Jul 14, 1997	14.13	14.78	14.13	14.72
1491	NYSE	DV	Fri, Jul 11, 1997	14.81	14.88	14.19	14.19
1490	NYSE	DV	Thu, Jul 10, 1997	14.16	14.53	14.16	14.50
1489	NYSE	DV	Wed, Jul 9, 1997	13.94	14.25	13.91	14.16
1488	NYSE	DV	Tue, Jul 8, 1997	13.72	13.94	13.56	13.94
1487	NYSE	DV	Mon, Jul 7, 1997	13.56	13.75	13.56	13.72
1486	NYSE	DV	Thu, Jul 3, 1997	13.44	13.56	13.44	13.44
1485	NYSE	DV	Wed, Jul 2, 1997	13.44	13.66	13.44	13.44
1484	NYSE	DV	Tue, Jul 1, 1997	13.50	13.50	13.28	13.44
1483	NYSE	DV	Mon, Jun 30, 1997	13.44	13.50	13.44	13.50
1482	NYSE	DV	Fri, Jun 27, 1997	13.50	13.50	13.25	13.31
1481	NYSE	DV	Thu, Jun 26, 1997	13.31	13.63	13.31	13.38
1480	NYSE	DV	Wed, Jun 25, 1997	13.56	13.69	13.19	13.19
1479	NYSE	DV	Tue, Jun 24, 1997	13.44	13.81	13.38	13.69
1478	NYSE	DV	Mon, Jun 23, 1997	13.56	13.63	13.44	13.44
1477	NYSE	DV	Fri, Jun 20, 1997	13.50	13.69	13.50	13.56
1476	NYSE	DV	Thu, Jun 19, 1997	13.81	13.94	13.81	13.88
1475	NYSE	DV	Wed, Jun 18, 1997	13.63	13.88	13.56	13.88
1474	NYSE	DV	Tue, Jun 17, 1997	13.88	13.94	13.63	13.69
1473	NYSE	DV	Mon, Jun 16, 1997	13.94	14.00	13.81	13.81
1472	NYSE	DV	Fri, Jun 13, 1997	14.00	14.13	13.81	13.81
1471	NYSE	DV	Thu, Jun 12, 1997	13.75	13.88	13.63	13.88
1470	NYSE	DV	Wed, Jun 11, 1997	13.88	14.13	13.69	13.75
1469	NYSE	DV	Tue, Jun 10, 1997	14.44	14.44	13.75	13.88
1468	NYSE	DV	Mon, Jun 9, 1997	14.75	14.81	14.31	14.38
1467	NYSE	DV	Fri, Jun 6, 1997	14.25	14.94	14.25	14.94
1466	NYSE	DV	Thu, Jun 5, 1997	14.19	14.31	14.06	14.25
1465	NYSE	DV	Wed, Jun 4, 1997	13.88	14.19	13.88	14.13
1464	NYSE	DV	Tue, Jun 3, 1997	13.75	13.94	13.75	13.88
1463	NYSE	DV	Mon, Jun 2, 1997	13.81	13.81	13.63	13.75
1462	NYSE	DV	Fri, May 30, 1997	13.81	13.81	13.75	13.81
1461	NYSE	DV	Thu, May 29, 1997	13.75	13.81	13.75	13.81
1460	NYSE	DV	Wed, May 28, 1997	13.75	13.81	13.69	13.75
1459	NYSE	DV	Tue, May 27, 1997	13.75	13.81	13.63	13.63
1458	NYSE	DV	Fri, May 23, 1997	13.81	13.81	13.69	13.69
1457	NYSE	DV	Thu, May 22, 1997	13.81	14.19	13.69	13.88
1456	NYSE	DV	Wed, May 21, 1997	13.25	13.69	13.25	13.69
1455	NYSE	DV	Tue, May 20, 1997	13.13	13.31	13.00	13.19
1454	NYSE	DV	Mon, May 19, 1997	13.06	13.19	13.00	13.13
1453	NYSE	DV	Fri, May 16, 1997	12.69	13.38	12.69	13.06
1452	NYSE	DV	Thu, May 15, 1997	12.56	12.69	12.56	12.69
1451	NYSE	DV	Wed, May 14, 1997	12.50	12.88	12.31	12.31
1450	NYSE	DV	Tue, May 13, 1997	12.25	12.44	12.19	12.31
1449	NYSE	DV	Mon, May 12, 1997	12.31	12.31	12.06	12.25
1448	NYSE	DV	Fri, May 9, 1997	12.19	12.75	12.19	12.31
1447	NYSE	DV	Thu, May 8, 1997	11.25	12.13	11.25	12.13
1446	NYSE	DV	Wed, May 7, 1997	12.06	12.06	11.50	11.50
1445	NYSE	DV	Tue, May 6, 1997	12.19	12.25	12.06	12.06
1444	NYSE	DV	Mon, May 5, 1997	12.38	12.44	12.25	12.31
1443	NYSE	DV	Fri, May 2, 1997	11.31	12.31	11.31	12.19
1442	NYSE	DV	Thu, May 1, 1997	11.06	11.31	11.06	11.31
1441	NYSE	DV	Wed, Apr 30, 1997	11.00	11.06	10.81	11.00
1440	NYSE	DV	Tue, Apr 29, 1997	11.06	11.25	11.00	11.00
1439	NYSE	DV	Mon, Apr 28, 1997	11.38	11.38	11.00	11.00
1438	NYSE	DV	Fri, Apr 25, 1997	11.50	11.69	11.38	11.38
1437	NYSE	DV	Thu, Apr 24, 1997	11.81	11.81	11.50	11.50
1436	NYSE	DV	Wed, Apr 23, 1997	11.81	11.94	11.75	11.75
1435	NYSE	DV	Tue, Apr 22, 1997	11.94	12.00	11.75	11.75
1434	NYSE	DV	Mon, Apr 21, 1997	12.50	12.50	12.00	12.00
1433	NYSE	DV	Fri, Apr 18, 1997	12.81	12.94	12.50	12.56
1432	NYSE	DV	Thu, Apr 17, 1997	12.63	12.88	12.56	12.75
1431	NYSE	DV	Wed, Apr 16, 1997	12.13	12.69	12.13	12.50
1430	NYSE	DV	Tue, Apr 15, 1997	11.56	12.06	11.56	12.06
1429	NYSE	DV	Mon, Apr 14, 1997	11.25	11.44	11.06	11.38
1428	NYSE	DV	Fri, Apr 11, 1997	11.56	11.63	11.06	11.56
1427	NYSE	DV	Thu, Apr 10, 1997	11.88	12.00	11.81	11.81
1426	NYSE	DV	Wed, Apr 9, 1997	12.00	12.06	11.50	11.81
1425	NYSE	DV	Tue, Apr 8, 1997	12.31	12.44	12.13	12.13
1424	NYSE	DV	Mon, Apr 7, 1997	11.88	12.44	11.88	12.44
1423	NYSE	DV	Fri, Apr 4, 1997	11.50	11.94	11.50	11.88
1422	NYSE	DV	Thu, Apr 3, 1997	11.38	11.50	11.31	11.50
1421	NYSE	DV	Wed, Apr 2, 1997	11.00	11.56	11.00	11.44
1420	NYSE	DV	Tue, Apr 1, 1997	10.88	11.06	10.88	10.94
1419	NYSE	DV	Mon, Mar 31, 1997	11.06	11.13	10.88	11.00
1418	NYSE	DV	Thu, Mar 27, 1997	11.00	11.13	10.75	11.13
1417	NYSE	DV	Wed, Mar 26, 1997	10.81	10.88	10.75	10.75
1416	NYSE	DV	Tue, Mar 25, 1997	10.88	11.00	10.81	10.94
1415	NYSE	DV	Mon, Mar 24, 1997	10.81	10.88	10.50	10.88
1414	NYSE	DV	Fri, Mar 21, 1997	11.13	11.13	10.88	10.88
1413	NYSE	DV	Thu, Mar 20, 1997	11.06	11.13	11.06	11.13
1412	NYSE	DV	Wed, Mar 19, 1997	10.69	11.19	10.69	11.06
1411	NYSE	DV	Tue, Mar 18, 1997	10.56	10.75	10.50	10.56
1410	NYSE	DV	Mon, Mar 17, 1997	10.56	10.56	10.44	10.50
1409	NYSE	DV	Fri, Mar 14, 1997	10.81	10.81	10.50	10.63
1408	NYSE	DV	Thu, Mar 13, 1997	11.06	11.13	10.75	10.75
1407	NYSE	DV	Wed, Mar 12, 1997	11.13	11.13	11.00	11.13
1406	NYSE	DV	Tue, Mar 11, 1997	11.69	11.75	11.00	11.06
1405	NYSE	DV	Mon, Mar 10, 1997	11.63	11.75	11.56	11.69
1404	NYSE	DV	Fri, Mar 7, 1997	10.88	11.88	10.88	11.69
1403	NYSE	DV	Thu, Mar 6, 1997	10.50	10.94	10.50	10.81
1402	NYSE	DV	Wed, Mar 5, 1997	9.94	10.25	9.88	10.25
1401	NYSE	DV	Tue, Mar 4, 1997	10.13	10.13	9.81	9.81
1400	NYSE	DV	Mon, Mar 3, 1997	9.94	10.06	9.88	10.00
1399	NYSE	DV	Fri, Feb 28, 1997	10.50	10.50	9.50	9.94
1398	NYSE	DV	Thu, Feb 27, 1997	11.75	11.75	10.88	10.88
1397	NYSE	DV	Wed, Feb 26, 1997	12.13	12.13	11.69	11.69
1396	NYSE	DV	Tue, Feb 25, 1997	12.63	12.69	12.06	12.06
1395	NYSE	DV	Mon, Feb 24, 1997	12.81	12.94	12.63	12.69
1394	NYSE	DV	Fri, Feb 21, 1997	12.81	13.00	12.75	12.81
1393	NYSE	DV	Thu, Feb 20, 1997	12.75	12.94	12.69	12.88
1392	NYSE	DV	Wed, Feb 19, 1997	12.56	12.88	12.56	12.88
1391	NYSE	DV	Tue, Feb 18, 1997	12.63	12.69	12.25	12.63
1390	NYSE	DV	Fri, Feb 14, 1997	12.94	12.94	12.56	12.63
1389	NYSE	DV	Thu, Feb 13, 1997	13.06	13.19	12.88	12.94
1388	NYSE	DV	Wed, Feb 12, 1997	12.88	13.13	12.88	13.06
1387	NYSE	DV	Tue, Feb 11, 1997	12.88	13.06	12.88	12.94
1386	NYSE	DV	Mon, Feb 10, 1997	12.88	13.00	12.88	12.88
1385	NYSE	DV	Fri, Feb 7, 1997	12.81	12.94	12.81	12.88
1384	NYSE	DV	Thu, Feb 6, 1997	12.88	12.94	12.75	12.75
1383	NYSE	DV	Wed, Feb 5, 1997	12.88	12.88	12.69	12.75
1382	NYSE	DV	Tue, Feb 4, 1997	13.13	13.13	12.75	12.88
1381	NYSE	DV	Mon, Feb 3, 1997	13.13	13.13	13.06	13.13
1380	NYSE	DV	Fri, Jan 31, 1997	13.13	13.13	13.00	13.13
1379	NYSE	DV	Thu, Jan 30, 1997	13.06	13.19	13.00	13.13
1378	NYSE	DV	Wed, Jan 29, 1997	13.13	13.19	13.00	13.00
1377	NYSE	DV	Tue, Jan 28, 1997	13.13	13.25	13.00	13.06
1376	NYSE	DV	Mon, Jan 27, 1997	13.00	13.13	12.94	13.00
1375	NYSE	DV	Fri, Jan 24, 1997	13.75	13.75	13.00	13.00
1374	NYSE	DV	Thu, Jan 23, 1997	13.25	14.00	13.19	13.75
1373	NYSE	DV	Wed, Jan 22, 1997	13.06	13.19	13.00	13.19
1372	NYSE	DV	Tue, Jan 21, 1997	12.88	13.13	12.88	13.13
1371	NYSE	DV	Mon, Jan 20, 1997	12.88	13.06	12.69	12.81
1370	NYSE	DV	Fri, Jan 17, 1997	12.75	13.00	12.69	12.81
1369	NYSE	DV	Thu, Jan 16, 1997	13.19	13.25	12.75	12.75
1368	NYSE	DV	Wed, Jan 15, 1997	12.81	13.06	12.81	13.06
1367	NYSE	DV	Tue, Jan 14, 1997	13.00	13.31	12.75	12.75
1366	NYSE	DV	Mon, Jan 13, 1997	13.44	13.50	12.81	12.94
1365	NYSE	DV	Fri, Jan 10, 1997	13.19	13.31	13.06	13.13
1364	NYSE	DV	Thu, Jan 9, 1997	13.31	13.56	13.25	13.56
1363	NYSE	DV	Wed, Jan 8, 1997	12.75	13.00	12.75	13.00
1362	NYSE	DV	Tue, Jan 7, 1997	12.56	12.81	12.56	12.75
1361	NYSE	DV	Mon, Jan 6, 1997	11.81	12.69	11.81	12.56
1360	NYSE	DV	Fri, Jan 3, 1997	11.50	11.88	11.50	11.50
1359	NYSE	DV	Thu, Jan 2, 1997	11.50	11.63	11.31	11.38
1358	NYSE	DV	Tue, Dec 31, 1996	11.56	11.75	11.56	11.75
1357	NYSE	DV	Mon, Dec 30, 1996	10.81	12.13	10.81	11.69
1356	NYSE	DV	Fri, Dec 27, 1996	10.81	10.88	10.69	10.81
1355	NYSE	DV	Thu, Dec 26, 1996	10.75	11.13	10.75	10.75
1354	NYSE	DV	Tue, Dec 24, 1996	10.38	10.94	10.38	10.75
1353	NYSE	DV	Mon, Dec 23, 1996	11.00	11.00	10.06	10.38
1352	NYSE	DV	Fri, Dec 20, 1996	10.94	11.06	10.88	11.00
1351	NYSE	DV	Thu, Dec 19, 1996	10.38	11.25	10.38	11.00
1350	NYSE	DV	Wed, Dec 18, 1996	9.47	10.50	9.47	10.50
1349	NYSE	DV	Tue, Dec 17, 1996	9.31	9.56	9.22	9.50
1348	NYSE	DV	Mon, Dec 16, 1996	9.69	9.72	9.19	9.25
1347	NYSE	DV	Fri, Dec 13, 1996	9.75	9.75	9.59	9.63
1346	NYSE	DV	Thu, Dec 12, 1996	9.84	9.84	9.69	9.69
1345	NYSE	DV	Wed, Dec 11, 1996	9.88	9.91	9.63	9.84
1344	NYSE	DV	Tue, Dec 10, 1996	10.13	10.16	9.88	9.97
1343	NYSE	DV	Mon, Dec 9, 1996	10.16	10.31	10.03	10.06
1342	NYSE	DV	Fri, Dec 6, 1996	10.31	10.34	10.16	10.16
1341	NYSE	DV	Thu, Dec 5, 1996	10.81	10.81	10.41	10.50
1340	NYSE	DV	Wed, Dec 4, 1996	10.78	10.88	10.72	10.78
1339	NYSE	DV	Tue, Dec 3, 1996	10.97	11.00	10.59	10.72
1338	NYSE	DV	Mon, Dec 2, 1996	11.16	11.16	10.94	11.03
1337	NYSE	DV	Fri, Nov 29, 1996	11.22	11.25	11.16	11.16
1336	NYSE	DV	Wed, Nov 27, 1996	11.19	11.38	11.16	11.25
1335	NYSE	DV	Tue, Nov 26, 1996	11.44	11.44	11.22	11.22
1334	NYSE	DV	Mon, Nov 25, 1996	11.56	11.59	11.38	11.44
1333	NYSE	DV	Fri, Nov 22, 1996	11.50	11.53	11.41	11.53
1332	NYSE	DV	Thu, Nov 21, 1996	11.63	11.63	11.44	11.44
1331	NYSE	DV	Wed, Nov 20, 1996	11.56	11.59	11.53	11.56
1330	NYSE	DV	Tue, Nov 19, 1996	11.41	11.59	11.41	11.53
1329	NYSE	DV	Mon, Nov 18, 1996	11.38	11.47	11.31	11.47
1328	NYSE	DV	Fri, Nov 15, 1996	11.44	11.56	11.38	11.38
1327	NYSE	DV	Thu, Nov 14, 1996	11.47	11.47	11.41	11.47
1326	NYSE	DV	Wed, Nov 13, 1996	11.59	11.63	11.53	11.53
1325	NYSE	DV	Tue, Nov 12, 1996	11.50	11.56	11.50	11.53
1324	NYSE	DV	Mon, Nov 11, 1996	11.44	11.50	11.44	11.44
1323	NYSE	DV	Fri, Nov 8, 1996	11.38	11.56	11.38	11.53
1322	NYSE	DV	Thu, Nov 7, 1996	11.44	11.47	11.28	11.44
1321	NYSE	DV	Wed, Nov 6, 1996	12.06	12.06	11.66	11.66
1320	NYSE	DV	Tue, Nov 5, 1996	12.22	12.22	12.06	12.06
1319	NYSE	DV	Mon, Nov 4, 1996	12.50	12.50	12.25	12.25
1318	NYSE	DV	Fri, Nov 1, 1996	12.44	12.53	12.44	12.44
1317	NYSE	DV	Thu, Oct 31, 1996	12.59	12.66	12.41	12.47
1316	NYSE	DV	Wed, Oct 30, 1996	12.69	12.69	12.59	12.66
1315	NYSE	DV	Tue, Oct 29, 1996	12.47	12.66	12.47	12.66
1314	NYSE	DV	Mon, Oct 28, 1996	12.16	12.44	12.13	12.44
1313	NYSE	DV	Fri, Oct 25, 1996	12.06	12.19	12.00	12.19
1312	NYSE	DV	Thu, Oct 24, 1996	11.84	12.16	11.84	11.94
1311	NYSE	DV	Wed, Oct 23, 1996	11.81	11.88	11.81	11.84
1310	NYSE	DV	Tue, Oct 22, 1996	11.88	11.88	11.84	11.84
1309	NYSE	DV	Mon, Oct 21, 1996	11.81	11.84	11.81	11.84
1308	NYSE	DV	Fri, Oct 18, 1996	11.91	11.91	11.84	11.84
1307	NYSE	DV	Thu, Oct 17, 1996	11.88	11.94	11.88	11.91
1306	NYSE	DV	Wed, Oct 16, 1996	11.75	11.88	11.75	11.88
1305	NYSE	DV	Tue, Oct 15, 1996	11.75	11.81	11.72	11.75
1304	NYSE	DV	Mon, Oct 14, 1996	11.69	11.75	11.66	11.69
1303	NYSE	DV	Fri, Oct 11, 1996	11.59	11.81	11.59	11.72
1302	NYSE	DV	Thu, Oct 10, 1996	11.69	11.69	11.59	11.59
1301	NYSE	DV	Wed, Oct 9, 1996	11.69	11.75	11.69	11.72
1300	NYSE	DV	Tue, Oct 8, 1996	11.78	11.88	11.69	11.75
1299	NYSE	DV	Mon, Oct 7, 1996	11.56	11.88	11.56	11.78
1298	NYSE	DV	Fri, Oct 4, 1996	11.44	11.50	11.44	11.50
1297	NYSE	DV	Thu, Oct 3, 1996	11.38	11.47	11.38	11.44
1296	NYSE	DV	Wed, Oct 2, 1996	11.34	11.38	11.28	11.38
1295	NYSE	DV	Tue, Oct 1, 1996	11.41	11.44	11.38	11.38
1294	NYSE	DV	Mon, Sep 30, 1996	11.44	11.47	11.25	11.38
1293	NYSE	DV	Fri, Sep 27, 1996	11.28	11.59	11.28	11.44
1292	NYSE	DV	Thu, Sep 26, 1996	11.22	11.28	11.19	11.28
1291	NYSE	DV	Wed, Sep 25, 1996	11.16	11.25	11.09	11.25
1290	NYSE	DV	Tue, Sep 24, 1996	11.06	11.16	11.06	11.16
1289	NYSE	DV	Mon, Sep 23, 1996	11.19	11.19	11.00	11.06
1288	NYSE	DV	Fri, Sep 20, 1996	11.34	11.34	11.13	11.13
1287	NYSE	DV	Thu, Sep 19, 1996	11.25	11.38	11.22	11.25
1286	NYSE	DV	Wed, Sep 18, 1996	11.31	11.38	11.22	11.25
1285	NYSE	DV	Tue, Sep 17, 1996	11.34	11.38	11.28	11.31
1284	NYSE	DV	Mon, Sep 16, 1996	11.38	11.53	11.33	11.34
1283	NYSE	DV	Fri, Sep 13, 1996	11.31	11.38	11.25	11.34
1282	NYSE	DV	Thu, Sep 12, 1996	11.44	11.44	11.19	11.28
1281	NYSE	DV	Wed, Sep 11, 1996	11.38	11.41	11.34	11.38
1280	NYSE	DV	Tue, Sep 10, 1996	11.44	11.44	11.41	11.41
1279	NYSE	DV	Mon, Sep 9, 1996	11.44	11.44	11.38	11.44
1278	NYSE	DV	Fri, Sep 6, 1996	11.31	11.44	11.28	11.44
1277	NYSE	DV	Thu, Sep 5, 1996	11.31	11.34	11.28	11.31
1276	NYSE	DV	Wed, Sep 4, 1996	11.38	11.38	11.28	11.34
1275	NYSE	DV	Tue, Sep 3, 1996	11.44	11.44	11.31	11.41
1274	NYSE	DV	Fri, Aug 30, 1996	11.41	11.50	11.41	11.50
1273	NYSE	DV	Thu, Aug 29, 1996	11.38	11.44	11.34	11.44
1272	NYSE	DV	Wed, Aug 28, 1996	11.50	11.56	11.41	11.44
1271	NYSE	DV	Tue, Aug 27, 1996	11.19	11.72	11.19	11.56
1270	NYSE	DV	Mon, Aug 26, 1996	11.22	11.22	11.19	11.19
1269	NYSE	DV	Fri, Aug 23, 1996	11.00	11.25	10.88	11.25
1268	NYSE	DV	Thu, Aug 22, 1996	11.25	11.28	11.16	11.16
1267	NYSE	DV	Wed, Aug 21, 1996	11.53	11.53	11.19	11.31
1266	NYSE	DV	Tue, Aug 20, 1996	11.50	11.63	11.47	11.50
1265	NYSE	DV	Mon, Aug 19, 1996	11.59	11.66	11.53	11.56
1264	NYSE	DV	Fri, Aug 16, 1996	11.34	11.69	11.31	11.59
1263	NYSE	DV	Thu, Aug 15, 1996	11.38	11.38	11.22	11.34
1262	NYSE	DV	Wed, Aug 14, 1996	11.44	11.50	11.31	11.31
1261	NYSE	DV	Tue, Aug 13, 1996	11.28	11.41	11.25	11.41
1260	NYSE	DV	Mon, Aug 12, 1996	11.34	11.41	11.22	11.28
1259	NYSE	DV	Fri, Aug 9, 1996	11.19	11.31	11.16	11.31
1258	NYSE	DV	Thu, Aug 8, 1996	11.19	11.22	11.06	11.13
1257	NYSE	DV	Wed, Aug 7, 1996	11.06	11.25	11.03	11.25
1256	NYSE	DV	Tue, Aug 6, 1996	11.13	11.13	11.03	11.03
1255	NYSE	DV	Mon, Aug 5, 1996	11.06	11.16	11.06	11.13
1254	NYSE	DV	Fri, Aug 2, 1996	10.94	11.00	10.88	11.00
1253	NYSE	DV	Thu, Aug 1, 1996	10.97	11.06	10.88	10.94
1252	NYSE	DV	Wed, Jul 31, 1996	10.69	11.00	10.69	10.91
1251	NYSE	DV	Tue, Jul 30, 1996	10.88	10.88	10.66	10.66
1250	NYSE	DV	Mon, Jul 29, 1996	10.50	11.03	10.50	10.88
1249	NYSE	DV	Fri, Jul 26, 1996	10.16	10.50	10.16	10.44
1248	NYSE	DV	Thu, Jul 25, 1996	10.25	10.28	10.19	10.22
1247	NYSE	DV	Wed, Jul 24, 1996	10.22	10.31	10.16	10.25
1246	NYSE	DV	Tue, Jul 23, 1996	10.38	10.44	10.31	10.34
1245	NYSE	DV	Mon, Jul 22, 1996	10.31	10.31	10.06	10.25
1244	NYSE	DV	Fri, Jul 19, 1996	10.22	10.50	10.22	10.34
1243	NYSE	DV	Thu, Jul 18, 1996	10.00	10.28	9.97	10.19
1242	NYSE	DV	Wed, Jul 17, 1996	9.69	10.00	9.69	10.00
1241	NYSE	DV	Tue, Jul 16, 1996	9.63	9.75	9.50	9.63
1240	NYSE	DV	Mon, Jul 15, 1996	9.69	9.72	9.63	9.66
1239	NYSE	DV	Fri, Jul 12, 1996	10.00	10.00	9.66	9.75
1238	NYSE	DV	Thu, Jul 11, 1996	10.47	10.47	9.91	10.03
1237	NYSE	DV	Wed, Jul 10, 1996	10.38	10.44	10.34	10.44
1236	NYSE	DV	Tue, Jul 9, 1996	10.66	10.88	10.25	10.38
1235	NYSE	DV	Mon, Jul 8, 1996	10.56	10.69	10.53	10.69
1234	NYSE	DV	Fri, Jul 5, 1996	10.59	10.59	10.44	10.59
1233	NYSE	DV	Wed, Jul 3, 1996	10.75	10.88	10.69	10.69
1232	NYSE	DV	Tue, Jul 2, 1996	11.28	11.28	10.63	10.75
1231	NYSE	DV	Mon, Jul 1, 1996	11.22	11.28	11.13	11.19
1230	NYSE	DV	Fri, Jun 28, 1996	11.38	11.47	11.13	11.25
1229	NYSE	DV	Thu, Jun 27, 1996	10.63	11.41	10.63	11.25
1228	NYSE	DV	Wed, Jun 26, 1996	10.63	10.72	10.56	10.56
1227	NYSE	DV	Tue, Jun 25, 1996	10.22	10.59	10.17	10.59
1226	NYSE	DV	Mon, Jun 24, 1996	10.06	10.25	10.03	10.19
1225	NYSE	DV	Fri, Jun 21, 1996	9.56	10.00	9.56	10.00
1224	NYSE	DV	Thu, Jun 20, 1996	9.47	9.50	9.47	9.47
1223	NYSE	DV	Wed, Jun 19, 1996	9.50	9.50	9.47	9.47
1222	NYSE	DV	Tue, Jun 18, 1996	9.47	9.50	9.44	9.44
1221	NYSE	DV	Mon, Jun 17, 1996	9.53	9.63	9.50	9.50
1220	NYSE	DV	Fri, Jun 14, 1996	9.50	9.59	9.50	9.56
1219	NYSE	DV	Thu, Jun 13, 1996	9.44	9.53	9.41	9.44
1218	NYSE	DV	Wed, Jun 12, 1996	9.41	9.47	9.38	9.41
1217	NYSE	DV	Tue, Jun 11, 1996	9.44	9.44	9.38	9.38
1216	NYSE	DV	Mon, Jun 10, 1996	9.66	9.66	9.44	9.47
1215	NYSE	DV	Fri, Jun 7, 1996	9.75	9.75	9.63	9.66
1214	NYSE	DV	Thu, Jun 6, 1996	10.03	10.03	9.69	9.75
1213	NYSE	DV	Wed, Jun 5, 1996	10.00	10.16	9.97	10.03
1212	NYSE	DV	Tue, Jun 4, 1996	10.03	10.03	9.94	9.94
1211	NYSE	DV	Mon, Jun 3, 1996	10.00	10.09	9.94	10.09
1210	NYSE	DV	Fri, May 31, 1996	9.97	10.00	9.94	9.94
1209	NYSE	DV	Thu, May 30, 1996	10.06	10.06	9.88	9.94
1208	NYSE	DV	Wed, May 29, 1996	10.31	10.44	10.13	10.13
1207	NYSE	DV	Tue, May 28, 1996	10.38	10.41	10.25	10.25
1206	NYSE	DV	Fri, May 24, 1996	10.22	10.31	10.22	10.25
1205	NYSE	DV	Thu, May 23, 1996	10.28	10.38	10.22	10.31
1204	NYSE	DV	Wed, May 22, 1996	10.34	10.44	10.19	10.25
1203	NYSE	DV	Tue, May 21, 1996	10.25	10.44	10.25	10.41
1202	NYSE	DV	Mon, May 20, 1996	10.38	10.38	10.22	10.28
1201	NYSE	DV	Fri, May 17, 1996	10.38	10.44	10.38	10.41
1200	NYSE	DV	Thu, May 16, 1996	10.38	10.38	10.31	10.31
1199	NYSE	DV	Wed, May 15, 1996	10.31	10.41	10.22	10.34
1198	NYSE	DV	Tue, May 14, 1996	9.75	10.09	9.75	10.09
1197	NYSE	DV	Mon, May 13, 1996	9.66	9.75	9.59	9.75
1196	NYSE	DV	Fri, May 10, 1996	9.34	9.66	9.34	9.66
1195	NYSE	DV	Thu, May 9, 1996	9.31	9.41	9.31	9.34
1194	NYSE	DV	Wed, May 8, 1996	9.00	9.34	9.00	9.31
1193	NYSE	DV	Tue, May 7, 1996	8.56	9.03	8.56	9.00
1192	NYSE	DV	Mon, May 6, 1996	8.91	8.91	8.44	8.50
1191	NYSE	DV	Fri, May 3, 1996	9.41	9.41	8.97	8.97
1190	NYSE	DV	Thu, May 2, 1996	9.53	9.53	9.44	9.47
1189	NYSE	DV	Wed, May 1, 1996	9.28	9.50	9.28	9.50
1188	NYSE	DV	Tue, Apr 30, 1996	9.59	9.63	9.31	9.31
1187	NYSE	DV	Mon, Apr 29, 1996	9.06	9.75	9.06	9.66
1186	NYSE	DV	Fri, Apr 26, 1996	8.47	8.97	8.47	8.97
1185	NYSE	DV	Thu, Apr 25, 1996	8.47	8.53	8.44	8.53
1184	NYSE	DV	Wed, Apr 24, 1996	8.47	8.47	8.25	8.44
1183	NYSE	DV	Tue, Apr 23, 1996	8.47	8.50	8.41	8.41
1182	NYSE	DV	Mon, Apr 22, 1996	8.44	8.47	8.38	8.44
1181	NYSE	DV	Fri, Apr 19, 1996	8.47	8.47	8.44	8.47
1180	NYSE	DV	Thu, Apr 18, 1996	8.44	8.47	8.41	8.47
1179	NYSE	DV	Wed, Apr 17, 1996	8.50	8.50	8.44	8.44
1178	NYSE	DV	Tue, Apr 16, 1996	8.44	8.47	8.41	8.47
1177	NYSE	DV	Mon, Apr 15, 1996	8.34	8.44	8.28	8.44
1176	NYSE	DV	Fri, Apr 12, 1996	8.31	8.38	8.25	8.31
1175	NYSE	DV	Thu, Apr 11, 1996	8.38	8.44	8.31	8.31
1174	NYSE	DV	Wed, Apr 10, 1996	8.38	8.44	8.38	8.44
1173	NYSE	DV	Tue, Apr 9, 1996	8.47	8.47	8.44	8.44
1172	NYSE	DV	Mon, Apr 8, 1996	8.47	8.47	8.38	8.44
1171	NYSE	DV	Thu, Apr 4, 1996	8.28	8.47	8.25	8.44
1170	NYSE	DV	Wed, Apr 3, 1996	8.41	8.50	8.25	8.25
1169	NYSE	DV	Tue, Apr 2, 1996	8.47	8.50	8.44	8.47
1168	NYSE	DV	Mon, Apr 1, 1996	8.50	8.56	8.41	8.44
1167	NYSE	DV	Fri, Mar 29, 1996	8.50	8.53	8.47	8.50
1166	NYSE	DV	Thu, Mar 28, 1996	8.69	8.69	8.50	8.56
1165	NYSE	DV	Wed, Mar 27, 1996	8.72	8.75	8.66	8.66
1164	NYSE	DV	Tue, Mar 26, 1996	8.72	8.75	8.63	8.69
1163	NYSE	DV	Mon, Mar 25, 1996	8.75	8.78	8.69	8.75
1162	NYSE	DV	Fri, Mar 22, 1996	8.69	8.78	8.63	8.72
1161	NYSE	DV	Thu, Mar 21, 1996	8.28	8.88	8.22	8.72
1160	NYSE	DV	Wed, Mar 20, 1996	7.94	8.22	7.91	8.22
1159	NYSE	DV	Tue, Mar 19, 1996	7.72	7.94	7.72	7.88
1158	NYSE	DV	Mon, Mar 18, 1996	7.53	7.66	7.50	7.66
1157	NYSE	DV	Fri, Mar 15, 1996	7.41	7.63	7.38	7.59
1156	NYSE	DV	Thu, Mar 14, 1996	7.47	7.47	7.41	7.41
1155	NYSE	DV	Wed, Mar 13, 1996	7.34	7.47	7.34	7.47
1154	NYSE	DV	Tue, Mar 12, 1996	7.28	7.34	7.25	7.34
1153	NYSE	DV	Mon, Mar 11, 1996	7.06	7.31	7.06	7.25
1152	NYSE	DV	Fri, Mar 8, 1996	7.38	7.44	7.06	7.06
1151	NYSE	DV	Thu, Mar 7, 1996	7.44	7.47	7.34	7.44
1150	NYSE	DV	Wed, Mar 6, 1996	7.44	7.47	7.41	7.47
1149	NYSE	DV	Tue, Mar 5, 1996	7.38	7.47	7.38	7.47
1148	NYSE	DV	Mon, Mar 4, 1996	7.38	7.44	7.34	7.38
1147	NYSE	DV	Fri, Mar 1, 1996	7.38	7.47	7.31	7.31
1146	NYSE	DV	Thu, Feb 29, 1996	7.38	7.47	7.38	7.41
1145	NYSE	DV	Wed, Feb 28, 1996	7.53	7.53	7.44	7.44
1144	NYSE	DV	Tue, Feb 27, 1996	7.56	7.56	7.50	7.53
1143	NYSE	DV	Mon, Feb 26, 1996	7.53	7.66	7.53	7.56
1142	NYSE	DV	Fri, Feb 23, 1996	7.44	7.56	7.41	7.50
1141	NYSE	DV	Thu, Feb 22, 1996	7.25	7.41	7.25	7.34
1140	NYSE	DV	Wed, Feb 21, 1996	7.25	7.25	7.19	7.22
1139	NYSE	DV	Tue, Feb 20, 1996	7.25	7.25	7.16	7.22
1138	NYSE	DV	Fri, Feb 16, 1996	7.25	7.25	7.13	7.22
1137	NYSE	DV	Thu, Feb 15, 1996	7.50	7.50	7.31	7.31
1136	NYSE	DV	Wed, Feb 14, 1996	7.44	7.47	7.38	7.47
1135	NYSE	DV	Tue, Feb 13, 1996	7.38	7.44	7.25	7.41
1134	NYSE	DV	Mon, Feb 12, 1996	7.38	7.38	7.16	7.31
1133	NYSE	DV	Fri, Feb 9, 1996	7.41	7.47	7.19	7.34
1132	NYSE	DV	Thu, Feb 8, 1996	7.47	7.47	7.38	7.38
1131	NYSE	DV	Wed, Feb 7, 1996	7.19	7.44	7.19	7.44
1130	NYSE	DV	Tue, Feb 6, 1996	7.09	7.25	7.09	7.25
1129	NYSE	DV	Mon, Feb 5, 1996	7.09	7.16	7.03	7.13
1128	NYSE	DV	Fri, Feb 2, 1996	6.97	7.13	6.94	7.13
1127	NYSE	DV	Thu, Feb 1, 1996	6.81	7.03	6.81	7.03
1126	NYSE	DV	Wed, Jan 31, 1996	6.69	6.81	6.63	6.81
1125	NYSE	DV	Tue, Jan 30, 1996	6.56	6.72	6.50	6.69
1124	NYSE	DV	Mon, Jan 29, 1996	6.69	6.69	6.44	6.50
1123	NYSE	DV	Fri, Jan 26, 1996	6.75	6.75	6.53	6.63
1122	NYSE	DV	Thu, Jan 25, 1996	6.81	6.84	6.75	6.75
1121	NYSE	DV	Wed, Jan 24, 1996	6.84	6.88	6.78	6.78
1120	NYSE	DV	Tue, Jan 23, 1996	6.84	6.88	6.78	6.81
1119	NYSE	DV	Mon, Jan 22, 1996	6.84	6.88	6.78	6.81
1118	NYSE	DV	Fri, Jan 19, 1996	6.94	6.94	6.81	6.84
1117	NYSE	DV	Thu, Jan 18, 1996	6.94	6.94	6.88	6.91
1116	NYSE	DV	Wed, Jan 17, 1996	6.91	6.97	6.88	6.91
1115	NYSE	DV	Tue, Jan 16, 1996	6.94	7.00	6.81	6.88
1114	NYSE	DV	Mon, Jan 15, 1996	7.13	7.13	6.88	6.91
1113	NYSE	DV	Fri, Jan 12, 1996	7.03	7.13	7.03	7.13
1112	NYSE	DV	Thu, Jan 11, 1996	7.09	7.13	7.06	7.06
1111	NYSE	DV	Wed, Jan 10, 1996	7.13	7.13	7.03	7.09
1110	NYSE	DV	Tue, Jan 9, 1996	7.19	7.19	7.09	7.09
1109	NYSE	DV	Mon, Jan 8, 1996	7.19	7.19	7.13	7.13
1108	NYSE	DV	Fri, Jan 5, 1996	7.22	7.22	7.13	7.16
1107	NYSE	DV	Thu, Jan 4, 1996	7.28	7.28	7.19	7.22
1106	NYSE	DV	Wed, Jan 3, 1996	7.16	7.25	7.13	7.16
1105	NYSE	DV	Tue, Jan 2, 1996	6.84	7.03	6.81	7.03
1104	NYSE	DV	Fri, Dec 29, 1995	7.00	7.00	6.75	6.75
1103	NYSE	DV	Thu, Dec 28, 1995	6.94	7.03	6.91	7.03
1102	NYSE	DV	Wed, Dec 27, 1995	6.78	6.88	6.78	6.84
1101	NYSE	DV	Tue, Dec 26, 1995	6.75	6.81	6.72	6.81
1100	NYSE	DV	Fri, Dec 22, 1995	6.81	6.84	6.75	6.75
1099	NYSE	DV	Thu, Dec 21, 1995	6.84	6.88	6.84	6.88
1098	NYSE	DV	Wed, Dec 20, 1995	6.81	6.81	6.75	6.78
1097	NYSE	DV	Tue, Dec 19, 1995	6.69	6.75	6.69	6.75
1096	NYSE	DV	Mon, Dec 18, 1995	6.59	6.72	6.59	6.69
1095	NYSE	DV	Fri, Dec 15, 1995	6.56	6.59	6.50	6.53
1094	NYSE	DV	Thu, Dec 14, 1995	6.59	6.59	6.56	6.59
1093	NYSE	DV	Wed, Dec 13, 1995	6.59	6.63	6.56	6.59
1092	NYSE	DV	Tue, Dec 12, 1995	6.56	6.56	6.53	6.53
1091	NYSE	DV	Mon, Dec 11, 1995	6.56	6.56	6.50	6.56
1090	NYSE	DV	Fri, Dec 8, 1995	6.53	6.56	6.50	6.53
1089	NYSE	DV	Thu, Dec 7, 1995	6.56	6.56	6.47	6.50
1088	NYSE	DV	Wed, Dec 6, 1995	6.63	6.63	6.59	6.59
1087	NYSE	DV	Tue, Dec 5, 1995	6.66	6.69	6.63	6.66
1086	NYSE	DV	Mon, Dec 4, 1995	6.66	6.66	6.59	6.66
1085	NYSE	DV	Fri, Dec 1, 1995	6.69	6.69	6.63	6.66
1084	NYSE	DV	Thu, Nov 30, 1995	6.59	6.66	6.59	6.66
1083	NYSE	DV	Wed, Nov 29, 1995	6.59	6.63	6.56	6.63
1082	NYSE	DV	Tue, Nov 28, 1995	6.63	6.63	6.56	6.59
1081	NYSE	DV	Mon, Nov 27, 1995	6.75	6.75	6.53	6.63
1080	NYSE	DV	Fri, Nov 24, 1995	6.84	6.84	6.75	6.75
1079	NYSE	DV	Wed, Nov 22, 1995	6.94	7.00	6.91	6.91
1078	NYSE	DV	Tue, Nov 21, 1995	6.72	6.97	6.69	6.91
1077	NYSE	DV	Mon, Nov 20, 1995	6.63	6.72	6.63	6.72
1076	NYSE	DV	Fri, Nov 17, 1995	6.50	6.63	6.50	6.63
1075	NYSE	DV	Thu, Nov 16, 1995	6.47	6.50	6.44	6.50
1074	NYSE	DV	Wed, Nov 15, 1995	6.28	6.44	6.28	6.41
1073	NYSE	DV	Tue, Nov 14, 1995	6.00	6.31	6.00	6.28
1072	NYSE	DV	Mon, Nov 13, 1995	6.50	6.56	5.88	5.94
1071	NYSE	DV	Fri, Nov 10, 1995	6.31	6.50	6.13	6.50
1070	NYSE	DV	Thu, Nov 9, 1995	6.19	6.31	6.00	6.25
1069	NYSE	DV	Wed, Nov 8, 1995	5.98	6.13	5.94	6.13
1068	NYSE	DV	Tue, Nov 7, 1995	5.88	6.00	5.81	5.81
1067	NYSE	DV	Mon, Nov 6, 1995	5.69	5.88	5.69	5.81
1066	NYSE	DV	Fri, Nov 3, 1995	5.66	5.69	5.56	5.69
1065	NYSE	DV	Thu, Nov 2, 1995	5.69	5.69	5.56	5.63
1064	NYSE	DV	Wed, Nov 1, 1995	5.56	5.69	5.56	5.69
1063	NYSE	DV	Tue, Oct 31, 1995	5.63	5.69	5.50	5.56
1062	NYSE	DV	Mon, Oct 30, 1995	5.63	5.69	5.53	5.63
1061	NYSE	DV	Fri, Oct 27, 1995	5.75	5.81	5.63	5.69
1060	NYSE	DV	Thu, Oct 26, 1995	5.94	5.94	5.75	5.81
1059	NYSE	DV	Wed, Oct 25, 1995	5.94	5.94	5.81	5.94
1058	NYSE	DV	Tue, Oct 24, 1995	5.94	5.94	5.81	5.94
1057	NYSE	DV	Mon, Oct 23, 1995	5.94	5.94	5.81	5.84
1056	NYSE	DV	Fri, Oct 20, 1995	5.88	6.00	5.88	6.00
1055	NYSE	DV	Thu, Oct 19, 1995	5.88	6.00	5.88	6.00
1054	NYSE	DV	Wed, Oct 18, 1995	6.00	6.00	5.94	6.00
1053	NYSE	DV	Tue, Oct 17, 1995	5.97	6.00	5.94	6.00
1052	NYSE	DV	Mon, Oct 16, 1995	5.94	6.00	5.94	6.00
1051	NYSE	DV	Fri, Oct 13, 1995	5.88	6.00	5.88	5.97
1050	NYSE	DV	Thu, Oct 12, 1995	6.00	6.00	5.88	6.00
1049	NYSE	DV	Wed, Oct 11, 1995	5.88	6.00	5.88	6.00
1048	NYSE	DV	Tue, Oct 10, 1995	5.81	6.00	5.81	5.94
1047	NYSE	DV	Mon, Oct 9, 1995	6.06	6.06	5.94	6.06
1046	NYSE	DV	Fri, Oct 6, 1995	6.00	6.00	5.94	6.00
1045	NYSE	DV	Thu, Oct 5, 1995	6.00	6.13	5.94	5.94
1044	NYSE	DV	Wed, Oct 4, 1995	6.19	6.19	6.13	6.13
1043	NYSE	DV	Tue, Oct 3, 1995	6.25	6.25	6.13	6.19
1042	NYSE	DV	Mon, Oct 2, 1995	6.25	6.44	6.19	6.25
1041	NYSE	DV	Fri, Sep 29, 1995	5.81	6.44	5.81	6.44
1040	NYSE	DV	Thu, Sep 28, 1995	5.75	5.91	5.69	5.81
1039	NYSE	DV	Wed, Sep 27, 1995	5.75	5.75	5.63	5.63
1038	NYSE	DV	Tue, Sep 26, 1995	5.63	5.81	5.63	5.63
1037	NYSE	DV	Mon, Sep 25, 1995	5.69	5.81	5.63	5.81
1036	NYSE	DV	Fri, Sep 22, 1995	5.63	5.69	5.63	5.63
1035	NYSE	DV	Thu, Sep 21, 1995	5.50	5.69	5.50	5.66
1034	NYSE	DV	Wed, Sep 20, 1995	5.59	5.63	5.50	5.50
1033	NYSE	DV	Tue, Sep 19, 1995	5.56	5.69	5.44	5.50
1032	NYSE	DV	Mon, Sep 18, 1995	5.56	5.56	5.53	5.56
1031	NYSE	DV	Fri, Sep 15, 1995	5.44	5.56	5.44	5.56
1030	NYSE	DV	Thu, Sep 14, 1995	5.44	5.56	5.44	5.56
1029	NYSE	DV	Wed, Sep 13, 1995	5.44	5.56	5.44	5.53
1028	NYSE	DV	Tue, Sep 12, 1995	5.56	5.59	5.44	5.56
1027	NYSE	DV	Mon, Sep 11, 1995	5.47	5.56	5.44	5.44
1026	NYSE	DV	Fri, Sep 8, 1995	5.56	5.56	5.44	5.44
1025	NYSE	DV	Thu, Sep 7, 1995	5.50	5.59	5.47	5.56
1024	NYSE	DV	Wed, Sep 6, 1995	5.53	5.59	5.47	5.59
1023	NYSE	DV	Tue, Sep 5, 1995	5.53	5.59	5.50	5.53
1022	NYSE	DV	Fri, Sep 1, 1995	5.48	5.53	5.48	5.53
1021	NYSE	DV	Thu, Aug 31, 1995	5.53	5.53	5.41	5.53
1020	NYSE	DV	Wed, Aug 30, 1995	5.45	5.50	5.41	5.50
1019	NYSE	DV	Tue, Aug 29, 1995	5.47	5.50	5.41	5.41
1018	NYSE	DV	Mon, Aug 28, 1995	5.53	5.53	5.41	5.41
1017	NYSE	DV	Fri, Aug 25, 1995	5.47	5.53	5.44	5.50
1016	NYSE	DV	Thu, Aug 24, 1995	5.31	5.50	5.31	5.38
1015	NYSE	DV	Wed, Aug 23, 1995	5.19	5.31	5.19	5.28
1014	NYSE	DV	Tue, Aug 22, 1995	5.38	5.50	5.06	5.25
1013	NYSE	DV	Mon, Aug 21, 1995	5.38	5.50	5.38	5.50
1012	NYSE	DV	Fri, Aug 18, 1995	5.47	5.50	5.44	5.44
1011	NYSE	DV	Thu, Aug 17, 1995	5.41	5.53	5.34	5.44
1010	NYSE	DV	Wed, Aug 16, 1995	5.38	5.50	5.34	5.39
1009	NYSE	DV	Tue, Aug 15, 1995	5.53	5.53	5.38	5.44
1008	NYSE	DV	Mon, Aug 14, 1995	5.44	5.50	5.44	5.47
1007	NYSE	DV	Fri, Aug 11, 1995	5.53	5.53	5.44	5.47
1006	NYSE	DV	Thu, Aug 10, 1995	5.53	5.53	5.47	5.53
1005	NYSE	DV	Wed, Aug 9, 1995	5.50	5.56	5.50	5.53
1004	NYSE	DV	Tue, Aug 8, 1995	5.63	5.66	5.28	5.41
1003	NYSE	DV	Mon, Aug 7, 1995	5.59	5.69	5.59	5.59
1002	NYSE	DV	Fri, Aug 4, 1995	5.69	5.69	5.59	5.59
1001	NYSE	DV	Thu, Aug 3, 1995	5.59	5.69	5.59	5.59
1000	NYSE	DV	Wed, Aug 2, 1995	5.59	5.75	5.53	5.69
999	NYSE	DV	Tue, Aug 1, 1995	5.69	5.69	5.47	5.47
998	NYSE	DV	Mon, Jul 31, 1995	5.69	5.69	5.64	5.69
997	NYSE	DV	Fri, Jul 28, 1995	5.69	5.69	5.56	5.69
996	NYSE	DV	Thu, Jul 27, 1995	5.56	5.69	5.56	5.63
995	NYSE	DV	Wed, Jul 26, 1995	5.56	5.69	5.56	5.63
994	NYSE	DV	Tue, Jul 25, 1995	5.75	5.75	5.56	5.66
993	NYSE	DV	Mon, Jul 24, 1995	5.75	5.75	5.63	5.75
992	NYSE	DV	Fri, Jul 21, 1995	5.63	5.69	5.56	5.63
991	NYSE	DV	Thu, Jul 20, 1995	5.63	5.63	5.56	5.63
990	NYSE	DV	Wed, Jul 19, 1995	5.63	5.69	5.56	5.63
989	NYSE	DV	Tue, Jul 18, 1995	5.75	5.75	5.63	5.63
988	NYSE	DV	Mon, Jul 17, 1995	5.75	5.75	5.63	5.75
987	NYSE	DV	Fri, Jul 14, 1995	5.75	5.75	5.69	5.69
986	NYSE	DV	Thu, Jul 13, 1995	5.75	5.75	5.69	5.75
985	NYSE	DV	Wed, Jul 12, 1995	5.75	5.78	5.63	5.75
984	NYSE	DV	Tue, Jul 11, 1995	5.75	5.75	5.69	5.75
983	NYSE	DV	Mon, Jul 10, 1995	5.50	5.88	5.44	5.75
982	NYSE	DV	Fri, Jul 7, 1995	5.44	5.50	5.31	5.50
981	NYSE	DV	Thu, Jul 6, 1995	5.22	5.44	5.19	5.44
980	NYSE	DV	Wed, Jul 5, 1995	5.13	5.25	5.00	5.25
979	NYSE	DV	Mon, Jul 3, 1995	5.13	5.13	5.00	5.06
978	NYSE	DV	Fri, Jun 30, 1995	4.94	5.09	4.94	5.00
977	NYSE	DV	Thu, Jun 29, 1995	5.13	5.13	4.94	4.94
976	NYSE	DV	Wed, Jun 28, 1995	5.06	5.13	5.00	5.00
975	NYSE	DV	Tue, Jun 27, 1995	5.06	5.16	5.03	5.06
974	NYSE	DV	Mon, Jun 26, 1995	5.38	5.38	5.13	5.13
973	NYSE	DV	Fri, Jun 23, 1995	5.19	5.38	5.06	5.38
972	NYSE	DV	Thu, Jun 22, 1995	5.31	5.31	5.06	5.09
971	NYSE	DV	Wed, Jun 21, 1995	4.97	5.09	4.91	5.09
970	NYSE	DV	Tue, Jun 20, 1995	4.97	4.97	4.91	4.97
969	NYSE	DV	Mon, Jun 19, 1995	4.91	4.97	4.91	4.97
968	NYSE	DV	Fri, Jun 16, 1995	5.00	5.00	4.91	4.94
967	NYSE	DV	Thu, Jun 15, 1995	4.97	5.00	4.95	4.95
966	NYSE	DV	Wed, Jun 14, 1995	5.00	5.00	4.94	5.00
965	NYSE	DV	Tue, Jun 13, 1995	5.03	5.03	4.94	4.94
964	NYSE	DV	Mon, Jun 12, 1995	4.97	5.00	4.97	5.00
963	NYSE	DV	Fri, Jun 9, 1995	5.03	5.03	5.03	5.03
962	NYSE	DV	Thu, Jun 8, 1995	5.06	5.06	4.97	5.03
961	NYSE	DV	Wed, Jun 7, 1995	5.00	5.03	4.97	5.00
960	NYSE	DV	Tue, Jun 6, 1995	5.13	5.19	5.03	5.06
959	NYSE	DV	Mon, Jun 5, 1995	5.03	5.14	5.00	5.13
958	NYSE	DV	Fri, Jun 2, 1995	4.81	5.06	4.81	5.05
957	NYSE	DV	Thu, Jun 1, 1995	4.91	4.91	4.81	4.88
956	NYSE	DV	Wed, May 31, 1995	5.02	5.02	4.84	4.88
955	NYSE	DV	Tue, May 30, 1995	5.00	5.03	5.00	5.00
954	NYSE	DV	Fri, May 26, 1995	5.06	5.06	5.00	5.00
953	NYSE	DV	Thu, May 25, 1995	5.06	5.06	5.00	5.00
952	NYSE	DV	Wed, May 24, 1995	5.03	5.09	5.03	5.03
951	NYSE	DV	Tue, May 23, 1995	5.09	5.13	5.00	5.03
950	NYSE	DV	Mon, May 22, 1995	5.13	5.13	5.00	5.03
949	NYSE	DV	Fri, May 19, 1995	5.00	5.09	4.94	5.09
948	NYSE	DV	Thu, May 18, 1995	5.22	5.22	4.97	5.03
947	NYSE	DV	Wed, May 17, 1995	5.03	5.20	4.94	5.19
946	NYSE	DV	Tue, May 16, 1995	4.98	5.03	4.94	5.03
945	NYSE	DV	Mon, May 15, 1995	4.94	5.03	4.94	4.94
944	NYSE	DV	Fri, May 12, 1995	4.95	5.03	4.94	5.03
943	NYSE	DV	Thu, May 11, 1995	5.00	5.03	4.94	5.03
942	NYSE	DV	Wed, May 10, 1995	4.94	5.03	4.92	5.00
941	NYSE	DV	Tue, May 9, 1995	4.91	4.94	4.81	4.92
940	NYSE	DV	Mon, May 8, 1995	4.83	4.91	4.81	4.86
939	NYSE	DV	Fri, May 5, 1995	4.88	4.91	4.78	4.91
938	NYSE	DV	Thu, May 4, 1995	4.84	4.84	4.78	4.81
937	NYSE	DV	Wed, May 3, 1995	4.81	4.86	4.75	4.84
936	NYSE	DV	Tue, May 2, 1995	4.70	4.78	4.69	4.78
935	NYSE	DV	Mon, May 1, 1995	4.69	4.78	4.69	4.78
934	NYSE	DV	Fri, Apr 28, 1995	4.78	4.78	4.69	4.78
933	NYSE	DV	Thu, Apr 27, 1995	4.78	4.78	4.69	4.69
932	NYSE	DV	Wed, Apr 26, 1995	4.72	4.73	4.72	4.73
931	NYSE	DV	Tue, Apr 25, 1995	4.69	4.75	4.69	4.73
930	NYSE	DV	Mon, Apr 24, 1995	4.63	4.75	4.63	4.69
929	NYSE	DV	Fri, Apr 21, 1995	4.63	4.75	4.63	4.63
928	NYSE	DV	Thu, Apr 20, 1995	4.59	4.69	4.59	4.64
927	NYSE	DV	Wed, Apr 19, 1995	4.59	4.69	4.59	4.69
926	NYSE	DV	Tue, Apr 18, 1995	4.63	4.69	4.59	4.59
925	NYSE	DV	Mon, Apr 17, 1995	4.59	4.72	4.59	4.64
924	NYSE	DV	Thu, Apr 13, 1995	4.56	4.69	4.56	4.66
923	NYSE	DV	Wed, Apr 12, 1995	4.58	4.66	4.56	4.63
922	NYSE	DV	Tue, Apr 11, 1995	4.66	4.66	4.56	4.56
921	NYSE	DV	Mon, Apr 10, 1995	4.66	4.66	4.59	4.59
920	NYSE	DV	Fri, Apr 7, 1995	4.59	4.59	4.59	4.59
919	NYSE	DV	Thu, Apr 6, 1995	4.66	4.66	4.59	4.59
918	NYSE	DV	Wed, Apr 5, 1995	4.66	4.66	4.59	4.59
917	NYSE	DV	Tue, Apr 4, 1995	4.63	4.72	4.59	4.59
916	NYSE	DV	Mon, Apr 3, 1995	4.66	4.75	4.63	4.63
915	NYSE	DV	Fri, Mar 31, 1995	4.66	4.75	4.66	4.69
914	NYSE	DV	Thu, Mar 30, 1995	4.75	4.75	4.66	4.66
913	NYSE	DV	Wed, Mar 29, 1995	4.70	4.75	4.67	4.69
912	NYSE	DV	Tue, Mar 28, 1995	4.66	4.70	4.66	4.69
911	NYSE	DV	Mon, Mar 27, 1995	4.66	4.75	4.66	4.72
910	NYSE	DV	Fri, Mar 24, 1995	4.78	4.83	4.69	4.69
909	NYSE	DV	Thu, Mar 23, 1995	4.78	4.81	4.72	4.75
908	NYSE	DV	Wed, Mar 22, 1995	4.47	4.78	4.44	4.78
907	NYSE	DV	Tue, Mar 21, 1995	4.53	4.53	4.44	4.44
906	NYSE	DV	Mon, Mar 20, 1995	4.53	4.53	4.44	4.48
905	NYSE	DV	Fri, Mar 17, 1995	4.47	4.53	4.44	4.53
904	NYSE	DV	Thu, Mar 16, 1995	4.47	4.53	4.47	4.50
903	NYSE	DV	Wed, Mar 15, 1995	4.53	4.53	4.47	4.47
902	NYSE	DV	Tue, Mar 14, 1995	4.50	4.56	4.47	4.52
901	NYSE	DV	Mon, Mar 13, 1995	4.53	4.56	4.50	4.52
900	NYSE	DV	Fri, Mar 10, 1995	4.50	4.53	4.48	4.48
899	NYSE	DV	Thu, Mar 9, 1995	4.50	4.50	4.44	4.44
898	NYSE	DV	Wed, Mar 8, 1995	4.50	4.50	4.44	4.50
897	NYSE	DV	Tue, Mar 7, 1995	4.41	4.47	4.41	4.47
896	NYSE	DV	Mon, Mar 6, 1995	4.41	4.44	4.41	4.41
895	NYSE	DV	Fri, Mar 3, 1995	4.34	4.50	4.34	4.41
894	NYSE	DV	Thu, Mar 2, 1995	4.38	4.45	4.31	4.41
893	NYSE	DV	Wed, Mar 1, 1995	4.33	4.45	4.28	4.41
892	NYSE	DV	Tue, Feb 28, 1995	4.19	4.38	4.19	4.34
891	NYSE	DV	Mon, Feb 27, 1995	4.19	4.19	4.13	4.19
890	NYSE	DV	Fri, Feb 24, 1995	4.17	4.19	4.13	4.17
889	NYSE	DV	Thu, Feb 23, 1995	4.13	4.19	4.13	4.16
888	NYSE	DV	Wed, Feb 22, 1995	4.17	4.19	4.09	4.13
887	NYSE	DV	Tue, Feb 21, 1995	4.03	4.16	4.03	4.16
886	NYSE	DV	Fri, Feb 17, 1995	4.03	4.13	4.03	4.03
885	NYSE	DV	Thu, Feb 16, 1995	4.03	4.09	4.03	4.09
884	NYSE	DV	Wed, Feb 15, 1995	4.06	4.09	4.03	4.09
883	NYSE	DV	Tue, Feb 14, 1995	4.09	4.09	4.03	4.09
882	NYSE	DV	Mon, Feb 13, 1995	4.03	4.09	4.03	4.09
881	NYSE	DV	Fri, Feb 10, 1995	4.03	4.09	4.03	4.06
880	NYSE	DV	Thu, Feb 9, 1995	4.06	4.09	4.03	4.09
879	NYSE	DV	Wed, Feb 8, 1995	3.94	4.00	3.91	3.91
878	NYSE	DV	Tue, Feb 7, 1995	3.88	4.03	3.88	3.91
877	NYSE	DV	Mon, Feb 6, 1995	3.94	3.94	3.88	3.94
876	NYSE	DV	Fri, Feb 3, 1995	3.94	3.94	3.88	3.94
875	NYSE	DV	Thu, Feb 2, 1995	3.91	3.94	3.88	3.94
874	NYSE	DV	Wed, Feb 1, 1995	3.91	3.91	3.88	3.88
873	NYSE	DV	Tue, Jan 31, 1995	3.91	3.94	3.88	3.92
872	NYSE	DV	Mon, Jan 30, 1995	3.88	3.94	3.88	3.89
871	NYSE	DV	Fri, Jan 27, 1995	3.91	3.97	3.88	3.92
870	NYSE	DV	Thu, Jan 26, 1995	3.88	3.97	3.88	3.91
869	NYSE	DV	Wed, Jan 25, 1995	3.94	3.97	3.88	3.88
868	NYSE	DV	Tue, Jan 24, 1995	3.97	3.97	3.89	3.89
867	NYSE	DV	Mon, Jan 23, 1995	3.88	4.00	3.88	3.88
866	NYSE	DV	Fri, Jan 20, 1995	3.91	4.00	3.91	3.94
865	NYSE	DV	Thu, Jan 19, 1995	3.91	4.00	3.91	3.91
864	NYSE	DV	Wed, Jan 18, 1995	4.00	4.00	3.91	3.95
863	NYSE	DV	Tue, Jan 17, 1995	3.91	4.00	3.91	4.00
862	NYSE	DV	Mon, Jan 16, 1995	3.92	4.00	3.91	3.91
861	NYSE	DV	Fri, Jan 13, 1995	4.00	4.00	3.91	3.91
860	NYSE	DV	Thu, Jan 12, 1995	4.00	4.00	3.91	3.98
859	NYSE	DV	Wed, Jan 11, 1995	4.03	4.03	3.91	3.91
858	NYSE	DV	Tue, Jan 10, 1995	3.97	4.09	3.97	4.00
857	NYSE	DV	Mon, Jan 9, 1995	3.97	4.06	3.94	4.06
856	NYSE	DV	Fri, Jan 6, 1995	3.88	3.97	3.84	3.97
855	NYSE	DV	Thu, Jan 5, 1995	3.91	3.91	3.84	3.91
854	NYSE	DV	Wed, Jan 4, 1995	3.88	3.88	3.84	3.88
853	NYSE	DV	Tue, Jan 3, 1995	3.81	3.88	3.81	3.88
852	NYSE	DV	Fri, Dec 30, 1994	3.78	3.88	3.78	3.88
851	NYSE	DV	Thu, Dec 29, 1994	3.82	3.84	3.78	3.84
850	NYSE	DV	Wed, Dec 28, 1994	3.88	3.88	3.79	3.81
849	NYSE	DV	Tue, Dec 27, 1994	3.84	3.88	3.84	3.88
848	NYSE	DV	Fri, Dec 23, 1994	3.88	3.88	3.81	3.81
847	NYSE	DV	Thu, Dec 22, 1994	3.78	3.88	3.75	3.83
846	NYSE	DV	Wed, Dec 21, 1994	3.63	3.78	3.63	3.78
845	NYSE	DV	Tue, Dec 20, 1994	3.61	3.66	3.56	3.64
844	NYSE	DV	Mon, Dec 19, 1994	3.66	3.66	3.59	3.63
843	NYSE	DV	Fri, Dec 16, 1994	3.63	3.66	3.56	3.61
842	NYSE	DV	Thu, Dec 15, 1994	3.63	3.66	3.59	3.63
841	NYSE	DV	Wed, Dec 14, 1994	3.53	3.63	3.53	3.63
840	NYSE	DV	Tue, Dec 13, 1994	3.59	3.59	3.56	3.59
839	NYSE	DV	Mon, Dec 12, 1994	3.55	3.56	3.50	3.56
838	NYSE	DV	Fri, Dec 9, 1994	3.56	3.59	3.50	3.56
837	NYSE	DV	Thu, Dec 8, 1994	3.53	3.59	3.53	3.53
836	NYSE	DV	Wed, Dec 7, 1994	3.59	3.59	3.54	3.56
835	NYSE	DV	Tue, Dec 6, 1994	3.59	3.59	3.53	3.53
834	NYSE	DV	Mon, Dec 5, 1994	3.59	3.63	3.50	3.56
833	NYSE	DV	Fri, Dec 2, 1994	3.53	3.56	3.50	3.50
832	NYSE	DV	Thu, Dec 1, 1994	3.59	3.59	3.53	3.53
831	NYSE	DV	Wed, Nov 30, 1994	3.53	3.59	3.52	3.59
830	NYSE	DV	Tue, Nov 29, 1994	3.56	3.63	3.55	3.59
829	NYSE	DV	Mon, Nov 28, 1994	3.56	3.59	3.50	3.56
828	NYSE	DV	Fri, Nov 25, 1994	3.50	3.50	3.50	3.50
827	NYSE	DV	Wed, Nov 23, 1994	3.50	3.53	3.44	3.53
826	NYSE	DV	Tue, Nov 22, 1994	3.72	3.72	3.47	3.47
825	NYSE	DV	Mon, Nov 21, 1994	3.70	3.78	3.69	3.69
824	NYSE	DV	Fri, Nov 18, 1994	3.75	3.75	3.63	3.63
823	NYSE	DV	Thu, Nov 17, 1994	3.72	3.75	3.69	3.69
822	NYSE	DV	Wed, Nov 16, 1994	3.75	3.75	3.69	3.72
821	NYSE	DV	Tue, Nov 15, 1994	3.72	3.75	3.69	3.69
820	NYSE	DV	Mon, Nov 14, 1994	3.72	3.72	3.72	3.72
819	NYSE	DV	Fri, Nov 11, 1994	3.72	3.81	3.72	3.81
818	NYSE	DV	Thu, Nov 10, 1994	3.75	3.81	3.69	3.78
817	NYSE	DV	Wed, Nov 9, 1994	3.78	3.78	3.75	3.78
816	NYSE	DV	Tue, Nov 8, 1994	3.75	3.75	3.70	3.70
815	NYSE	DV	Mon, Nov 7, 1994	3.69	3.78	3.69	3.78
814	NYSE	DV	Fri, Nov 4, 1994	3.72	3.72	3.69	3.72
813	NYSE	DV	Thu, Nov 3, 1994	3.75	3.77	3.72	3.73
812	NYSE	DV	Wed, Nov 2, 1994	3.78	3.84	3.72	3.72
811	NYSE	DV	Tue, Nov 1, 1994	3.59	3.88	3.59	3.78
810	NYSE	DV	Mon, Oct 31, 1994	3.63	3.69	3.59	3.69
809	NYSE	DV	Fri, Oct 28, 1994	3.53	3.63	3.53	3.53
808	NYSE	DV	Thu, Oct 27, 1994	3.41	3.53	3.41	3.50
807	NYSE	DV	Wed, Oct 26, 1994	3.38	3.47	3.38	3.44
806	NYSE	DV	Tue, Oct 25, 1994	3.47	3.47	3.38	3.47
805	NYSE	DV	Mon, Oct 24, 1994	3.56	3.56	3.47	3.50
804	NYSE	DV	Fri, Oct 21, 1994	3.41	3.52	3.41	3.44
803	NYSE	DV	Thu, Oct 20, 1994	3.34	3.44	3.31	3.41
802	NYSE	DV	Wed, Oct 19, 1994	3.31	3.34	3.23	3.27
801	NYSE	DV	Tue, Oct 18, 1994	3.31	3.31	3.31	3.31
800	NYSE	DV	Mon, Oct 17, 1994	3.22	3.31	3.22	3.25
799	NYSE	DV	Fri, Oct 14, 1994	3.31	3.31	3.22	3.22
798	NYSE	DV	Thu, Oct 13, 1994	3.31	3.31	3.22	3.31
797	NYSE	DV	Wed, Oct 12, 1994	3.25	3.31	3.22	3.31
796	NYSE	DV	Tue, Oct 11, 1994	3.22	3.25	3.22	3.25
795	NYSE	DV	Mon, Oct 10, 1994	3.22	3.31	3.22	3.31
794	NYSE	DV	Fri, Oct 7, 1994	3.25	3.27	3.23	3.27
793	NYSE	DV	Thu, Oct 6, 1994	3.31	3.31	3.22	3.22
792	NYSE	DV	Wed, Oct 5, 1994	3.27	3.34	3.27	3.34
791	NYSE	DV	Tue, Oct 4, 1994	3.28	3.28	3.28	3.28
790	NYSE	DV	Mon, Oct 3, 1994	3.28	3.38	3.28	3.38
789	NYSE	DV	Fri, Sep 30, 1994	3.31	3.38	3.28	3.38
788	NYSE	DV	Thu, Sep 29, 1994	3.31	3.34	3.28	3.34
787	NYSE	DV	Wed, Sep 28, 1994	3.28	3.34	3.28	3.30
786	NYSE	DV	Tue, Sep 27, 1994	3.28	3.34	3.25	3.25
785	NYSE	DV	Mon, Sep 26, 1994	3.27	3.31	3.25	3.30
784	NYSE	DV	Fri, Sep 23, 1994	3.31	3.33	3.25	3.25
783	NYSE	DV	Thu, Sep 22, 1994	3.31	3.31	3.31	3.31
782	NYSE	DV	Wed, Sep 21, 1994	3.34	3.44	3.34	3.34
781	NYSE	DV	Tue, Sep 20, 1994	3.44	3.44	3.36	3.38
780	NYSE	DV	Mon, Sep 19, 1994	3.38	3.44	3.34	3.34
779	NYSE	DV	Fri, Sep 16, 1994	3.41	3.41	3.31	3.41
778	NYSE	DV	Thu, Sep 15, 1994	3.38	3.38	3.25	3.28
777	NYSE	DV	Wed, Sep 14, 1994	3.38	3.38	3.25	3.25
776	NYSE	DV	Tue, Sep 13, 1994	3.34	3.34	3.25	3.34
775	NYSE	DV	Mon, Sep 12, 1994	3.27	3.34	3.27	3.28
774	NYSE	DV	Fri, Sep 9, 1994	3.28	3.28	3.22	3.22
773	NYSE	DV	Thu, Sep 8, 1994	3.22	3.28	3.22	3.28
772	NYSE	DV	Wed, Sep 7, 1994	3.27	3.28	3.23	3.28
771	NYSE	DV	Tue, Sep 6, 1994	3.28	3.28	3.25	3.28
770	NYSE	DV	Fri, Sep 2, 1994	3.22	3.27	3.19	3.22
769	NYSE	DV	Thu, Sep 1, 1994	3.19	3.22	3.13	3.16
768	NYSE	DV	Wed, Aug 31, 1994	3.19	3.28	3.19	3.28
767	NYSE	DV	Tue, Aug 30, 1994	3.28	3.28	3.19	3.19
766	NYSE	DV	Thu, Aug 25, 1994	3.19	3.28	3.19	3.19
765	NYSE	DV	Wed, Aug 24, 1994	3.25	3.27	3.19	3.19
764	NYSE	DV	Tue, Aug 23, 1994	3.34	3.34	3.25	3.25
763	NYSE	DV	Mon, Aug 22, 1994	3.36	3.36	3.28	3.28
762	NYSE	DV	Fri, Aug 19, 1994	3.34	3.44	3.34	3.38
761	NYSE	DV	Thu, Aug 18, 1994	3.47	3.47	3.34	3.34
760	NYSE	DV	Wed, Aug 17, 1994	3.41	3.47	3.34	3.47
759	NYSE	DV	Tue, Aug 16, 1994	3.19	3.41	3.19	3.41
758	NYSE	DV	Mon, Aug 15, 1994	3.19	3.28	3.19	3.28
757	NYSE	DV	Fri, Aug 12, 1994	3.28	3.28	3.19	3.28
756	NYSE	DV	Thu, Aug 11, 1994	3.19	3.22	3.16	3.19
755	NYSE	DV	Wed, Aug 10, 1994	3.25	3.25	3.16	3.16
754	NYSE	DV	Tue, Aug 9, 1994	3.25	3.25	3.25	3.25
753	NYSE	DV	Mon, Aug 8, 1994	3.16	3.25	3.16	3.19
752	NYSE	DV	Fri, Aug 5, 1994	3.19	3.19	3.17	3.17
751	NYSE	DV	Thu, Aug 4, 1994	3.22	3.25	3.19	3.23
750	NYSE	DV	Wed, Aug 3, 1994	3.28	3.31	3.17	3.22
749	NYSE	DV	Tue, Aug 2, 1994	3.31	3.31	3.28	3.31
748	NYSE	DV	Mon, Aug 1, 1994	3.28	3.34	3.28	3.28
747	NYSE	DV	Fri, Jul 29, 1994	3.34	3.38	3.30	3.31
746	NYSE	DV	Thu, Jul 28, 1994	3.50	3.50	3.34	3.34
745	NYSE	DV	Wed, Jul 27, 1994	3.48	3.53	3.44	3.53
744	NYSE	DV	Tue, Jul 26, 1994	3.50	3.50	3.48	3.48
743	NYSE	DV	Mon, Jul 25, 1994	3.47	3.50	3.41	3.41
742	NYSE	DV	Fri, Jul 22, 1994	3.44	3.50	3.44	3.50
741	NYSE	DV	Thu, Jul 21, 1994	3.47	3.47	3.47	3.47
740	NYSE	DV	Wed, Jul 20, 1994	3.47	3.47	3.44	3.47
739	NYSE	DV	Tue, Jul 19, 1994	3.48	3.53	3.48	3.53
738	NYSE	DV	Mon, Jul 18, 1994	3.50	3.50	3.50	3.50
737	NYSE	DV	Fri, Jul 15, 1994	3.56	3.56	3.56	3.56
736	NYSE	DV	Thu, Jul 14, 1994	3.53	3.56	3.50	3.50
735	NYSE	DV	Wed, Jul 13, 1994	3.53	3.59	3.53	3.53
734	NYSE	DV	Tue, Jul 12, 1994	3.50	3.56	3.47	3.56
733	NYSE	DV	Mon, Jul 11, 1994	3.47	3.53	3.47	3.50
732	NYSE	DV	Fri, Jul 8, 1994	3.47	3.53	3.47	3.47
731	NYSE	DV	Thu, Jul 7, 1994	3.53	3.53	3.47	3.53
730	NYSE	DV	Wed, Jul 6, 1994	3.56	3.56	3.50	3.55
729	NYSE	DV	Tue, Jul 5, 1994	3.56	3.56	3.50	3.56
728	NYSE	DV	Fri, Jul 1, 1994	3.52	3.63	3.50	3.50
727	NYSE	DV	Thu, Jun 30, 1994	3.47	3.63	3.44	3.63
726	NYSE	DV	Wed, Jun 29, 1994	3.17	3.44	3.17	3.38
725	NYSE	DV	Tue, Jun 28, 1994	3.16	3.22	3.13	3.20
724	NYSE	DV	Mon, Jun 27, 1994	2.94	3.08	2.94	3.03
723	NYSE	DV	Fri, Jun 24, 1994	3.03	3.03	2.94	3.00
722	NYSE	DV	Thu, Jun 23, 1994	3.06	3.13	3.03	3.03
721	NYSE	DV	Wed, Jun 22, 1994	3.13	3.16	3.06	3.09
720	NYSE	DV	Tue, Jun 21, 1994	3.03	3.13	3.03	3.13
719	NYSE	DV	Mon, Jun 20, 1994	3.13	3.13	3.05	3.13
718	NYSE	DV	Fri, Jun 17, 1994	3.06	3.09	3.00	3.08
717	NYSE	DV	Thu, Jun 16, 1994	3.09	3.19	2.94	2.97
716	NYSE	DV	Wed, Jun 15, 1994	3.09	3.13	3.09	3.13
715	NYSE	DV	Tue, Jun 14, 1994	3.19	3.19	3.09	3.13
714	NYSE	DV	Mon, Jun 13, 1994	3.19	3.22	3.09	3.09
713	NYSE	DV	Fri, Jun 10, 1994	3.22	3.25	3.19	3.19
712	NYSE	DV	Thu, Jun 9, 1994	3.34	3.34	3.22	3.22
711	NYSE	DV	Wed, Jun 8, 1994	3.38	3.38	3.28	3.38
710	NYSE	DV	Tue, Jun 7, 1994	3.38	3.38	3.28	3.38
709	NYSE	DV	Mon, Jun 6, 1994	3.33	3.38	3.33	3.38
708	NYSE	DV	Fri, Jun 3, 1994	3.38	3.38	3.31	3.31
707	NYSE	DV	Thu, Jun 2, 1994	3.34	3.34	3.28	3.28
706	NYSE	DV	Wed, Jun 1, 1994	3.38	3.38	3.28	3.28
705	NYSE	DV	Tue, May 31, 1994	3.34	3.42	3.34	3.34
704	NYSE	DV	Fri, May 27, 1994	3.34	3.41	3.34	3.34
703	NYSE	DV	Thu, May 26, 1994	3.34	3.41	3.34	3.41
702	NYSE	DV	Wed, May 25, 1994	3.41	3.41	3.34	3.34
701	NYSE	DV	Tue, May 24, 1994	3.41	3.41	3.34	3.34
700	NYSE	DV	Mon, May 23, 1994	3.38	3.41	3.34	3.34
699	NYSE	DV	Fri, May 20, 1994	3.44	3.44	3.38	3.39
698	NYSE	DV	Thu, May 19, 1994	3.41	3.41	3.38	3.38
697	NYSE	DV	Wed, May 18, 1994	3.39	3.41	3.38	3.38
696	NYSE	DV	Tue, May 17, 1994	3.38	3.39	3.38	3.38
695	NYSE	DV	Mon, May 16, 1994	3.38	3.39	3.38	3.38
694	NYSE	DV	Fri, May 13, 1994	3.38	3.44	3.38	3.39
693	NYSE	DV	Thu, May 12, 1994	3.41	3.41	3.38	3.38
692	NYSE	DV	Wed, May 11, 1994	3.44	3.47	3.41	3.44
691	NYSE	DV	Tue, May 10, 1994	3.50	3.50	3.44	3.44
690	NYSE	DV	Mon, May 9, 1994	3.47	3.50	3.47	3.47
689	NYSE	DV	Fri, May 6, 1994	3.47	3.50	3.47	3.48
688	NYSE	DV	Thu, May 5, 1994	3.47	3.50	3.47	3.50
687	NYSE	DV	Wed, May 4, 1994	3.48	3.50	3.47	3.47
686	NYSE	DV	Tue, May 3, 1994	3.48	3.50	3.47	3.50
685	NYSE	DV	Mon, May 2, 1994	3.44	3.50	3.44	3.47
684	NYSE	DV	Fri, Apr 29, 1994	3.50	3.50	3.44	3.44
683	NYSE	DV	Thu, Apr 28, 1994	3.50	3.50	3.44	3.50
682	NYSE	DV	Tue, Apr 26, 1994	3.47	3.48	3.44	3.45
681	NYSE	DV	Mon, Apr 25, 1994	3.36	3.44	3.34	3.44
680	NYSE	DV	Fri, Apr 22, 1994	3.38	3.41	3.34	3.38
679	NYSE	DV	Thu, Apr 21, 1994	3.38	3.44	3.34	3.34
678	NYSE	DV	Wed, Apr 20, 1994	3.47	3.47	3.38	3.38
677	NYSE	DV	Tue, Apr 19, 1994	3.47	3.47	3.41	3.41
676	NYSE	DV	Mon, Apr 18, 1994	3.47	3.47	3.41	3.45
675	NYSE	DV	Fri, Apr 15, 1994	3.47	3.50	3.41	3.50
674	NYSE	DV	Thu, Apr 14, 1994	3.44	3.50	3.41	3.42
673	NYSE	DV	Wed, Apr 13, 1994	3.50	3.53	3.47	3.47
672	NYSE	DV	Tue, Apr 12, 1994	3.53	3.53	3.44	3.53
671	NYSE	DV	Mon, Apr 11, 1994	3.44	3.53	3.44	3.44
670	NYSE	DV	Fri, Apr 8, 1994	3.53	3.53	3.44	3.50
669	NYSE	DV	Thu, Apr 7, 1994	3.50	3.53	3.50	3.52
668	NYSE	DV	Wed, Apr 6, 1994	3.44	3.53	3.44	3.44
667	NYSE	DV	Tue, Apr 5, 1994	3.56	3.56	3.44	3.53
666	NYSE	DV	Mon, Apr 4, 1994	3.56	3.56	3.50	3.50
665	NYSE	DV	Thu, Mar 31, 1994	3.56	3.59	3.53	3.55
664	NYSE	DV	Wed, Mar 30, 1994	3.59	3.63	3.56	3.63
663	NYSE	DV	Tue, Mar 29, 1994	3.63	3.64	3.59	3.59
662	NYSE	DV	Mon, Mar 28, 1994	3.63	3.69	3.63	3.64
661	NYSE	DV	Fri, Mar 25, 1994	3.61	3.64	3.61	3.64
660	NYSE	DV	Thu, Mar 24, 1994	3.66	3.72	3.63	3.63
659	NYSE	DV	Wed, Mar 23, 1994	3.63	3.72	3.63	3.69
658	NYSE	DV	Tue, Mar 22, 1994	3.81	3.81	3.66	3.72
657	NYSE	DV	Mon, Mar 21, 1994	3.72	3.81	3.72	3.80
656	NYSE	DV	Fri, Mar 18, 1994	3.88	3.88	3.69	3.69
655	NYSE	DV	Thu, Mar 17, 1994	3.81	3.83	3.78	3.80
654	NYSE	DV	Wed, Mar 16, 1994	3.81	3.83	3.78	3.78
653	NYSE	DV	Tue, Mar 15, 1994	3.88	3.88	3.78	3.81
652	NYSE	DV	Mon, Mar 14, 1994	3.78	3.88	3.78	3.81
651	NYSE	DV	Fri, Mar 11, 1994	3.83	3.86	3.78	3.78
650	NYSE	DV	Thu, Mar 10, 1994	3.84	3.88	3.78	3.81
649	NYSE	DV	Wed, Mar 9, 1994	3.88	3.88	3.78	3.81
648	NYSE	DV	Tue, Mar 8, 1994	3.83	3.91	3.83	3.88
647	NYSE	DV	Mon, Mar 7, 1994	3.78	3.91	3.78	3.88
646	NYSE	DV	Fri, Mar 4, 1994	3.78	3.88	3.78	3.84
645	NYSE	DV	Thu, Mar 3, 1994	3.84	3.88	3.78	3.78
644	NYSE	DV	Wed, Mar 2, 1994	3.81	3.88	3.81	3.84
643	NYSE	DV	Tue, Mar 1, 1994	3.84	3.91	3.84	3.88
642	NYSE	DV	Mon, Feb 28, 1994	3.84	3.91	3.84	3.91
641	NYSE	DV	Fri, Feb 25, 1994	3.88	4.00	3.88	3.88
640	NYSE	DV	Thu, Feb 24, 1994	3.91	3.94	3.91	3.92
639	NYSE	DV	Wed, Feb 23, 1994	4.00	4.06	3.91	3.91
638	NYSE	DV	Tue, Feb 22, 1994	4.06	4.06	4.00	4.06
637	NYSE	DV	Fri, Feb 18, 1994	4.09	4.09	4.00	4.00
636	NYSE	DV	Thu, Feb 17, 1994	4.09	4.09	4.00	4.00
635	NYSE	DV	Wed, Feb 16, 1994	4.06	4.13	4.03	4.03
634	NYSE	DV	Tue, Feb 15, 1994	4.06	4.13	4.06	4.06
633	NYSE	DV	Mon, Feb 14, 1994	4.03	4.13	4.03	4.13
632	NYSE	DV	Fri, Feb 11, 1994	4.13	4.13	4.06	4.06
631	NYSE	DV	Thu, Feb 10, 1994	4.16	4.16	4.03	4.06
630	NYSE	DV	Wed, Feb 9, 1994	3.98	4.16	3.98	4.03
629	NYSE	DV	Tue, Feb 8, 1994	4.06	4.06	3.97	4.06
628	NYSE	DV	Mon, Feb 7, 1994	3.97	4.06	3.97	3.97
627	NYSE	DV	Fri, Feb 4, 1994	4.00	4.06	4.00	4.00
626	NYSE	DV	Thu, Feb 3, 1994	4.00	4.09	4.00	4.09
625	NYSE	DV	Wed, Feb 2, 1994	4.00	4.09	4.00	4.00
624	NYSE	DV	Tue, Feb 1, 1994	4.16	4.19	4.00	4.13
623	NYSE	DV	Mon, Jan 31, 1994	4.06	4.19	4.06	4.09
622	NYSE	DV	Fri, Jan 28, 1994	4.09	4.16	4.09	4.13
621	NYSE	DV	Thu, Jan 27, 1994	3.97	4.09	3.97	4.09
620	NYSE	DV	Wed, Jan 26, 1994	4.03	4.03	3.94	4.03
619	NYSE	DV	Tue, Jan 25, 1994	4.03	4.03	3.94	3.94
618	NYSE	DV	Mon, Jan 24, 1994	3.88	3.88	3.81	3.81
617	NYSE	DV	Fri, Jan 21, 1994	3.81	3.81	3.81	3.81
616	NYSE	DV	Thu, Jan 20, 1994	3.91	3.91	3.81	3.81
615	NYSE	DV	Wed, Jan 19, 1994	3.77	3.91	3.75	3.91
614	NYSE	DV	Tue, Jan 18, 1994	3.81	3.81	3.69	3.81
613	NYSE	DV	Mon, Jan 17, 1994	3.72	3.78	3.66	3.78
612	NYSE	DV	Fri, Jan 14, 1994	3.63	3.72	3.63	3.63
611	NYSE	DV	Thu, Jan 13, 1994	3.72	3.72	3.63	3.72
610	NYSE	DV	Wed, Jan 12, 1994	3.66	3.72	3.56	3.63
609	NYSE	DV	Tue, Jan 11, 1994	3.63	3.66	3.63	3.66
608	NYSE	DV	Mon, Jan 10, 1994	3.66	3.66	3.59	3.63
607	NYSE	DV	Fri, Jan 7, 1994	3.66	3.66	3.59	3.66
606	NYSE	DV	Thu, Jan 6, 1994	3.66	3.66	3.59	3.59
605	NYSE	DV	Wed, Jan 5, 1994	3.59	3.66	3.53	3.59
604	NYSE	DV	Tue, Jan 4, 1994	3.50	3.59	3.47	3.59
603	NYSE	DV	Mon, Jan 3, 1994	3.50	3.50	3.41	3.50
602	NYSE	DV	Fri, Dec 31, 1993	3.41	3.50	3.41	3.50
601	NYSE	DV	Thu, Dec 30, 1993	3.45	3.50	3.42	3.50
600	NYSE	DV	Wed, Dec 29, 1993	3.34	3.50	3.34	3.50
599	NYSE	DV	Tue, Dec 28, 1993	3.38	3.41	3.38	3.38
598	NYSE	DV	Mon, Dec 27, 1993	3.38	3.44	3.36	3.44
597	NYSE	DV	Thu, Dec 23, 1993	3.34	3.34	3.34	3.34
596	NYSE	DV	Wed, Dec 22, 1993	3.36	3.44	3.36	3.44
595	NYSE	DV	Tue, Dec 21, 1993	3.34	3.44	3.33	3.44
594	NYSE	DV	Mon, Dec 20, 1993	3.38	3.38	3.34	3.36
593	NYSE	DV	Fri, Dec 17, 1993	3.44	3.44	3.34	3.44
592	NYSE	DV	Thu, Dec 16, 1993	3.38	3.44	3.38	3.44
591	NYSE	DV	Wed, Dec 15, 1993	3.47	3.47	3.38	3.38
590	NYSE	DV	Tue, Dec 14, 1993	3.47	3.47	3.38	3.38
589	NYSE	DV	Mon, Dec 13, 1993	3.38	3.47	3.38	3.41
588	NYSE	DV	Fri, Dec 10, 1993	3.47	3.47	3.47	3.47
587	NYSE	DV	Thu, Dec 9, 1993	3.44	3.47	3.38	3.47
586	NYSE	DV	Wed, Dec 8, 1993	3.38	3.47	3.38	3.41
585	NYSE	DV	Tue, Dec 7, 1993	3.38	3.47	3.36	3.38
584	NYSE	DV	Mon, Dec 6, 1993	3.44	3.50	3.38	3.38
583	NYSE	DV	Fri, Dec 3, 1993	3.45	3.47	3.45	3.47
582	NYSE	DV	Thu, Dec 2, 1993	3.45	3.53	3.44	3.48
581	NYSE	DV	Wed, Dec 1, 1993	3.53	3.53	3.45	3.53
580	NYSE	DV	Tue, Nov 30, 1993	3.53	3.53	3.44	3.45
579	NYSE	DV	Mon, Nov 29, 1993	3.53	3.53	3.44	3.47
578	NYSE	DV	Wed, Nov 24, 1993	3.48	3.56	3.47	3.47
577	NYSE	DV	Tue, Nov 23, 1993	3.56	3.56	3.48	3.48
576	NYSE	DV	Mon, Nov 22, 1993	3.48	3.53	3.42	3.52
575	NYSE	DV	Fri, Nov 19, 1993	3.63	3.69	3.53	3.53
574	NYSE	DV	Thu, Nov 18, 1993	3.59	3.69	3.59	3.69
573	NYSE	DV	Wed, Nov 17, 1993	3.69	3.69	3.59	3.69
572	NYSE	DV	Tue, Nov 16, 1993	3.59	3.69	3.59	3.69
571	NYSE	DV	Mon, Nov 15, 1993	3.50	3.63	3.47	3.59
570	NYSE	DV	Fri, Nov 12, 1993	3.44	3.50	3.44	3.50
569	NYSE	DV	Thu, Nov 11, 1993	3.50	3.50	3.44	3.48
568	NYSE	DV	Wed, Nov 10, 1993	3.50	3.50	3.44	3.50
567	NYSE	DV	Tue, Nov 9, 1993	3.44	3.50	3.44	3.50
566	NYSE	DV	Mon, Nov 8, 1993	3.50	3.50	3.44	3.47
565	NYSE	DV	Fri, Nov 5, 1993	3.44	3.50	3.41	3.45
564	NYSE	DV	Thu, Nov 4, 1993	3.50	3.50	3.44	3.50
563	NYSE	DV	Wed, Nov 3, 1993	3.47	3.50	3.44	3.50
562	NYSE	DV	Tue, Nov 2, 1993	3.47	3.50	3.47	3.50
561	NYSE	DV	Mon, Nov 1, 1993	3.50	3.50	3.48	3.50
560	NYSE	DV	Fri, Oct 29, 1993	3.41	3.50	3.41	3.50
559	NYSE	DV	Thu, Oct 28, 1993	3.41	3.50	3.41	3.47
558	NYSE	DV	Wed, Oct 27, 1993	3.44	3.50	3.42	3.42
557	NYSE	DV	Tue, Oct 26, 1993	3.38	3.50	3.38	3.50
556	NYSE	DV	Mon, Oct 25, 1993	3.44	3.53	3.42	3.50
555	NYSE	DV	Fri, Oct 22, 1993	3.50	3.59	3.50	3.50
554	NYSE	DV	Thu, Oct 21, 1993	3.59	3.59	3.50	3.50
553	NYSE	DV	Wed, Oct 20, 1993	3.52	3.59	3.52	3.59
552	NYSE	DV	Tue, Oct 19, 1993	3.59	3.59	3.50	3.58
551	NYSE	DV	Mon, Oct 18, 1993	3.56	3.59	3.50	3.59
550	NYSE	DV	Fri, Oct 15, 1993	3.59	3.59	3.50	3.59
549	NYSE	DV	Thu, Oct 14, 1993	3.59	3.59	3.59	3.59
548	NYSE	DV	Wed, Oct 13, 1993	3.59	3.59	3.50	3.59
547	NYSE	DV	Tue, Oct 12, 1993	3.59	3.59	3.50	3.59
546	NYSE	DV	Mon, Oct 11, 1993	3.50	3.59	3.50	3.59
545	NYSE	DV	Fri, Oct 8, 1993	3.59	3.59	3.53	3.59
544	NYSE	DV	Thu, Oct 7, 1993	3.59	3.59	3.50	3.59
543	NYSE	DV	Wed, Oct 6, 1993	3.59	3.59	3.50	3.53
542	NYSE	DV	Tue, Oct 5, 1993	3.50	3.56	3.50	3.56
541	NYSE	DV	Mon, Oct 4, 1993	3.50	3.59	3.50	3.59
540	NYSE	DV	Fri, Oct 1, 1993	3.50	3.59	3.50	3.56
539	NYSE	DV	Thu, Sep 30, 1993	3.50	3.59	3.50	3.59
538	NYSE	DV	Wed, Sep 29, 1993	3.63	3.63	3.63	3.63
537	NYSE	DV	Tue, Sep 28, 1993	3.53	3.63	3.53	3.53
536	NYSE	DV	Mon, Sep 27, 1993	3.63	3.63	3.53	3.63
535	NYSE	DV	Fri, Sep 24, 1993	3.53	3.59	3.53	3.59
534	NYSE	DV	Thu, Sep 23, 1993	3.53	3.63	3.53	3.56
533	NYSE	DV	Wed, Sep 22, 1993	3.63	3.63	3.53	3.63
532	NYSE	DV	Tue, Sep 21, 1993	3.63	3.63	3.63	3.63
531	NYSE	DV	Mon, Sep 20, 1993	3.63	3.63	3.53	3.53
530	NYSE	DV	Fri, Sep 17, 1993	3.44	3.53	3.44	3.50
529	NYSE	DV	Thu, Sep 16, 1993	3.44	3.50	3.44	3.50
528	NYSE	DV	Wed, Sep 15, 1993	3.42	3.47	3.38	3.41
527	NYSE	DV	Tue, Sep 14, 1993	3.38	3.44	3.38	3.38
526	NYSE	DV	Mon, Sep 13, 1993	3.42	3.47	3.38	3.38
525	NYSE	DV	Fri, Sep 10, 1993	3.47	3.47	3.41	3.41
524	NYSE	DV	Thu, Sep 9, 1993	3.38	3.44	3.38	3.44
523	NYSE	DV	Wed, Sep 8, 1993	3.38	3.44	3.38	3.38
522	NYSE	DV	Tue, Sep 7, 1993	3.44	3.44	3.38	3.38
521	NYSE	DV	Fri, Sep 3, 1993	3.38	3.44	3.38	3.42
520	NYSE	DV	Thu, Sep 2, 1993	3.38	3.44	3.38	3.39
519	NYSE	DV	Wed, Sep 1, 1993	3.38	3.42	3.38	3.41
518	NYSE	DV	Tue, Aug 31, 1993	3.44	3.50	3.41	3.41
517	NYSE	DV	Mon, Aug 30, 1993	3.48	3.50	3.44	3.44
516	NYSE	DV	Fri, Aug 27, 1993	3.44	3.50	3.44	3.50
515	NYSE	DV	Thu, Aug 26, 1993	3.50	3.50	3.44	3.50
514	NYSE	DV	Wed, Aug 25, 1993	3.45	3.50	3.44	3.50
513	NYSE	DV	Tue, Aug 24, 1993	3.44	3.50	3.44	3.44
512	NYSE	DV	Mon, Aug 23, 1993	3.41	3.47	3.41	3.47
511	NYSE	DV	Fri, Aug 20, 1993	3.41	3.47	3.41	3.45
510	NYSE	DV	Thu, Aug 19, 1993	3.41	3.47	3.41	3.41
509	NYSE	DV	Wed, Aug 18, 1993	3.59	3.59	3.41	3.47
508	NYSE	DV	Tue, Aug 17, 1993	3.59	3.66	3.53	3.53
507	NYSE	DV	Mon, Aug 16, 1993	3.66	3.69	3.56	3.59
506	NYSE	DV	Fri, Aug 13, 1993	3.50	3.73	3.41	3.69
505	NYSE	DV	Thu, Aug 12, 1993	3.47	3.50	3.41	3.50
504	NYSE	DV	Wed, Aug 11, 1993	3.44	3.50	3.34	3.50
503	NYSE	DV	Tue, Aug 10, 1993	3.31	3.44	3.25	3.34
502	NYSE	DV	Mon, Aug 9, 1993	3.28	3.28	3.28	3.28
501	NYSE	DV	Fri, Aug 6, 1993	3.19	3.23	3.19	3.23
500	NYSE	DV	Thu, Aug 5, 1993	3.19	3.28	3.19	3.19
499	NYSE	DV	Wed, Aug 4, 1993	3.09	3.28	3.09	3.28
498	NYSE	DV	Tue, Aug 3, 1993	3.09	3.19	3.09	3.19
497	NYSE	DV	Mon, Aug 2, 1993	3.22	3.22	3.09	3.09
496	NYSE	DV	Fri, Jul 30, 1993	3.09	3.19	3.09	3.19
495	NYSE	DV	Thu, Jul 29, 1993	3.06	3.19	3.06	3.09
494	NYSE	DV	Wed, Jul 28, 1993	3.13	3.13	3.09	3.11
493	NYSE	DV	Tue, Jul 27, 1993	3.13	3.13	3.06	3.06
492	NYSE	DV	Mon, Jul 26, 1993	3.03	3.06	3.00	3.06
491	NYSE	DV	Fri, Jul 23, 1993	3.03	3.03	3.00	3.02
490	NYSE	DV	Thu, Jul 22, 1993	3.03	3.03	2.97	2.98
489	NYSE	DV	Wed, Jul 21, 1993	3.00	3.03	2.94	2.97
488	NYSE	DV	Tue, Jul 20, 1993	3.03	3.03	2.97	2.97
487	NYSE	DV	Mon, Jul 19, 1993	2.97	3.06	2.97	3.03
486	NYSE	DV	Fri, Jul 16, 1993	2.97	3.06	2.97	3.06
485	NYSE	DV	Thu, Jul 15, 1993	3.00	3.06	3.00	3.02
484	NYSE	DV	Wed, Jul 14, 1993	3.00	3.05	3.00	3.03
483	NYSE	DV	Tue, Jul 13, 1993	3.00	3.06	2.97	3.02
482	NYSE	DV	Mon, Jul 12, 1993	2.97	3.03	2.97	3.03
481	NYSE	DV	Fri, Jul 9, 1993	2.97	3.03	2.97	3.02
480	NYSE	DV	Thu, Jul 8, 1993	2.94	3.03	2.94	3.03
479	NYSE	DV	Wed, Jul 7, 1993	3.09	3.09	2.94	2.94
478	NYSE	DV	Tue, Jul 6, 1993	3.16	3.16	3.09	3.09
477	NYSE	DV	Fri, Jul 2, 1993	3.13	3.16	3.13	3.16
476	NYSE	DV	Thu, Jul 1, 1993	3.09	3.19	3.09	3.13
475	NYSE	DV	Wed, Jun 30, 1993	3.11	3.16	3.06	3.14
474	NYSE	DV	Tue, Jun 29, 1993	3.09	3.16	3.09	3.09
473	NYSE	DV	Mon, Jun 28, 1993	3.09	3.09	3.09	3.09
472	NYSE	DV	Fri, Jun 25, 1993	3.16	3.16	3.09	3.09
471	NYSE	DV	Thu, Jun 24, 1993	3.09	3.16	3.09	3.16
470	NYSE	DV	Wed, Jun 23, 1993	3.16	3.16	3.11	3.13
469	NYSE	DV	Tue, Jun 22, 1993	3.16	3.16	3.09	3.16
468	NYSE	DV	Mon, Jun 21, 1993	3.05	3.13	3.00	3.13
467	NYSE	DV	Fri, Jun 18, 1993	3.06	3.06	3.00	3.00
466	NYSE	DV	Thu, Jun 17, 1993	3.00	3.06	3.00	3.00
465	NYSE	DV	Wed, Jun 16, 1993	3.03	3.06	3.03	3.06
464	NYSE	DV	Mon, Jun 14, 1993	3.05	3.05	3.00	3.00
463	NYSE	DV	Fri, Jun 11, 1993	3.03	3.06	3.03	3.06
462	NYSE	DV	Thu, Jun 10, 1993	3.06	3.06	2.97	3.05
461	NYSE	DV	Wed, Jun 9, 1993	3.06	3.06	3.06	3.06
460	NYSE	DV	Tue, Jun 8, 1993	3.00	3.06	2.94	3.06
459	NYSE	DV	Mon, Jun 7, 1993	3.00	3.03	2.94	3.03
458	NYSE	DV	Fri, Jun 4, 1993	3.00	3.00	2.95	2.98
457	NYSE	DV	Thu, Jun 3, 1993	2.94	2.98	2.94	2.98
456	NYSE	DV	Wed, Jun 2, 1993	3.00	3.00	3.00	3.00
455	NYSE	DV	Tue, Jun 1, 1993	3.00	3.00	2.94	2.98
454	NYSE	DV	Fri, May 28, 1993	3.09	3.09	2.97	3.03
453	NYSE	DV	Thu, May 27, 1993	3.06	3.09	3.00	3.00
452	NYSE	DV	Wed, May 26, 1993	3.00	3.06	3.00	3.06
451	NYSE	DV	Tue, May 25, 1993	3.05	3.06	3.00	3.00
450	NYSE	DV	Mon, May 24, 1993	3.03	3.06	3.00	3.00
449	NYSE	DV	Fri, May 21, 1993	3.03	3.06	3.03	3.03
448	NYSE	DV	Thu, May 20, 1993	3.06	3.06	3.00	3.06
447	NYSE	DV	Wed, May 19, 1993	3.06	3.06	2.97	3.06
446	NYSE	DV	Tue, May 18, 1993	3.06	3.13	2.98	3.06
445	NYSE	DV	Mon, May 17, 1993	3.09	3.13	3.06	3.13
444	NYSE	DV	Fri, May 14, 1993	3.13	3.13	3.09	3.09
443	NYSE	DV	Thu, May 13, 1993	3.13	3.14	3.03	3.09
442	NYSE	DV	Wed, May 12, 1993	3.06	3.13	3.03	3.13
441	NYSE	DV	Tue, May 11, 1993	3.06	3.13	3.03	3.03
440	NYSE	DV	Mon, May 10, 1993	3.03	3.09	3.03	3.03
439	NYSE	DV	Fri, May 7, 1993	3.09	3.09	3.03	3.09
438	NYSE	DV	Thu, May 6, 1993	3.06	3.13	3.00	3.09
437	NYSE	DV	Wed, May 5, 1993	3.03	3.13	3.00	3.06
436	NYSE	DV	Tue, May 4, 1993	2.88	3.02	2.88	2.97
435	NYSE	DV	Mon, May 3, 1993	2.88	2.97	2.88	2.97
434	NYSE	DV	Fri, Apr 30, 1993	2.94	2.97	2.94	2.97
433	NYSE	DV	Thu, Apr 29, 1993	2.94	2.94	2.88	2.88
432	NYSE	DV	Wed, Apr 28, 1993	2.91	2.94	2.88	2.88
431	NYSE	DV	Tue, Apr 27, 1993	2.84	2.84	2.84	2.84
430	NYSE	DV	Mon, Apr 26, 1993	2.91	2.91	2.84	2.84
429	NYSE	DV	Fri, Apr 23, 1993	2.88	2.91	2.84	2.86
428	NYSE	DV	Thu, Apr 22, 1993	2.97	3.00	2.84	2.88
427	NYSE	DV	Wed, Apr 21, 1993	3.06	3.06	2.97	2.97
426	NYSE	DV	Tue, Apr 20, 1993	2.81	3.03	2.81	3.00
425	NYSE	DV	Mon, Apr 19, 1993	2.78	2.88	2.78	2.88
424	NYSE	DV	Fri, Apr 16, 1993	2.78	2.84	2.78	2.81
423	NYSE	DV	Thu, Apr 15, 1993	2.84	2.84	2.78	2.84
422	NYSE	DV	Wed, Apr 14, 1993	2.84	2.84	2.78	2.84
421	NYSE	DV	Tue, Apr 13, 1993	2.84	2.84	2.75	2.81
420	NYSE	DV	Mon, Apr 12, 1993	2.75	2.81	2.75	2.81
419	NYSE	DV	Thu, Apr 8, 1993	2.75	2.81	2.75	2.78
418	NYSE	DV	Wed, Apr 7, 1993	2.75	2.75	2.72	2.72
417	NYSE	DV	Tue, Apr 6, 1993	2.78	2.78	2.72	2.78
416	NYSE	DV	Mon, Apr 5, 1993	2.72	2.78	2.72	2.72
415	NYSE	DV	Fri, Apr 2, 1993	2.78	2.81	2.72	2.72
414	NYSE	DV	Thu, Apr 1, 1993	2.81	2.81	2.75	2.81
413	NYSE	DV	Wed, Mar 31, 1993	2.72	2.78	2.72	2.78
412	NYSE	DV	Tue, Mar 30, 1993	2.59	2.72	2.59	2.72
411	NYSE	DV	Mon, Mar 29, 1993	2.59	2.63	2.59	2.59
410	NYSE	DV	Fri, Mar 26, 1993	2.72	2.72	2.59	2.66
409	NYSE	DV	Thu, Mar 25, 1993	2.66	2.75	2.66	2.66
408	NYSE	DV	Wed, Mar 24, 1993	2.69	2.69	2.66	2.67
407	NYSE	DV	Tue, Mar 23, 1993	2.77	2.77	2.66	2.67
406	NYSE	DV	Mon, Mar 22, 1993	2.75	2.78	2.75	2.75
405	NYSE	DV	Fri, Mar 19, 1993	2.78	2.81	2.75	2.78
404	NYSE	DV	Thu, Mar 18, 1993	2.75	2.78	2.75	2.77
403	NYSE	DV	Wed, Mar 17, 1993	2.75	2.77	2.69	2.75
402	NYSE	DV	Tue, Mar 16, 1993	3.03	3.03	2.75	2.77
401	NYSE	DV	Mon, Mar 15, 1993	3.06	3.09	2.97	3.09
400	NYSE	DV	Fri, Mar 12, 1993	3.00	3.03	3.00	3.00
399	NYSE	DV	Thu, Mar 11, 1993	3.00	3.00	2.97	3.00
398	NYSE	DV	Wed, Mar 10, 1993	2.97	3.00	2.91	3.00
397	NYSE	DV	Tue, Mar 9, 1993	2.84	2.97	2.84	2.97
396	NYSE	DV	Mon, Mar 8, 1993	2.78	2.84	2.78	2.80
395	NYSE	DV	Fri, Mar 5, 1993	2.75	2.81	2.75	2.75
394	NYSE	DV	Thu, Mar 4, 1993	2.75	2.84	2.75	2.84
393	NYSE	DV	Wed, Mar 3, 1993	2.84	2.84	2.81	2.81
392	NYSE	DV	Tue, Mar 2, 1993	2.78	2.84	2.77	2.78
391	NYSE	DV	Mon, Mar 1, 1993	2.84	2.84	2.78	2.84
390	NYSE	DV	Fri, Feb 26, 1993	2.84	2.84	2.75	2.75
389	NYSE	DV	Thu, Feb 25, 1993	2.75	2.84	2.75	2.75
388	NYSE	DV	Wed, Feb 24, 1993	2.84	2.84	2.75	2.75
387	NYSE	DV	Mon, Feb 22, 1993	2.84	2.84	2.75	2.84
386	NYSE	DV	Fri, Feb 19, 1993	2.78	2.84	2.75	2.84
385	NYSE	DV	Thu, Feb 18, 1993	2.75	2.78	2.75	2.78
384	NYSE	DV	Wed, Feb 17, 1993	2.75	2.75	2.66	2.66
383	NYSE	DV	Tue, Feb 16, 1993	2.94	2.94	2.81	2.81
382	NYSE	DV	Fri, Feb 12, 1993	2.88	2.94	2.88	2.94
381	NYSE	DV	Thu, Feb 11, 1993	2.88	2.94	2.88	2.94
380	NYSE	DV	Wed, Feb 10, 1993	2.84	2.91	2.84	2.91
379	NYSE	DV	Tue, Feb 9, 1993	2.88	2.88	2.88	2.88
378	NYSE	DV	Mon, Feb 8, 1993	2.81	2.88	2.78	2.88
377	NYSE	DV	Fri, Feb 5, 1993	2.81	2.81	2.72	2.81
376	NYSE	DV	Thu, Feb 4, 1993	2.81	2.81	2.72	2.81
375	NYSE	DV	Wed, Feb 3, 1993	2.81	2.81	2.72	2.81
374	NYSE	DV	Tue, Feb 2, 1993	2.78	2.81	2.78	2.81
373	NYSE	DV	Mon, Feb 1, 1993	2.81	2.81	2.72	2.75
372	NYSE	DV	Thu, Jan 28, 1993	2.81	2.81	2.75	2.81
371	NYSE	DV	Wed, Jan 27, 1993	2.88	2.88	2.75	2.78
370	NYSE	DV	Tue, Jan 26, 1993	2.75	2.88	2.75	2.88
369	NYSE	DV	Mon, Jan 25, 1993	2.88	2.88	2.88	2.88
368	NYSE	DV	Fri, Jan 22, 1993	2.88	2.88	2.78	2.78
367	NYSE	DV	Thu, Jan 21, 1993	2.94	2.94	2.78	2.84
366	NYSE	DV	Wed, Jan 20, 1993	2.91	3.00	2.88	2.97
365	NYSE	DV	Tue, Jan 19, 1993	2.75	2.94	2.75	2.94
364	NYSE	DV	Mon, Jan 18, 1993	2.63	2.75	2.63	2.72
363	NYSE	DV	Fri, Jan 15, 1993	2.63	2.66	2.63	2.66
362	NYSE	DV	Thu, Jan 14, 1993	2.63	2.63	2.58	2.63
361	NYSE	DV	Wed, Jan 13, 1993	2.63	2.63	2.63	2.63
360	NYSE	DV	Tue, Jan 12, 1993	2.63	2.63	2.53	2.53
359	NYSE	DV	Fri, Jan 8, 1993	2.59	2.59	2.55	2.56
358	NYSE	DV	Thu, Jan 7, 1993	2.56	2.59	2.53	2.53
357	NYSE	DV	Wed, Jan 6, 1993	2.52	2.56	2.52	2.56
356	NYSE	DV	Tue, Jan 5, 1993	2.53	2.53	2.52	2.53
355	NYSE	DV	Mon, Jan 4, 1993	2.53	2.53	2.44	2.47
354	NYSE	DV	Thu, Dec 31, 1992	2.47	2.53	2.47	2.52
353	NYSE	DV	Wed, Dec 30, 1992	2.47	2.48	2.44	2.44
352	NYSE	DV	Tue, Dec 29, 1992	2.47	2.47	2.47	2.47
351	NYSE	DV	Mon, Dec 28, 1992	2.44	2.47	2.44	2.44
350	NYSE	DV	Wed, Dec 23, 1992	2.50	2.50	2.44	2.47
349	NYSE	DV	Tue, Dec 22, 1992	2.44	2.44	2.44	2.44
348	NYSE	DV	Mon, Dec 21, 1992	2.47	2.50	2.47	2.50
347	NYSE	DV	Fri, Dec 18, 1992	2.47	2.47	2.42	2.42
346	NYSE	DV	Thu, Dec 17, 1992	2.41	2.47	2.41	2.44
345	NYSE	DV	Wed, Dec 16, 1992	2.41	2.41	2.38	2.38
344	NYSE	DV	Tue, Dec 15, 1992	2.41	2.41	2.41	2.41
343	NYSE	DV	Mon, Dec 14, 1992	2.38	2.41	2.38	2.39
342	NYSE	DV	Fri, Dec 11, 1992	2.34	2.41	2.34	2.34
341	NYSE	DV	Thu, Dec 10, 1992	2.41	2.41	2.41	2.41
340	NYSE	DV	Wed, Dec 9, 1992	2.47	2.53	2.34	2.36
339	NYSE	DV	Tue, Dec 8, 1992	2.47	2.50	2.47	2.48
338	NYSE	DV	Mon, Dec 7, 1992	2.53	2.53	2.47	2.48
337	NYSE	DV	Fri, Dec 4, 1992	2.53	2.53	2.53	2.53
336	NYSE	DV	Thu, Dec 3, 1992	2.47	2.53	2.47	2.53
335	NYSE	DV	Wed, Dec 2, 1992	2.47	2.53	2.47	2.53
334	NYSE	DV	Tue, Dec 1, 1992	2.53	2.53	2.47	2.53
333	NYSE	DV	Mon, Nov 30, 1992	2.53	2.53	2.47	2.50
332	NYSE	DV	Fri, Nov 27, 1992	2.53	2.53	2.53	2.53
331	NYSE	DV	Wed, Nov 25, 1992	2.53	2.53	2.47	2.47
330	NYSE	DV	Tue, Nov 24, 1992	2.47	2.53	2.47	2.50
329	NYSE	DV	Mon, Nov 23, 1992	2.50	2.52	2.47	2.50
328	NYSE	DV	Fri, Nov 20, 1992	2.56	2.56	2.48	2.52
327	NYSE	DV	Thu, Nov 19, 1992	2.50	2.59	2.50	2.50
326	NYSE	DV	Wed, Nov 18, 1992	2.56	2.56	2.50	2.50
325	NYSE	DV	Tue, Nov 17, 1992	2.56	2.56	2.50	2.50
324	NYSE	DV	Mon, Nov 16, 1992	2.50	2.56	2.50	2.56
323	NYSE	DV	Fri, Nov 13, 1992	2.50	2.50	2.50	2.50
322	NYSE	DV	Thu, Nov 12, 1992	2.50	2.50	2.50	2.50
321	NYSE	DV	Wed, Nov 11, 1992	2.56	2.56	2.50	2.56
320	NYSE	DV	Tue, Nov 10, 1992	2.50	2.56	2.50	2.56
319	NYSE	DV	Mon, Nov 9, 1992	2.52	2.53	2.52	2.53
318	NYSE	DV	Fri, Nov 6, 1992	2.56	2.56	2.50	2.53
317	NYSE	DV	Thu, Nov 5, 1992	2.50	2.56	2.50	2.56
316	NYSE	DV	Wed, Nov 4, 1992	2.53	2.59	2.50	2.56
315	NYSE	DV	Tue, Nov 3, 1992	2.58	2.58	2.56	2.58
314	NYSE	DV	Mon, Nov 2, 1992	2.59	2.59	2.53	2.53
313	NYSE	DV	Fri, Oct 30, 1992	2.59	2.59	2.55	2.58
312	NYSE	DV	Thu, Oct 29, 1992	2.63	2.66	2.53	2.55
311	NYSE	DV	Wed, Oct 28, 1992	2.64	2.69	2.63	2.63
310	NYSE	DV	Tue, Oct 27, 1992	2.63	2.63	2.63	2.63
309	NYSE	DV	Mon, Oct 26, 1992	2.69	2.69	2.63	2.63
308	NYSE	DV	Fri, Oct 23, 1992	2.63	2.69	2.63	2.69
307	NYSE	DV	Thu, Oct 22, 1992	2.69	2.69	2.69	2.69
306	NYSE	DV	Wed, Oct 21, 1992	2.66	2.69	2.63	2.69
305	NYSE	DV	Tue, Oct 20, 1992	2.69	2.69	2.63	2.64
304	NYSE	DV	Mon, Oct 19, 1992	2.69	2.69	2.63	2.69
303	NYSE	DV	Fri, Oct 16, 1992	2.63	2.69	2.63	2.69
302	NYSE	DV	Thu, Oct 15, 1992	2.66	2.69	2.63	2.63
301	NYSE	DV	Wed, Oct 14, 1992	2.72	2.72	2.64	2.67
300	NYSE	DV	Tue, Oct 13, 1992	2.59	2.72	2.59	2.72
299	NYSE	DV	Thu, Oct 8, 1992	2.47	2.59	2.47	2.59
298	NYSE	DV	Wed, Oct 7, 1992	2.59	2.59	2.47	2.53
297	NYSE	DV	Mon, Oct 5, 1992	2.50	2.56	2.50	2.50
296	NYSE	DV	Fri, Oct 2, 1992	2.59	2.59	2.58	2.59
295	NYSE	DV	Thu, Oct 1, 1992	2.56	2.59	2.56	2.56
294	NYSE	DV	Wed, Sep 30, 1992	2.56	2.56	2.56	2.56
293	NYSE	DV	Tue, Sep 29, 1992	2.50	2.56	2.50	2.56
292	NYSE	DV	Mon, Sep 28, 1992	2.56	2.56	2.56	2.56
291	NYSE	DV	Fri, Sep 25, 1992	2.53	2.53	2.53	2.53
290	NYSE	DV	Thu, Sep 24, 1992	2.52	2.52	2.50	2.50
289	NYSE	DV	Wed, Sep 23, 1992	2.56	2.56	2.50	2.56
288	NYSE	DV	Tue, Sep 22, 1992	2.56	2.56	2.50	2.50
287	NYSE	DV	Fri, Sep 18, 1992	2.53	2.53	2.52	2.52
286	NYSE	DV	Thu, Sep 17, 1992	2.56	2.56	2.50	2.53
285	NYSE	DV	Wed, Sep 16, 1992	2.56	2.56	2.56	2.56
284	NYSE	DV	Tue, Sep 15, 1992	2.53	2.56	2.50	2.50
283	NYSE	DV	Mon, Sep 14, 1992	2.50	2.56	2.50	2.56
282	NYSE	DV	Fri, Sep 11, 1992	2.56	2.56	2.47	2.50
281	NYSE	DV	Thu, Sep 10, 1992	2.56	2.56	2.56	2.56
280	NYSE	DV	Wed, Sep 9, 1992	2.56	2.56	2.50	2.50
279	NYSE	DV	Tue, Sep 8, 1992	2.56	2.56	2.56	2.56
278	NYSE	DV	Fri, Sep 4, 1992	2.53	2.56	2.50	2.52
277	NYSE	DV	Thu, Sep 3, 1992	2.56	2.56	2.50	2.50
276	NYSE	DV	Wed, Sep 2, 1992	2.56	2.56	2.44	2.56
275	NYSE	DV	Tue, Sep 1, 1992	2.44	2.53	2.44	2.53
274	NYSE	DV	Mon, Aug 31, 1992	2.56	2.56	2.50	2.56
273	NYSE	DV	Fri, Aug 28, 1992	2.38	2.53	2.38	2.53
272	NYSE	DV	Thu, Aug 27, 1992	2.38	2.47	2.38	2.47
271	NYSE	DV	Wed, Aug 26, 1992	2.38	2.44	2.38	2.44
270	NYSE	DV	Tue, Aug 25, 1992	2.44	2.44	2.44	2.44
269	NYSE	DV	Mon, Aug 24, 1992	2.34	2.44	2.34	2.44
268	NYSE	DV	Fri, Aug 21, 1992	2.42	2.44	2.34	2.38
267	NYSE	DV	Thu, Aug 20, 1992	2.34	2.44	2.34	2.44
266	NYSE	DV	Tue, Aug 18, 1992	2.38	2.38	2.31	2.31
265	NYSE	DV	Mon, Aug 17, 1992	2.38	2.38	2.38	2.38
264	NYSE	DV	Fri, Aug 14, 1992	2.31	2.34	2.31	2.34
263	NYSE	DV	Wed, Aug 12, 1992	2.31	2.31	2.31	2.31
262	NYSE	DV	Tue, Aug 11, 1992	2.38	2.38	2.38	2.38
261	NYSE	DV	Mon, Aug 10, 1992	2.36	2.36	2.33	2.33
260	NYSE	DV	Fri, Aug 7, 1992	2.31	2.38	2.31	2.31
259	NYSE	DV	Wed, Aug 5, 1992	2.31	2.31	2.31	2.31
258	NYSE	DV	Tue, Aug 4, 1992	2.38	2.38	2.31	2.31
257	NYSE	DV	Mon, Aug 3, 1992	2.31	2.38	2.31	2.36
256	NYSE	DV	Fri, Jul 31, 1992	2.31	2.34	2.31	2.34
255	NYSE	DV	Thu, Jul 30, 1992	2.34	2.34	2.34	2.34
254	NYSE	DV	Tue, Jul 28, 1992	2.31	2.34	2.31	2.34
253	NYSE	DV	Mon, Jul 27, 1992	2.31	2.33	2.31	2.31
252	NYSE	DV	Fri, Jul 24, 1992	2.31	2.31	2.31	2.31
251	NYSE	DV	Thu, Jul 23, 1992	2.33	2.34	2.33	2.34
250	NYSE	DV	Wed, Jul 22, 1992	2.34	2.34	2.34	2.34
249	NYSE	DV	Tue, Jul 21, 1992	2.34	2.34	2.33	2.34
248	NYSE	DV	Mon, Jul 20, 1992	2.34	2.34	2.28	2.28
247	NYSE	DV	Fri, Jul 17, 1992	2.28	2.34	2.28	2.34
246	NYSE	DV	Wed, Jul 15, 1992	2.33	2.34	2.31	2.33
245	NYSE	DV	Tue, Jul 14, 1992	2.34	2.34	2.33	2.33
244	NYSE	DV	Mon, Jul 13, 1992	2.34	2.34	2.34	2.34
243	NYSE	DV	Fri, Jul 10, 1992	2.34	2.34	2.28	2.28
242	NYSE	DV	Thu, Jul 9, 1992	2.28	2.34	2.28	2.31
241	NYSE	DV	Wed, Jul 8, 1992	2.34	2.34	2.34	2.34
240	NYSE	DV	Tue, Jul 7, 1992	2.34	2.34	2.25	2.33
239	NYSE	DV	Mon, Jul 6, 1992	2.28	2.31	2.25	2.31
238	NYSE	DV	Thu, Jul 2, 1992	2.19	2.25	2.19	2.25
237	NYSE	DV	Wed, Jul 1, 1992	2.25	2.25	2.25	2.25
236	NYSE	DV	Tue, Jun 30, 1992	2.13	2.25	2.13	2.25
235	NYSE	DV	Mon, Jun 29, 1992	2.13	2.13	2.13	2.13
234	NYSE	DV	Thu, Jun 25, 1992	2.03	2.03	2.03	2.03
233	NYSE	DV	Tue, Jun 23, 1992	2.13	2.13	2.13	2.13
232	NYSE	DV	Mon, Jun 22, 1992	2.03	2.13	2.03	2.13
231	NYSE	DV	Thu, Jun 18, 1992	2.03	2.08	2.03	2.03
230	NYSE	DV	Wed, Jun 17, 1992	2.03	2.06	2.03	2.03
229	NYSE	DV	Tue, Jun 16, 1992	2.09	2.09	2.03	2.03
228	NYSE	DV	Mon, Jun 15, 1992	2.09	2.13	2.03	2.05
227	NYSE	DV	Thu, Jun 11, 1992	2.09	2.09	2.09	2.09
226	NYSE	DV	Wed, Jun 10, 1992	2.16	2.16	2.16	2.16
225	NYSE	DV	Tue, Jun 9, 1992	2.13	2.13	2.11	2.11
224	NYSE	DV	Mon, Jun 8, 1992	2.09	2.22	2.09	2.22
223	NYSE	DV	Fri, Jun 5, 1992	2.16	2.17	2.16	2.17
222	NYSE	DV	Thu, Jun 4, 1992	2.19	2.19	2.19	2.19
221	NYSE	DV	Wed, Jun 3, 1992	2.16	2.19	2.16	2.19
220	NYSE	DV	Tue, Jun 2, 1992	2.22	2.22	2.22	2.22
219	NYSE	DV	Mon, Jun 1, 1992	2.19	2.19	2.19	2.19
218	NYSE	DV	Thu, May 28, 1992	2.19	2.19	2.13	2.14
217	NYSE	DV	Wed, May 27, 1992	2.06	2.09	2.06	2.09
216	NYSE	DV	Fri, May 22, 1992	2.06	2.13	2.06	2.09
215	NYSE	DV	Thu, May 21, 1992	2.06	2.09	2.06	2.08
214	NYSE	DV	Wed, May 20, 1992	2.08	2.19	2.08	2.19
213	NYSE	DV	Tue, May 19, 1992	2.13	2.19	2.13	2.19
212	NYSE	DV	Mon, May 18, 1992	2.13	2.13	2.13	2.13
211	NYSE	DV	Thu, May 14, 1992	2.19	2.19	2.19	2.19
210	NYSE	DV	Wed, May 13, 1992	2.22	2.22	2.17	2.22
209	NYSE	DV	Tue, May 12, 1992	2.22	2.22	2.13	2.13
208	NYSE	DV	Mon, May 11, 1992	2.16	2.22	2.16	2.16
207	NYSE	DV	Fri, May 8, 1992	2.19	2.19	2.19	2.19
206	NYSE	DV	Thu, May 7, 1992	2.25	2.25	2.16	2.16
205	NYSE	DV	Tue, May 5, 1992	2.25	2.25	2.19	2.19
204	NYSE	DV	Mon, May 4, 1992	2.25	2.25	2.19	2.25
203	NYSE	DV	Fri, May 1, 1992	2.19	2.25	2.19	2.19
202	NYSE	DV	Thu, Apr 30, 1992	2.19	2.22	2.19	2.19
201	NYSE	DV	Wed, Apr 29, 1992	2.19	2.28	2.19	2.19
200	NYSE	DV	Mon, Apr 27, 1992	2.19	2.19	2.19	2.19
199	NYSE	DV	Fri, Apr 24, 1992	2.28	2.28	2.19	2.19
198	NYSE	DV	Thu, Apr 23, 1992	2.28	2.28	2.19	2.19
197	NYSE	DV	Wed, Apr 22, 1992	2.19	2.19	2.19	2.19
196	NYSE	DV	Mon, Apr 20, 1992	2.28	2.28	2.19	2.28
195	NYSE	DV	Thu, Apr 16, 1992	2.19	2.19	2.19	2.19
194	NYSE	DV	Wed, Apr 15, 1992	2.20	2.28	2.19	2.28
193	NYSE	DV	Mon, Apr 13, 1992	2.19	2.19	2.19	2.19
192	NYSE	DV	Fri, Apr 10, 1992	2.28	2.28	2.22	2.23
191	NYSE	DV	Thu, Apr 9, 1992	2.22	2.25	2.22	2.25
190	NYSE	DV	Wed, Apr 8, 1992	2.19	2.19	2.19	2.19
189	NYSE	DV	Tue, Apr 7, 1992	2.19	2.19	2.19	2.19
188	NYSE	DV	Mon, Apr 6, 1992	2.19	2.28	2.19	2.28
187	NYSE	DV	Fri, Apr 3, 1992	2.22	2.27	2.19	2.19
186	NYSE	DV	Thu, Apr 2, 1992	2.28	2.28	2.28	2.28
185	NYSE	DV	Wed, Apr 1, 1992	2.38	2.38	2.22	2.28
184	NYSE	DV	Tue, Mar 31, 1992	2.28	2.38	2.28	2.38
183	NYSE	DV	Mon, Mar 30, 1992	2.33	2.33	2.28	2.33
182	NYSE	DV	Fri, Mar 27, 1992	2.28	2.38	2.28	2.28
181	NYSE	DV	Tue, Mar 24, 1992	2.31	2.34	2.28	2.28
180	NYSE	DV	Mon, Mar 23, 1992	2.41	2.41	2.41	2.41
179	NYSE	DV	Fri, Mar 20, 1992	2.31	2.38	2.28	2.38
178	NYSE	DV	Thu, Mar 19, 1992	2.28	2.28	2.28	2.28
177	NYSE	DV	Wed, Mar 18, 1992	2.19	2.19	2.19	2.19
176	NYSE	DV	Tue, Mar 17, 1992	2.28	2.28	2.28	2.28
175	NYSE	DV	Fri, Mar 13, 1992	2.19	2.25	2.19	2.25
174	NYSE	DV	Thu, Mar 12, 1992	2.25	2.25	2.22	2.25
173	NYSE	DV	Wed, Mar 11, 1992	2.19	2.25	2.19	2.25
172	NYSE	DV	Tue, Mar 10, 1992	2.16	2.25	2.16	2.19
171	NYSE	DV	Mon, Mar 9, 1992	2.16	2.25	2.16	2.16
170	NYSE	DV	Fri, Mar 6, 1992	2.34	2.34	2.19	2.25
169	NYSE	DV	Thu, Mar 5, 1992	2.41	2.47	2.41	2.44
168	NYSE	DV	Wed, Mar 4, 1992	2.47	2.47	2.47	2.47
167	NYSE	DV	Tue, Mar 3, 1992	2.41	2.44	2.41	2.44
166	NYSE	DV	Mon, Mar 2, 1992	2.41	2.47	2.41	2.47
165	NYSE	DV	Wed, Feb 26, 1992	2.47	2.47	2.47	2.47
164	NYSE	DV	Tue, Feb 25, 1992	2.47	2.47	2.38	2.47
163	NYSE	DV	Mon, Feb 24, 1992	2.41	2.41	2.34	2.41
162	NYSE	DV	Fri, Feb 21, 1992	2.47	2.47	2.38	2.38
161	NYSE	DV	Thu, Feb 20, 1992	2.38	2.38	2.38	2.38
160	NYSE	DV	Wed, Feb 19, 1992	2.47	2.47	2.47	2.47
159	NYSE	DV	Tue, Feb 18, 1992	2.44	2.47	2.38	2.38
158	NYSE	DV	Fri, Feb 14, 1992	2.56	2.56	2.47	2.47
157	NYSE	DV	Thu, Feb 13, 1992	2.50	2.56	2.47	2.50
156	NYSE	DV	Wed, Feb 12, 1992	2.47	2.56	2.47	2.47
155	NYSE	DV	Tue, Feb 11, 1992	2.47	2.50	2.44	2.50
154	NYSE	DV	Mon, Feb 10, 1992	2.50	2.50	2.44	2.50
153	NYSE	DV	Fri, Feb 7, 1992	2.41	2.53	2.38	2.47
152	NYSE	DV	Thu, Feb 6, 1992	2.38	2.38	2.38	2.38
151	NYSE	DV	Wed, Feb 5, 1992	2.38	2.38	2.38	2.38
150	NYSE	DV	Tue, Feb 4, 1992	2.38	2.38	2.31	2.38
149	NYSE	DV	Mon, Feb 3, 1992	2.38	2.41	2.28	2.38
148	NYSE	DV	Fri, Jan 31, 1992	2.27	2.28	2.27	2.28
147	NYSE	DV	Thu, Jan 30, 1992	2.28	2.28	2.25	2.28
146	NYSE	DV	Wed, Jan 29, 1992	2.25	2.25	2.25	2.25
145	NYSE	DV	Tue, Jan 28, 1992	2.28	2.28	2.27	2.27
144	NYSE	DV	Mon, Jan 27, 1992	2.25	2.28	2.25	2.25
143	NYSE	DV	Fri, Jan 24, 1992	2.28	2.28	2.25	2.27
142	NYSE	DV	Thu, Jan 23, 1992	2.28	2.28	2.28	2.28
141	NYSE	DV	Wed, Jan 22, 1992	2.27	2.28	2.25	2.25
140	NYSE	DV	Tue, Jan 21, 1992	2.25	2.28	2.25	2.28
139	NYSE	DV	Mon, Jan 20, 1992	2.25	2.28	2.25	2.25
138	NYSE	DV	Fri, Jan 17, 1992	2.25	2.28	2.25	2.25
137	NYSE	DV	Thu, Jan 16, 1992	2.22	2.28	2.22	2.28
136	NYSE	DV	Wed, Jan 15, 1992	2.22	2.25	2.22	2.25
135	NYSE	DV	Tue, Jan 14, 1992	2.22	2.25	2.22	2.25
134	NYSE	DV	Mon, Jan 13, 1992	2.16	2.25	2.16	2.20
133	NYSE	DV	Fri, Jan 10, 1992	2.20	2.20	2.13	2.16
132	NYSE	DV	Thu, Jan 9, 1992	2.13	2.22	2.13	2.19
131	NYSE	DV	Wed, Jan 8, 1992	1.84	2.03	1.81	1.94
130	NYSE	DV	Tue, Jan 7, 1992	1.84	1.84	1.75	1.84
129	NYSE	DV	Mon, Jan 6, 1992	1.78	1.84	1.78	1.78
128	NYSE	DV	Fri, Jan 3, 1992	1.72	1.78	1.66	1.75
127	NYSE	DV	Thu, Jan 2, 1992	1.70	1.72	1.66	1.72
126	NYSE	DV	Tue, Dec 31, 1991	1.72	1.72	1.66	1.72
125	NYSE	DV	Mon, Dec 30, 1991	1.66	1.69	1.63	1.69
124	NYSE	DV	Fri, Dec 27, 1991	1.59	1.69	1.59	1.69
123	NYSE	DV	Thu, Dec 26, 1991	1.69	1.69	1.69	1.69
122	NYSE	DV	Tue, Dec 24, 1991	1.69	1.69	1.69	1.69
121	NYSE	DV	Mon, Dec 23, 1991	1.69	1.69	1.69	1.69
120	NYSE	DV	Fri, Dec 20, 1991	1.69	1.69	1.66	1.69
119	NYSE	DV	Thu, Dec 19, 1991	1.69	1.69	1.59	1.59
118	NYSE	DV	Wed, Dec 18, 1991	1.66	1.66	1.59	1.66
117	NYSE	DV	Tue, Dec 17, 1991	1.59	1.66	1.59	1.66
116	NYSE	DV	Mon, Dec 16, 1991	1.66	1.66	1.59	1.59
115	NYSE	DV	Fri, Dec 13, 1991	1.69	1.69	1.59	1.66
114	NYSE	DV	Thu, Dec 12, 1991	1.63	1.63	1.63	1.63
113	NYSE	DV	Wed, Dec 11, 1991	1.63	1.69	1.63	1.69
112	NYSE	DV	Tue, Dec 10, 1991	1.81	1.81	1.63	1.64
111	NYSE	DV	Mon, Dec 9, 1991	1.75	1.81	1.72	1.72
110	NYSE	DV	Fri, Dec 6, 1991	1.78	1.81	1.75	1.75
109	NYSE	DV	Thu, Dec 5, 1991	1.75	1.75	1.75	1.75
108	NYSE	DV	Wed, Dec 4, 1991	1.81	1.81	1.81	1.81
107	NYSE	DV	Tue, Dec 3, 1991	1.81	1.81	1.78	1.78
106	NYSE	DV	Mon, Dec 2, 1991	1.78	1.78	1.77	1.78
105	NYSE	DV	Fri, Nov 29, 1991	1.75	1.81	1.75	1.78
104	NYSE	DV	Wed, Nov 27, 1991	1.75	1.81	1.75	1.78
103	NYSE	DV	Tue, Nov 26, 1991	1.78	1.78	1.75	1.78
102	NYSE	DV	Mon, Nov 25, 1991	1.88	1.88	1.75	1.75
101	NYSE	DV	Fri, Nov 22, 1991	1.88	1.94	1.88	1.94
100	NYSE	DV	Thu, Nov 21, 1991	1.89	1.89	1.88	1.89
99	NYSE	DV	Wed, Nov 20, 1991	1.91	1.92	1.88	1.91
98	NYSE	DV	Tue, Nov 19, 1991	1.91	1.97	1.88	1.88
97	NYSE	DV	Mon, Nov 18, 1991	1.91	1.97	1.91	1.97
96	NYSE	DV	Fri, Nov 15, 1991	1.94	1.94	1.94	1.94
95	NYSE	DV	Thu, Nov 14, 1991	1.94	1.94	1.94	1.94
94	NYSE	DV	Wed, Nov 13, 1991	1.97	1.98	1.91	1.97
93	NYSE	DV	Tue, Nov 12, 1991	1.91	1.91	1.91	1.91
92	NYSE	DV	Mon, Nov 11, 1991	1.91	1.91	1.91	1.91
91	NYSE	DV	Thu, Nov 7, 1991	1.91	1.94	1.91	1.94
90	NYSE	DV	Wed, Nov 6, 1991	1.97	1.97	1.91	1.94
89	NYSE	DV	Tue, Nov 5, 1991	1.97	1.97	1.91	1.91
88	NYSE	DV	Mon, Nov 4, 1991	1.94	1.94	1.88	1.94
87	NYSE	DV	Fri, Nov 1, 1991	2.00	2.00	1.88	1.88
86	NYSE	DV	Thu, Oct 31, 1991	2.00	2.00	1.91	1.95
85	NYSE	DV	Wed, Oct 30, 1991	2.03	2.03	1.95	1.97
84	NYSE	DV	Tue, Oct 29, 1991	1.97	2.00	1.94	2.00
83	NYSE	DV	Mon, Oct 28, 1991	1.97	1.97	1.97	1.97
82	NYSE	DV	Fri, Oct 25, 1991	1.94	1.97	1.94	1.97
81	NYSE	DV	Thu, Oct 24, 1991	1.84	1.91	1.84	1.88
80	NYSE	DV	Wed, Oct 23, 1991	1.91	1.91	1.91	1.91
79	NYSE	DV	Tue, Oct 22, 1991	1.91	1.91	1.81	1.81
78	NYSE	DV	Mon, Oct 21, 1991	1.91	1.91	1.91	1.91
77	NYSE	DV	Fri, Oct 18, 1991	1.88	1.91	1.81	1.91
76	NYSE	DV	Thu, Oct 17, 1991	1.88	1.88	1.81	1.81
75	NYSE	DV	Wed, Oct 16, 1991	1.81	1.81	1.81	1.81
74	NYSE	DV	Tue, Oct 15, 1991	1.88	1.91	1.81	1.83
73	NYSE	DV	Mon, Oct 14, 1991	1.88	1.91	1.88	1.88
72	NYSE	DV	Thu, Oct 10, 1991	1.83	1.84	1.81	1.81
71	NYSE	DV	Wed, Oct 9, 1991	1.84	1.84	1.81	1.81
70	NYSE	DV	Tue, Oct 8, 1991	1.81	1.83	1.80	1.83
69	NYSE	DV	Mon, Oct 7, 1991	1.81	1.83	1.78	1.80
68	NYSE	DV	Fri, Oct 4, 1991	1.78	1.81	1.78	1.80
67	NYSE	DV	Thu, Oct 3, 1991	1.84	1.84	1.78	1.84
66	NYSE	DV	Wed, Oct 2, 1991	1.73	1.81	1.69	1.81
65	NYSE	DV	Tue, Oct 1, 1991	1.72	1.75	1.72	1.75
64	NYSE	DV	Mon, Sep 30, 1991	1.66	1.72	1.66	1.72
63	NYSE	DV	Fri, Sep 27, 1991	1.72	1.72	1.66	1.66
62	NYSE	DV	Thu, Sep 26, 1991	1.72	1.72	1.63	1.63
61	NYSE	DV	Wed, Sep 25, 1991	1.69	1.72	1.63	1.66
60	NYSE	DV	Tue, Sep 24, 1991	1.69	1.69	1.69	1.69
59	NYSE	DV	Mon, Sep 23, 1991	1.63	1.66	1.63	1.63
58	NYSE	DV	Fri, Sep 20, 1991	1.69	1.69	1.66	1.66
57	NYSE	DV	Wed, Sep 18, 1991	1.66	1.69	1.66	1.67
56	NYSE	DV	Tue, Sep 17, 1991	1.66	1.69	1.66	1.69
55	NYSE	DV	Mon, Sep 16, 1991	1.66	1.66	1.66	1.66
54	NYSE	DV	Fri, Sep 13, 1991	1.72	1.72	1.66	1.70
53	NYSE	DV	Thu, Sep 12, 1991	1.72	1.72	1.72	1.72
52	NYSE	DV	Wed, Sep 11, 1991	1.72	1.72	1.67	1.69
51	NYSE	DV	Tue, Sep 10, 1991	1.75	1.75	1.69	1.69
50	NYSE	DV	Mon, Sep 9, 1991	1.72	1.75	1.72	1.73
49	NYSE	DV	Fri, Sep 6, 1991	1.75	1.75	1.70	1.72
48	NYSE	DV	Thu, Sep 5, 1991	1.78	1.78	1.72	1.72
47	NYSE	DV	Wed, Sep 4, 1991	1.78	1.78	1.75	1.75
46	NYSE	DV	Tue, Sep 3, 1991	1.69	1.78	1.69	1.75
45	NYSE	DV	Fri, Aug 30, 1991	1.75	1.75	1.69	1.69
44	NYSE	DV	Thu, Aug 29, 1991	1.73	1.73	1.69	1.73
43	NYSE	DV	Wed, Aug 28, 1991	1.69	1.75	1.69	1.69
42	NYSE	DV	Tue, Aug 27, 1991	1.66	1.75	1.66	1.69
41	NYSE	DV	Mon, Aug 26, 1991	1.63	1.72	1.63	1.66
40	NYSE	DV	Fri, Aug 23, 1991	1.66	1.66	1.59	1.66
39	NYSE	DV	Thu, Aug 22, 1991	1.53	1.67	1.53	1.59
38	NYSE	DV	Wed, Aug 21, 1991	1.56	1.56	1.53	1.53
37	NYSE	DV	Tue, Aug 20, 1991	1.53	1.56	1.53	1.56
36	NYSE	DV	Mon, Aug 19, 1991	1.59	1.59	1.52	1.55
35	NYSE	DV	Fri, Aug 16, 1991	1.66	1.66	1.63	1.63
34	NYSE	DV	Thu, Aug 15, 1991	1.66	1.69	1.66	1.66
33	NYSE	DV	Wed, Aug 14, 1991	1.66	1.69	1.63	1.66
32	NYSE	DV	Tue, Aug 13, 1991	1.66	1.66	1.59	1.66
31	NYSE	DV	Mon, Aug 12, 1991	1.50	1.64	1.50	1.56
30	NYSE	DV	Fri, Aug 9, 1991	1.44	1.44	1.44	1.44
29	NYSE	DV	Thu, Aug 8, 1991	1.47	1.47	1.41	1.41
28	NYSE	DV	Wed, Aug 7, 1991	1.47	1.50	1.41	1.50
27	NYSE	DV	Tue, Aug 6, 1991	1.38	1.47	1.38	1.41
26	NYSE	DV	Mon, Aug 5, 1991	1.31	1.42	1.31	1.38
25	NYSE	DV	Fri, Aug 2, 1991	1.38	1.38	1.31	1.38
24	NYSE	DV	Thu, Aug 1, 1991	1.31	1.38	1.31	1.34
23	NYSE	DV	Wed, Jul 31, 1991	1.34	1.38	1.28	1.31
22	NYSE	DV	Tue, Jul 30, 1991	1.31	1.33	1.28	1.31
21	NYSE	DV	Mon, Jul 29, 1991	1.25	1.31	1.25	1.28
20	NYSE	DV	Fri, Jul 26, 1991	1.25	1.31	1.25	1.27
19	NYSE	DV	Thu, Jul 25, 1991	1.31	1.31	1.25	1.31
18	NYSE	DV	Wed, Jul 24, 1991	1.25	1.31	1.25	1.28
17	NYSE	DV	Tue, Jul 23, 1991	1.25	1.31	1.25	1.28
16	NYSE	DV	Mon, Jul 22, 1991	1.25	1.25	1.25	1.25
15	NYSE	DV	Fri, Jul 19, 1991	1.31	1.31	1.25	1.27
14	NYSE	DV	Thu, Jul 18, 1991	1.25	1.31	1.23	1.31
13	NYSE	DV	Wed, Jul 17, 1991	1.22	1.25	1.22	1.25
12	NYSE	DV	Tue, Jul 16, 1991	1.22	1.25	1.17	1.19
11	NYSE	DV	Mon, Jul 15, 1991	1.16	1.22	1.16	1.22
10	NYSE	DV	Fri, Jul 12, 1991	1.16	1.22	1.16	1.22
9	NYSE	DV	Thu, Jul 11, 1991	1.22	1.22	1.16	1.16
8	NYSE	DV	Wed, Jul 10, 1991	1.16	1.22	1.16	1.17
7	NYSE	DV	Tue, Jul 9, 1991	1.16	1.19	1.16	1.16
6	NYSE	DV	Mon, Jul 8, 1991	1.13	1.19	1.13	1.17
5	NYSE	DV	Fri, Jul 5, 1991	1.13	1.16	1.13	1.13
4	NYSE	DV	Wed, Jul 3, 1991	1.13	1.16	1.13	1.13
3	NYSE	DV	Tue, Jul 2, 1991	1.13	1.16	1.13	1.16
2	NYSE	DV	Mon, Jul 1, 1991	1.13	1.16	1.13	1.13
1	NYSE	DV	Fri, Jun 28, 1991	1.09	1.16	1.09	1.16
#	Exchange	Symbol	Date	Open	High	Low	Close

DoubleVerify Holdings Inc NYSE:DV 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