Invesco DB Oil Fund AMEX:DBO Historical Prices

Below are the 4323 trading days of historical prices for DBO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4323	AMEX	DBO	Fri, Mar 8, 2024	14.75	14.76	14.71	14.72
4322	AMEX	DBO	Thu, Mar 7, 2024	14.69	14.86	14.66	14.76
4321	AMEX	DBO	Wed, Mar 6, 2024	14.76	14.91	14.70	14.74
4320	AMEX	DBO	Tue, Mar 5, 2024	14.66	14.77	14.61	14.62
4319	AMEX	DBO	Mon, Mar 4, 2024	14.78	14.88	14.68	14.74
4318	AMEX	DBO	Fri, Mar 1, 2024	14.75	14.90	14.74	14.74
4317	AMEX	DBO	Thu, Feb 29, 2024	14.61	14.72	14.57	14.61
4316	AMEX	DBO	Wed, Feb 28, 2024	14.70	14.81	14.60	14.64
4315	AMEX	DBO	Tue, Feb 27, 2024	14.70	14.76	14.65	14.70
4314	AMEX	DBO	Mon, Feb 26, 2024	14.45	14.70	14.45	14.62
4313	AMEX	DBO	Fri, Feb 23, 2024	14.48	14.58	14.45	14.48
4312	AMEX	DBO	Thu, Feb 22, 2024	14.64	14.76	14.58	14.70
4311	AMEX	DBO	Wed, Feb 21, 2024	14.58	14.69	14.58	14.64
4310	AMEX	DBO	Tue, Feb 20, 2024	14.75	14.77	14.56	14.63
4309	AMEX	DBO	Fri, Feb 16, 2024	14.68	14.80	14.66	14.75
4308	AMEX	DBO	Thu, Feb 15, 2024	14.31	14.83	14.31	14.70
4307	AMEX	DBO	Wed, Feb 14, 2024	14.84	14.89	14.53	14.55
4306	AMEX	DBO	Tue, Feb 13, 2024	14.76	14.81	14.67	14.71
4305	AMEX	DBO	Mon, Feb 12, 2024	14.62	14.75	14.62	14.70
4304	AMEX	DBO	Fri, Feb 9, 2024	14.65	14.72	14.59	14.66
4303	AMEX	DBO	Thu, Feb 8, 2024	14.30	14.61	14.30	14.58
4302	AMEX	DBO	Wed, Feb 7, 2024	14.20	14.32	14.19	14.30
4301	AMEX	DBO	Tue, Feb 6, 2024	14.20	14.27	14.11	14.21
4300	AMEX	DBO	Mon, Feb 5, 2024	14.00	14.17	13.91	14.15
4299	AMEX	DBO	Fri, Feb 2, 2024	14.02	14.07	13.91	13.97
4298	AMEX	DBO	Thu, Feb 1, 2024	14.59	14.64	14.17	14.20
4297	AMEX	DBO	Wed, Jan 31, 2024	14.75	14.75	14.47	14.49
4296	AMEX	DBO	Tue, Jan 30, 2024	14.51	14.86	14.51	14.81
4295	AMEX	DBO	Mon, Jan 29, 2024	14.78	14.78	14.60	14.70
4294	AMEX	DBO	Fri, Jan 26, 2024	14.67	14.87	14.52	14.83
4293	AMEX	DBO	Thu, Jan 25, 2024	14.62	14.74	14.54	14.68
4292	AMEX	DBO	Wed, Jan 24, 2024	14.38	14.52	14.34	14.46
4291	AMEX	DBO	Tue, Jan 23, 2024	14.28	14.42	14.24	14.33
4290	AMEX	DBO	Mon, Jan 22, 2024	14.17	14.43	14.16	14.33
4289	AMEX	DBO	Fri, Jan 19, 2024	14.24	14.29	14.06	14.15
4288	AMEX	DBO	Thu, Jan 18, 2024	14.08	14.24	14.00	14.17
4287	AMEX	DBO	Wed, Jan 17, 2024	13.82	14.07	13.81	14.04
4286	AMEX	DBO	Tue, Jan 16, 2024	14.18	14.18	13.98	14.00
4285	AMEX	DBO	Fri, Jan 12, 2024	14.39	14.45	14.12	14.16
4284	AMEX	DBO	Thu, Jan 11, 2024	14.15	14.24	13.98	14.05
4283	AMEX	DBO	Wed, Jan 10, 2024	14.10	14.17	13.83	13.89
4282	AMEX	DBO	Tue, Jan 9, 2024	13.95	14.05	13.85	13.96
4281	AMEX	DBO	Mon, Jan 8, 2024	13.78	13.85	13.68	13.84
4280	AMEX	DBO	Fri, Jan 5, 2024	14.22	14.31	14.14	14.22
4279	AMEX	DBO	Thu, Jan 4, 2024	14.20	14.21	13.87	14.03
4278	AMEX	DBO	Wed, Jan 3, 2024	13.99	14.23	13.95	14.19
4277	AMEX	DBO	Tue, Jan 2, 2024	14.09	14.09	13.77	13.82
4276	AMEX	DBO	Fri, Dec 29, 2023	14.13	14.13	13.90	13.91
4275	AMEX	DBO	Thu, Dec 28, 2023	14.27	14.38	14.00	14.02
4274	AMEX	DBO	Wed, Dec 27, 2023	14.53	14.58	14.34	14.34
4273	AMEX	DBO	Tue, Dec 26, 2023	14.53	14.67	14.37	14.50
4272	AMEX	DBO	Fri, Dec 22, 2023	14.54	14.54	14.24	14.27
4271	AMEX	DBO	Thu, Dec 21, 2023	14.29	14.44	14.29	14.39
4270	AMEX	DBO	Wed, Dec 20, 2023	14.73	14.73	14.42	14.42
4269	AMEX	DBO	Tue, Dec 19, 2023	14.45	14.64	14.41	14.60
4268	AMEX	DBO	Mon, Dec 18, 2023	14.62	14.77	14.33	14.38
4267	AMEX	DBO	Fri, Dec 15, 2023	14.88	14.98	14.66	14.23
4266	AMEX	DBO	Thu, Dec 14, 2023	14.84	14.97	14.83	14.89
4265	AMEX	DBO	Wed, Dec 13, 2023	14.33	14.57	14.33	14.56
4264	AMEX	DBO	Tue, Dec 12, 2023	14.43	14.45	14.25	14.32
4263	AMEX	DBO	Mon, Dec 11, 2023	14.65	14.76	14.57	14.74
4262	AMEX	DBO	Fri, Dec 8, 2023	14.58	14.67	14.50	14.60
4261	AMEX	DBO	Thu, Dec 7, 2023	14.45	14.50	14.24	14.38
4260	AMEX	DBO	Wed, Dec 6, 2023	14.54	14.60	14.29	14.32
4259	AMEX	DBO	Tue, Dec 5, 2023	15.10	15.22	14.84	14.85
4258	AMEX	DBO	Mon, Dec 4, 2023	15.09	15.35	14.93	15.07
4257	AMEX	DBO	Fri, Dec 1, 2023	15.63	15.78	15.20	15.25
4256	AMEX	DBO	Thu, Nov 30, 2023	16.20	16.36	15.43	15.46
4255	AMEX	DBO	Wed, Nov 29, 2023	15.88	16.03	15.55	15.98
4254	AMEX	DBO	Tue, Nov 28, 2023	15.54	15.82	15.47	15.70
4253	AMEX	DBO	Mon, Nov 27, 2023	15.48	15.65	15.31	15.39
4252	AMEX	DBO	Fri, Nov 24, 2023	15.62	15.82	15.58	15.59
4251	AMEX	DBO	Wed, Nov 22, 2023	15.26	15.84	15.11	15.78
4250	AMEX	DBO	Tue, Nov 21, 2023	15.87	15.99	15.80	15.97
4249	AMEX	DBO	Mon, Nov 20, 2023	15.91	16.09	15.84	15.93
4248	AMEX	DBO	Fri, Nov 17, 2023	15.24	15.63	15.24	15.59
4247	AMEX	DBO	Thu, Nov 16, 2023	15.35	15.35	14.85	14.98
4246	AMEX	DBO	Wed, Nov 15, 2023	15.84	15.95	15.68	15.72
4245	AMEX	DBO	Tue, Nov 14, 2023	16.15	16.32	15.96	16.03
4244	AMEX	DBO	Mon, Nov 13, 2023	15.83	16.08	15.83	16.08
4243	AMEX	DBO	Fri, Nov 10, 2023	15.72	15.93	15.69	15.83
4242	AMEX	DBO	Thu, Nov 9, 2023	15.60	15.81	15.47	15.50
4241	AMEX	DBO	Wed, Nov 8, 2023	15.70	15.80	15.36	15.49
4240	AMEX	DBO	Tue, Nov 7, 2023	16.10	16.12	15.79	15.83
4239	AMEX	DBO	Mon, Nov 6, 2023	16.73	16.77	16.50	16.52
4238	AMEX	DBO	Fri, Nov 3, 2023	16.61	16.85	16.36	16.50
4237	AMEX	DBO	Thu, Nov 2, 2023	16.52	16.88	16.50	16.80
4236	AMEX	DBO	Wed, Nov 1, 2023	16.90	16.91	16.37	16.49
4235	AMEX	DBO	Tue, Oct 31, 2023	16.81	16.93	16.43	16.54
4234	AMEX	DBO	Mon, Oct 30, 2023	17.01	17.08	16.61	16.77
4233	AMEX	DBO	Fri, Oct 27, 2023	17.11	17.70	16.87	17.70
4232	AMEX	DBO	Thu, Oct 26, 2023	16.93	17.10	16.85	16.95
4231	AMEX	DBO	Wed, Oct 25, 2023	16.99	17.35	16.66	17.29
4230	AMEX	DBO	Tue, Oct 24, 2023	17.18	17.21	16.80	16.96
4229	AMEX	DBO	Mon, Oct 23, 2023	17.66	17.66	17.24	17.36
4228	AMEX	DBO	Fri, Oct 20, 2023	17.95	18.04	17.65	17.77
4227	AMEX	DBO	Thu, Oct 19, 2023	17.46	17.99	17.37	17.98
4226	AMEX	DBO	Wed, Oct 18, 2023	17.53	17.67	17.45	17.57
4225	AMEX	DBO	Tue, Oct 17, 2023	17.13	17.34	17.02	17.32
4224	AMEX	DBO	Mon, Oct 16, 2023	17.28	17.34	17.12	17.22
4223	AMEX	DBO	Fri, Oct 13, 2023	17.08	17.40	16.97	17.37
4222	AMEX	DBO	Thu, Oct 12, 2023	16.86	16.86	16.41	16.57
4221	AMEX	DBO	Wed, Oct 11, 2023	16.72	16.77	16.42	16.62
4220	AMEX	DBO	Tue, Oct 10, 2023	16.94	16.94	16.72	16.83
4219	AMEX	DBO	Mon, Oct 9, 2023	16.84	16.98	16.72	16.93
4218	AMEX	DBO	Fri, Oct 6, 2023	16.34	16.36	16.12	16.26
4217	AMEX	DBO	Thu, Oct 5, 2023	16.26	16.54	16.15	16.23
4216	AMEX	DBO	Wed, Oct 4, 2023	17.11	17.11	16.51	16.57
4215	AMEX	DBO	Tue, Oct 3, 2023	17.51	17.63	17.41	17.52
4214	AMEX	DBO	Mon, Oct 2, 2023	17.83	17.85	17.39	17.45
4213	AMEX	DBO	Fri, Sep 29, 2023	17.99	18.00	17.65	17.65
4212	AMEX	DBO	Thu, Sep 28, 2023	18.06	18.12	17.84	17.91
4211	AMEX	DBO	Wed, Sep 27, 2023	18.07	18.26	18.05	18.17
4210	AMEX	DBO	Tue, Sep 26, 2023	17.60	17.82	17.59	17.80
4209	AMEX	DBO	Mon, Sep 25, 2023	17.71	17.71	17.54	17.69
4208	AMEX	DBO	Fri, Sep 22, 2023	17.93	17.95	17.61	17.71
4207	AMEX	DBO	Thu, Sep 21, 2023	17.88	17.94	17.71	17.71
4206	AMEX	DBO	Wed, Sep 20, 2023	17.76	17.95	17.65	17.65
4205	AMEX	DBO	Tue, Sep 19, 2023	18.09	18.09	17.88	17.95
4204	AMEX	DBO	Mon, Sep 18, 2023	18.03	18.05	17.80	17.95
4203	AMEX	DBO	Fri, Sep 15, 2023	17.75	17.95	17.70	17.93
4202	AMEX	DBO	Thu, Sep 14, 2023	17.80	17.92	17.80	17.92
4201	AMEX	DBO	Wed, Sep 13, 2023	17.63	17.66	17.50	17.59
4200	AMEX	DBO	Tue, Sep 12, 2023	17.51	17.66	17.51	17.60
4199	AMEX	DBO	Mon, Sep 11, 2023	17.43	17.46	17.25	17.31
4198	AMEX	DBO	Fri, Sep 8, 2023	17.23	17.36	17.19	17.27
4197	AMEX	DBO	Thu, Sep 7, 2023	17.22	17.31	17.09	17.18
4196	AMEX	DBO	Wed, Sep 6, 2023	17.11	17.37	17.09	17.31
4195	AMEX	DBO	Tue, Sep 5, 2023	17.20	17.35	17.05	17.13
4194	AMEX	DBO	Fri, Sep 1, 2023	16.75	16.94	16.74	16.93
4193	AMEX	DBO	Thu, Aug 31, 2023	16.42	16.57	16.32	16.55
4192	AMEX	DBO	Wed, Aug 30, 2023	16.27	16.33	16.13	16.25
4191	AMEX	DBO	Tue, Aug 29, 2023	16.03	16.19	15.86	16.17
4190	AMEX	DBO	Mon, Aug 28, 2023	15.98	16.15	15.92	15.98
4189	AMEX	DBO	Fri, Aug 25, 2023	16.03	16.05	15.64	16.00
4188	AMEX	DBO	Thu, Aug 24, 2023	15.65	15.84	15.58	15.77
4187	AMEX	DBO	Wed, Aug 23, 2023	15.65	15.91	15.57	15.76
4186	AMEX	DBO	Tue, Aug 22, 2023	16.10	16.10	15.94	15.97
4185	AMEX	DBO	Mon, Aug 21, 2023	16.22	16.23	16.00	16.04
4184	AMEX	DBO	Fri, Aug 18, 2023	15.95	16.13	15.89	16.08
4183	AMEX	DBO	Thu, Aug 17, 2023	16.04	16.08	15.89	15.90
4182	AMEX	DBO	Wed, Aug 16, 2023	16.10	16.16	15.77	15.79
4181	AMEX	DBO	Tue, Aug 15, 2023	16.17	16.18	15.94	16.04
4180	AMEX	DBO	Mon, Aug 14, 2023	16.27	16.37	16.19	16.28
4179	AMEX	DBO	Fri, Aug 11, 2023	16.38	16.51	16.35	16.38
4178	AMEX	DBO	Thu, Aug 10, 2023	16.47	16.56	16.34	16.36
4177	AMEX	DBO	Wed, Aug 9, 2023	16.49	16.61	16.39	16.55
4176	AMEX	DBO	Tue, Aug 8, 2023	16.00	16.39	15.92	16.34
4175	AMEX	DBO	Mon, Aug 7, 2023	16.28	16.31	16.14	16.30
4174	AMEX	DBO	Fri, Aug 4, 2023	16.17	16.39	16.11	16.28
4173	AMEX	DBO	Thu, Aug 3, 2023	15.86	16.18	15.86	16.14
4172	AMEX	DBO	Wed, Aug 2, 2023	16.07	16.07	15.67	15.80
4171	AMEX	DBO	Tue, Aug 1, 2023	16.05	16.15	15.96	16.12
4170	AMEX	DBO	Mon, Jul 31, 2023	16.06	16.18	16.04	16.16
4169	AMEX	DBO	Fri, Jul 28, 2023	15.76	15.96	15.67	15.94
4168	AMEX	DBO	Thu, Jul 27, 2023	15.70	15.89	15.63	15.77
4167	AMEX	DBO	Wed, Jul 26, 2023	15.59	15.73	15.56	15.61
4166	AMEX	DBO	Tue, Jul 25, 2023	15.56	15.76	15.54	15.69
4165	AMEX	DBO	Mon, Jul 24, 2023	15.39	15.66	15.32	15.61
4164	AMEX	DBO	Fri, Jul 21, 2023	15.16	15.32	15.09	15.26
4163	AMEX	DBO	Thu, Jul 20, 2023	15.13	15.17	14.88	15.07
4162	AMEX	DBO	Wed, Jul 19, 2023	15.13	15.25	14.96	15.01
4161	AMEX	DBO	Tue, Jul 18, 2023	14.81	15.07	14.78	15.03
4160	AMEX	DBO	Mon, Jul 17, 2023	14.80	14.92	14.74	14.75
4159	AMEX	DBO	Fri, Jul 14, 2023	15.16	15.16	14.92	14.92
4158	AMEX	DBO	Thu, Jul 13, 2023	15.00	15.27	14.95	15.26
4157	AMEX	DBO	Wed, Jul 12, 2023	14.94	15.01	14.87	14.99
4156	AMEX	DBO	Tue, Jul 11, 2023	14.62	14.82	14.59	14.81
4155	AMEX	DBO	Mon, Jul 10, 2023	14.51	14.65	14.42	14.49
4154	AMEX	DBO	Fri, Jul 7, 2023	14.21	14.58	14.21	14.54
4153	AMEX	DBO	Thu, Jul 6, 2023	14.28	14.29	14.00	14.25
4152	AMEX	DBO	Wed, Jul 5, 2023	14.32	14.38	14.19	14.31
4151	AMEX	DBO	Mon, Jul 3, 2023	14.09	14.22	14.04	14.08
4150	AMEX	DBO	Fri, Jun 30, 2023	14.08	14.21	14.04	14.12
4149	AMEX	DBO	Thu, Jun 29, 2023	13.98	14.16	13.88	14.02
4148	AMEX	DBO	Wed, Jun 28, 2023	13.73	14.03	13.61	13.94
4147	AMEX	DBO	Tue, Jun 27, 2023	13.91	13.97	13.65	13.68
4146	AMEX	DBO	Mon, Jun 26, 2023	13.84	14.04	13.83	13.97
4145	AMEX	DBO	Fri, Jun 23, 2023	13.62	13.92	13.58	13.91
4144	AMEX	DBO	Thu, Jun 22, 2023	14.02	14.08	13.83	13.89
4143	AMEX	DBO	Wed, Jun 21, 2023	14.14	14.40	14.11	14.39
4142	AMEX	DBO	Tue, Jun 20, 2023	14.12	14.16	13.88	14.15
4141	AMEX	DBO	Fri, Jun 16, 2023	14.09	14.29	14.04	14.24
4140	AMEX	DBO	Thu, Jun 15, 2023	13.80	14.13	13.79	14.07
4139	AMEX	DBO	Wed, Jun 14, 2023	13.95	14.00	13.60	13.73
4138	AMEX	DBO	Tue, Jun 13, 2023	13.76	13.88	13.74	13.78
4137	AMEX	DBO	Mon, Jun 12, 2023	13.51	13.55	13.30	13.37
4136	AMEX	DBO	Fri, Jun 9, 2023	14.05	14.17	13.88	13.91
4135	AMEX	DBO	Thu, Jun 8, 2023	14.29	14.32	13.67	14.00
4134	AMEX	DBO	Wed, Jun 7, 2023	14.19	14.35	14.15	14.27
4133	AMEX	DBO	Tue, Jun 6, 2023	13.93	14.19	13.90	14.07
4132	AMEX	DBO	Mon, Jun 5, 2023	14.40	14.31	14.11	14.13
4131	AMEX	DBO	Fri, Jun 2, 2023	14.13	14.20	14.00	14.13
4130	AMEX	DBO	Thu, Jun 1, 2023	13.42	13.97	13.42	13.82
4129	AMEX	DBO	Wed, May 31, 2023	13.59	13.71	13.37	13.37
4128	AMEX	DBO	Tue, May 30, 2023	13.88	13.90	13.65	13.76
4127	AMEX	DBO	Fri, May 26, 2023	14.26	14.31	14.19	14.27
4126	AMEX	DBO	Thu, May 25, 2023	14.19	14.24	13.92	14.10
4125	AMEX	DBO	Wed, May 24, 2023	14.47	14.53	14.27	14.43
4124	AMEX	DBO	Tue, May 23, 2023	14.20	14.36	14.19	14.25
4123	AMEX	DBO	Mon, May 22, 2023	14.00	14.14	13.95	14.05
4122	AMEX	DBO	Fri, May 19, 2023	14.24	14.25	13.93	14.06
4121	AMEX	DBO	Thu, May 18, 2023	14.16	14.18	14.01	14.11
4120	AMEX	DBO	Wed, May 17, 2023	14.05	14.29	13.89	14.22
4119	AMEX	DBO	Tue, May 16, 2023	13.86	13.96	13.74	13.76
4118	AMEX	DBO	Mon, May 15, 2023	13.78	13.95	13.72	13.87
4117	AMEX	DBO	Fri, May 12, 2023	13.90	13.96	13.63	13.64
4116	AMEX	DBO	Thu, May 11, 2023	13.90	13.98	13.78	13.91
4115	AMEX	DBO	Wed, May 10, 2023	14.24	14.24	13.99	14.15
4114	AMEX	DBO	Tue, May 9, 2023	14.01	14.30	13.87	14.25
4113	AMEX	DBO	Mon, May 8, 2023	14.16	14.20	14.04	14.10
4112	AMEX	DBO	Fri, May 5, 2023	13.76	13.89	13.74	13.83
4111	AMEX	DBO	Thu, May 4, 2023	13.35	13.54	13.21	13.37
4110	AMEX	DBO	Wed, May 3, 2023	13.48	13.57	13.30	13.31
4109	AMEX	DBO	Tue, May 2, 2023	14.32	14.32	13.82	13.83
4108	AMEX	DBO	Mon, May 1, 2023	14.49	14.62	14.36	14.54
4107	AMEX	DBO	Fri, Apr 28, 2023	14.37	14.75	14.32	14.75
4106	AMEX	DBO	Thu, Apr 27, 2023	14.40	14.47	14.26	14.38
4105	AMEX	DBO	Wed, Apr 26, 2023	14.67	14.79	14.28	14.31
4104	AMEX	DBO	Tue, Apr 25, 2023	14.97	14.98	14.71	14.74
4103	AMEX	DBO	Mon, Apr 24, 2023	14.93	15.20	14.90	15.13
4102	AMEX	DBO	Fri, Apr 21, 2023	14.93	14.96	14.81	14.93
4101	AMEX	DBO	Thu, Apr 20, 2023	14.80	14.88	14.72	14.73
4100	AMEX	DBO	Wed, Apr 19, 2023	15.14	15.21	14.98	15.06
4099	AMEX	DBO	Tue, Apr 18, 2023	15.42	15.50	15.26	15.36
4098	AMEX	DBO	Mon, Apr 17, 2023	15.54	15.57	15.32	15.39
4097	AMEX	DBO	Fri, Apr 14, 2023	15.61	15.66	15.46	15.61
4096	AMEX	DBO	Thu, Apr 13, 2023	15.64	15.70	15.52	15.54
4095	AMEX	DBO	Wed, Apr 12, 2023	15.48	15.66	15.47	15.63
4094	AMEX	DBO	Tue, Apr 11, 2023	15.11	15.40	15.11	15.35
4093	AMEX	DBO	Mon, Apr 10, 2023	15.19	15.31	15.09	15.12
4092	AMEX	DBO	Thu, Apr 6, 2023	15.23	15.24	15.13	15.19
4091	AMEX	DBO	Wed, Apr 5, 2023	15.21	15.27	15.08	15.20
4090	AMEX	DBO	Tue, Apr 4, 2023	15.38	15.39	15.09	15.19
4089	AMEX	DBO	Mon, Apr 3, 2023	15.17	15.30	15.11	15.20
4088	AMEX	DBO	Fri, Mar 31, 2023	14.49	14.59	14.35	14.57
4087	AMEX	DBO	Thu, Mar 30, 2023	14.18	14.40	14.15	14.37
4086	AMEX	DBO	Wed, Mar 29, 2023	14.36	14.47	14.13	14.16
4085	AMEX	DBO	Tue, Mar 28, 2023	14.05	14.34	14.00	14.23
4084	AMEX	DBO	Mon, Mar 27, 2023	13.79	14.19	13.72	14.14
4083	AMEX	DBO	Fri, Mar 24, 2023	13.31	13.57	13.30	13.53
4082	AMEX	DBO	Thu, Mar 23, 2023	13.71	13.92	13.50	13.52
4081	AMEX	DBO	Wed, Mar 22, 2023	13.63	13.84	13.50	13.63
4080	AMEX	DBO	Tue, Mar 21, 2023	13.44	13.58	13.35	13.58
4079	AMEX	DBO	Mon, Mar 20, 2023	13.13	13.33	12.98	13.32
4078	AMEX	DBO	Fri, Mar 17, 2023	13.24	13.34	12.95	13.10
4077	AMEX	DBO	Thu, Mar 16, 2023	13.06	13.54	12.92	13.35
4076	AMEX	DBO	Wed, Mar 15, 2023	13.36	13.54	12.90	13.32
4075	AMEX	DBO	Tue, Mar 14, 2023	14.09	14.36	13.79	13.92
4074	AMEX	DBO	Mon, Mar 13, 2023	14.17	14.65	14.12	14.36
4073	AMEX	DBO	Fri, Mar 10, 2023	14.53	14.80	14.53	14.73
4072	AMEX	DBO	Thu, Mar 9, 2023	14.89	14.97	14.52	14.53
4071	AMEX	DBO	Wed, Mar 8, 2023	14.73	14.87	14.66	14.72
4070	AMEX	DBO	Tue, Mar 7, 2023	15.33	15.35	14.83	14.88
4069	AMEX	DBO	Mon, Mar 6, 2023	15.16	15.41	15.13	15.40
4068	AMEX	DBO	Fri, Mar 3, 2023	14.75	15.29	14.75	15.25
4067	AMEX	DBO	Thu, Mar 2, 2023	14.98	15.03	14.87	14.95
4066	AMEX	DBO	Wed, Mar 1, 2023	14.75	14.89	14.64	14.88
4065	AMEX	DBO	Tue, Feb 28, 2023	14.85	14.85	14.68	14.69
4064	AMEX	DBO	Mon, Feb 27, 2023	14.69	14.69	14.47	14.56
4063	AMEX	DBO	Fri, Feb 24, 2023	14.59	14.77	14.39	14.76
4062	AMEX	DBO	Thu, Feb 23, 2023	14.57	14.69	14.51	14.66
4061	AMEX	DBO	Wed, Feb 22, 2023	14.62	14.68	14.37	14.38
4060	AMEX	DBO	Tue, Feb 21, 2023	14.78	14.90	14.65	14.69
4059	AMEX	DBO	Fri, Feb 17, 2023	14.58	14.78	14.55	14.72
4058	AMEX	DBO	Thu, Feb 16, 2023	15.16	15.17	14.99	14.99
4057	AMEX	DBO	Wed, Feb 15, 2023	15.07	15.20	14.88	15.14
4056	AMEX	DBO	Tue, Feb 14, 2023	14.99	15.24	14.93	15.19
4055	AMEX	DBO	Mon, Feb 13, 2023	15.11	15.34	15.10	15.17
4054	AMEX	DBO	Fri, Feb 10, 2023	15.07	15.25	15.03	15.25
4053	AMEX	DBO	Thu, Feb 9, 2023	14.88	14.96	14.72	14.86
4052	AMEX	DBO	Wed, Feb 8, 2023	14.98	15.04	14.80	15.02
4051	AMEX	DBO	Tue, Feb 7, 2023	14.50	14.85	14.50	14.84
4050	AMEX	DBO	Mon, Feb 6, 2023	14.32	14.45	14.07	14.44
4049	AMEX	DBO	Fri, Feb 3, 2023	14.65	14.96	14.18	14.21
4048	AMEX	DBO	Thu, Feb 2, 2023	14.69	14.81	14.51	14.63
4047	AMEX	DBO	Wed, Feb 1, 2023	15.09	15.14	14.64	14.76
4046	AMEX	DBO	Tue, Jan 31, 2023	14.83	15.14	14.83	15.11
4045	AMEX	DBO	Mon, Jan 30, 2023	15.00	15.20	14.83	14.86
4044	AMEX	DBO	Fri, Jan 27, 2023	15.55	15.56	15.07	15.12
4043	AMEX	DBO	Thu, Jan 26, 2023	15.53	15.58	15.33	15.42
4042	AMEX	DBO	Wed, Jan 25, 2023	15.40	15.49	15.24	15.36
4041	AMEX	DBO	Tue, Jan 24, 2023	15.63	15.63	15.33	15.37
4040	AMEX	DBO	Mon, Jan 23, 2023	15.65	15.72	15.57	15.60
4039	AMEX	DBO	Fri, Jan 20, 2023	15.59	15.59	15.31	15.55
4038	AMEX	DBO	Thu, Jan 19, 2023	15.28	15.47	15.21	15.40
4037	AMEX	DBO	Wed, Jan 18, 2023	15.48	15.58	15.13	15.16
4036	AMEX	DBO	Tue, Jan 17, 2023	15.43	15.52	15.15	15.37
4035	AMEX	DBO	Fri, Jan 13, 2023	15.20	15.32	15.08	15.32
4034	AMEX	DBO	Thu, Jan 12, 2023	15.20	15.20	15.04	15.07
4033	AMEX	DBO	Wed, Jan 11, 2023	14.89	15.00	14.70	14.98
4032	AMEX	DBO	Tue, Jan 10, 2023	14.70	14.74	14.50	14.58
4031	AMEX	DBO	Mon, Jan 9, 2023	14.71	14.85	14.54	14.63
4030	AMEX	DBO	Fri, Jan 6, 2023	14.45	14.63	14.32	14.39
4029	AMEX	DBO	Thu, Jan 5, 2023	14.28	14.52	14.22	14.35
4028	AMEX	DBO	Wed, Jan 4, 2023	14.39	14.45	14.20	14.28
4027	AMEX	DBO	Tue, Jan 3, 2023	15.02	15.11	14.69	14.78
4026	AMEX	DBO	Fri, Dec 30, 2022	14.78	15.21	14.78	15.21
4025	AMEX	DBO	Thu, Dec 29, 2022	14.73	14.90	14.70	14.88
4024	AMEX	DBO	Wed, Dec 28, 2022	15.10	15.10	14.79	14.95
4023	AMEX	DBO	Tue, Dec 27, 2022	15.01	15.24	15.01	15.11
4022	AMEX	DBO	Fri, Dec 23, 2022	14.87	15.04	14.85	15.00
4021	AMEX	DBO	Thu, Dec 22, 2022	14.85	14.85	14.47	14.64
4020	AMEX	DBO	Wed, Dec 21, 2022	14.56	14.76	14.56	14.75
4019	AMEX	DBO	Tue, Dec 20, 2022	14.32	14.56	14.20	14.47
4018	AMEX	DBO	Mon, Dec 19, 2022	14.34	14.47	14.23	14.43
4017	AMEX	DBO	Fri, Dec 16, 2022	14.24	14.47	14.20	14.24
4016	AMEX	DBO	Thu, Dec 15, 2022	14.70	14.78	14.50	14.56
4015	AMEX	DBO	Wed, Dec 14, 2022	14.76	14.92	14.65	14.84
4014	AMEX	DBO	Tue, Dec 13, 2022	14.57	14.76	14.57	14.65
4013	AMEX	DBO	Mon, Dec 12, 2022	14.20	14.49	14.18	14.45
4012	AMEX	DBO	Fri, Dec 9, 2022	14.14	14.33	14.00	14.17
4011	AMEX	DBO	Thu, Dec 8, 2022	14.48	14.48	14.02	14.11
4010	AMEX	DBO	Wed, Dec 7, 2022	14.65	14.76	14.20	14.30
4009	AMEX	DBO	Tue, Dec 6, 2022	15.04	15.10	14.48	14.63
4008	AMEX	DBO	Mon, Dec 5, 2022	16.08	16.12	15.08	15.18
4007	AMEX	DBO	Fri, Dec 2, 2022	15.95	16.08	15.60	15.68
4006	AMEX	DBO	Thu, Dec 1, 2022	16.16	16.31	15.86	15.90
4005	AMEX	DBO	Wed, Nov 30, 2022	15.83	15.88	15.65	15.77
4004	AMEX	DBO	Tue, Nov 29, 2022	15.40	15.57	15.09	15.37
4003	AMEX	DBO	Mon, Nov 28, 2022	14.60	15.23	14.55	15.04
4002	AMEX	DBO	Fri, Nov 25, 2022	15.36	15.40	14.99	15.04
4001	AMEX	DBO	Wed, Nov 23, 2022	15.31	15.39	15.03	15.15
4000	AMEX	DBO	Tue, Nov 22, 2022	15.85	16.10	15.77	15.89
3999	AMEX	DBO	Mon, Nov 21, 2022	15.09	15.74	14.73	15.64
3998	AMEX	DBO	Fri, Nov 18, 2022	15.27	15.70	15.26	15.70
3997	AMEX	DBO	Thu, Nov 17, 2022	16.33	16.38	15.88	15.98
3996	AMEX	DBO	Wed, Nov 16, 2022	16.55	16.66	16.36	16.55
3995	AMEX	DBO	Tue, Nov 15, 2022	16.55	17.20	16.42	16.84
3994	AMEX	DBO	Mon, Nov 14, 2022	17.00	17.24	16.52	16.52
3993	AMEX	DBO	Fri, Nov 11, 2022	17.25	17.44	17.05	17.22
3992	AMEX	DBO	Thu, Nov 10, 2022	16.56	16.89	16.45	16.70
3991	AMEX	DBO	Wed, Nov 9, 2022	16.95	16.96	16.55	16.56
3990	AMEX	DBO	Tue, Nov 8, 2022	17.68	17.71	17.15	17.23
3989	AMEX	DBO	Mon, Nov 7, 2022	17.87	18.07	17.69	17.76
3988	AMEX	DBO	Fri, Nov 4, 2022	17.75	17.90	17.52	17.86
3987	AMEX	DBO	Thu, Nov 3, 2022	16.95	17.17	16.91	16.99
3986	AMEX	DBO	Wed, Nov 2, 2022	16.99	17.40	16.92	17.19
3985	AMEX	DBO	Tue, Nov 1, 2022	17.16	17.18	16.88	17.01
3984	AMEX	DBO	Mon, Oct 31, 2022	16.60	16.90	16.43	16.61
3983	AMEX	DBO	Fri, Oct 28, 2022	16.92	17.06	16.76	16.94
3982	AMEX	DBO	Thu, Oct 27, 2022	17.16	17.26	17.03	17.13
3981	AMEX	DBO	Wed, Oct 26, 2022	16.58	17.00	16.58	16.96
3980	AMEX	DBO	Tue, Oct 25, 2022	16.39	16.57	16.31	16.38
3979	AMEX	DBO	Mon, Oct 24, 2022	16.31	16.54	16.22	16.34
3978	AMEX	DBO	Fri, Oct 21, 2022	16.30	16.51	16.15	16.40
3977	AMEX	DBO	Thu, Oct 20, 2022	16.55	16.71	16.20	16.32
3976	AMEX	DBO	Wed, Oct 19, 2022	15.93	16.37	15.87	16.26
3975	AMEX	DBO	Tue, Oct 18, 2022	16.06	16.16	15.70	15.91
3974	AMEX	DBO	Mon, Oct 17, 2022	16.54	16.60	16.21	16.28
3973	AMEX	DBO	Fri, Oct 14, 2022	16.62	16.67	16.22	16.31
3972	AMEX	DBO	Thu, Oct 13, 2022	16.40	16.96	16.38	16.89
3971	AMEX	DBO	Wed, Oct 12, 2022	16.64	16.68	16.34	16.51
3970	AMEX	DBO	Tue, Oct 11, 2022	16.91	17.02	16.63	16.71
3969	AMEX	DBO	Mon, Oct 10, 2022	17.54	17.73	17.15	17.18
3968	AMEX	DBO	Fri, Oct 7, 2022	17.06	17.66	17.04	17.49
3967	AMEX	DBO	Thu, Oct 6, 2022	16.70	16.98	16.67	16.98
3966	AMEX	DBO	Wed, Oct 5, 2022	16.57	16.80	16.26	16.74
3965	AMEX	DBO	Tue, Oct 4, 2022	16.29	16.48	16.15	16.38
3964	AMEX	DBO	Mon, Oct 3, 2022	15.99	16.04	15.64	15.81
3963	AMEX	DBO	Fri, Sep 30, 2022	15.26	15.48	15.09	15.18
3962	AMEX	DBO	Thu, Sep 29, 2022	15.65	15.76	15.42	15.53
3961	AMEX	DBO	Wed, Sep 28, 2022	15.16	15.65	15.09	15.60
3960	AMEX	DBO	Tue, Sep 27, 2022	14.93	15.23	14.81	14.99
3959	AMEX	DBO	Mon, Sep 26, 2022	15.17	15.39	14.67	14.67
3958	AMEX	DBO	Fri, Sep 23, 2022	15.29	15.30	15.02	15.17
3957	AMEX	DBO	Thu, Sep 22, 2022	16.38	16.45	15.93	16.03
3956	AMEX	DBO	Wed, Sep 21, 2022	16.39	16.41	15.83	15.97
3955	AMEX	DBO	Tue, Sep 20, 2022	16.16	16.16	15.89	16.07
3954	AMEX	DBO	Mon, Sep 19, 2022	15.72	16.32	15.67	16.28
3953	AMEX	DBO	Fri, Sep 16, 2022	16.32	16.44	16.12	16.24
3952	AMEX	DBO	Thu, Sep 15, 2022	16.52	16.52	16.09	16.20
3951	AMEX	DBO	Wed, Sep 14, 2022	16.85	17.10	16.76	16.87
3950	AMEX	DBO	Tue, Sep 13, 2022	16.71	16.86	16.25	16.67
3949	AMEX	DBO	Mon, Sep 12, 2022	16.83	16.97	16.73	16.78
3948	AMEX	DBO	Fri, Sep 9, 2022	16.28	16.59	16.23	16.49
3947	AMEX	DBO	Thu, Sep 8, 2022	15.87	16.06	15.69	15.79
3946	AMEX	DBO	Wed, Sep 7, 2022	16.06	16.18	15.69	15.69
3945	AMEX	DBO	Tue, Sep 6, 2022	16.80	16.82	16.52	16.60
3944	AMEX	DBO	Fri, Sep 2, 2022	16.96	16.97	16.54	16.58
3943	AMEX	DBO	Thu, Sep 1, 2022	16.72	16.86	16.44	16.45
3942	AMEX	DBO	Wed, Aug 31, 2022	17.14	17.40	16.93	16.95
3941	AMEX	DBO	Tue, Aug 30, 2022	17.74	17.78	17.23	17.51
3940	AMEX	DBO	Mon, Aug 29, 2022	17.82	18.26	17.77	18.19
3939	AMEX	DBO	Fri, Aug 26, 2022	17.52	17.66	17.35	17.58
3938	AMEX	DBO	Thu, Aug 25, 2022	18.19	18.20	17.61	17.75
3937	AMEX	DBO	Wed, Aug 24, 2022	17.84	18.11	17.69	18.10
3936	AMEX	DBO	Tue, Aug 23, 2022	17.59	17.90	17.58	17.81
3935	AMEX	DBO	Mon, Aug 22, 2022	16.90	17.33	16.60	17.32
3934	AMEX	DBO	Fri, Aug 19, 2022	17.16	17.47	17.13	17.18
3933	AMEX	DBO	Thu, Aug 18, 2022	17.08	17.36	17.01	17.22
3932	AMEX	DBO	Wed, Aug 17, 2022	16.61	16.92	16.49	16.71
3931	AMEX	DBO	Tue, Aug 16, 2022	16.84	17.11	16.40	16.52
3930	AMEX	DBO	Mon, Aug 15, 2022	16.57	17.01	16.53	16.90
3929	AMEX	DBO	Fri, Aug 12, 2022	17.47	17.47	17.22	17.36
3928	AMEX	DBO	Thu, Aug 11, 2022	17.54	17.79	17.36	17.64
3927	AMEX	DBO	Wed, Aug 10, 2022	16.94	17.34	16.55	17.20
3926	AMEX	DBO	Tue, Aug 9, 2022	17.16	17.33	16.81	17.00
3925	AMEX	DBO	Mon, Aug 8, 2022	16.56	17.04	16.53	17.01
3924	AMEX	DBO	Fri, Aug 5, 2022	16.28	16.89	16.27	16.54
3923	AMEX	DBO	Thu, Aug 4, 2022	16.87	17.03	16.42	16.55
3922	AMEX	DBO	Wed, Aug 3, 2022	17.63	17.68	16.97	17.03
3921	AMEX	DBO	Tue, Aug 2, 2022	17.55	17.83	17.39	17.51
3920	AMEX	DBO	Mon, Aug 1, 2022	17.17	17.39	17.03	17.32
3919	AMEX	DBO	Fri, Jul 29, 2022	18.11	18.38	17.88	17.89
3918	AMEX	DBO	Thu, Jul 28, 2022	17.92	17.95	17.51	17.69
3917	AMEX	DBO	Wed, Jul 27, 2022	17.50	17.89	17.28	17.81
3916	AMEX	DBO	Tue, Jul 26, 2022	17.63	17.66	17.13	17.15
3915	AMEX	DBO	Mon, Jul 25, 2022	17.29	17.41	17.09	17.35
3914	AMEX	DBO	Fri, Jul 22, 2022	17.14	17.41	16.96	16.98
3913	AMEX	DBO	Thu, Jul 21, 2022	17.08	17.32	16.96	17.12
3912	AMEX	DBO	Wed, Jul 20, 2022	17.43	17.69	17.32	17.55
3911	AMEX	DBO	Tue, Jul 19, 2022	17.18	17.64	17.18	17.61
3910	AMEX	DBO	Mon, Jul 18, 2022	17.42	17.55	17.30	17.33
3909	AMEX	DBO	Fri, Jul 15, 2022	16.76	16.88	16.55	16.69
3908	AMEX	DBO	Thu, Jul 14, 2022	16.20	16.61	15.85	16.51
3907	AMEX	DBO	Wed, Jul 13, 2022	16.58	16.90	16.35	16.63
3906	AMEX	DBO	Tue, Jul 12, 2022	16.88	17.01	16.45	16.51
3905	AMEX	DBO	Mon, Jul 11, 2022	17.54	17.84	17.27	17.67
3904	AMEX	DBO	Fri, Jul 8, 2022	17.73	17.79	17.37	17.71
3903	AMEX	DBO	Thu, Jul 7, 2022	17.11	17.46	17.08	17.22
3902	AMEX	DBO	Wed, Jul 6, 2022	16.53	16.68	16.11	16.60
3901	AMEX	DBO	Tue, Jul 5, 2022	17.72	17.72	16.55	16.82
3900	AMEX	DBO	Fri, Jul 1, 2022	18.57	18.63	18.30	18.48
3899	AMEX	DBO	Thu, Jun 30, 2022	18.63	18.66	18.17	18.24
3898	AMEX	DBO	Wed, Jun 29, 2022	19.49	19.60	18.82	18.83
3897	AMEX	DBO	Tue, Jun 28, 2022	19.09	19.36	18.96	19.27
3896	AMEX	DBO	Mon, Jun 27, 2022	18.46	18.89	18.28	18.80
3895	AMEX	DBO	Fri, Jun 24, 2022	18.25	18.68	18.14	18.44
3894	AMEX	DBO	Thu, Jun 23, 2022	18.74	18.77	18.03	18.04
3893	AMEX	DBO	Wed, Jun 22, 2022	18.20	18.92	18.11	18.61
3892	AMEX	DBO	Tue, Jun 21, 2022	19.38	19.57	19.22	19.33
3891	AMEX	DBO	Fri, Jun 17, 2022	19.86	19.91	18.87	19.17
3890	AMEX	DBO	Thu, Jun 16, 2022	19.90	20.30	19.59	20.09
3889	AMEX	DBO	Wed, Jun 15, 2022	20.15	20.35	19.80	19.93
3888	AMEX	DBO	Tue, Jun 14, 2022	20.76	20.97	20.01	20.25
3887	AMEX	DBO	Mon, Jun 13, 2022	20.42	20.84	20.07	20.66
3886	AMEX	DBO	Fri, Jun 10, 2022	20.68	20.76	20.29	20.65
3885	AMEX	DBO	Thu, Jun 9, 2022	20.88	21.00	20.81	20.89
3884	AMEX	DBO	Wed, Jun 8, 2022	20.69	21.12	20.61	21.08
3883	AMEX	DBO	Tue, Jun 7, 2022	20.33	20.64	20.23	20.61
3882	AMEX	DBO	Mon, Jun 6, 2022	20.31	20.33	20.08	20.20
3881	AMEX	DBO	Fri, Jun 3, 2022	19.91	20.39	19.85	20.37
3880	AMEX	DBO	Thu, Jun 2, 2022	19.61	19.94	19.51	19.93
3879	AMEX	DBO	Wed, Jun 1, 2022	19.67	19.78	19.51	19.53
3878	AMEX	DBO	Tue, May 31, 2022	19.97	20.02	19.24	19.45
3877	AMEX	DBO	Fri, May 27, 2022	19.24	19.49	19.19	19.47
3876	AMEX	DBO	Thu, May 26, 2022	18.94	19.39	18.94	19.30
3875	AMEX	DBO	Wed, May 25, 2022	18.78	18.90	18.69	18.85
3874	AMEX	DBO	Tue, May 24, 2022	18.71	18.89	18.61	18.73
3873	AMEX	DBO	Mon, May 23, 2022	18.48	18.71	18.41	18.65
3872	AMEX	DBO	Fri, May 20, 2022	18.43	18.55	18.22	18.52
3871	AMEX	DBO	Thu, May 19, 2022	17.95	18.49	17.94	18.31
3870	AMEX	DBO	Wed, May 18, 2022	18.68	18.69	17.92	18.07
3869	AMEX	DBO	Tue, May 17, 2022	18.94	19.03	18.44	18.48
3868	AMEX	DBO	Mon, May 16, 2022	18.60	19.01	18.56	18.94
3867	AMEX	DBO	Fri, May 13, 2022	18.54	18.70	18.41	18.68
3866	AMEX	DBO	Thu, May 12, 2022	18.12	18.35	18.01	18.34
3865	AMEX	DBO	Wed, May 11, 2022	18.04	18.31	17.99	18.15
3864	AMEX	DBO	Tue, May 10, 2022	17.90	17.96	17.39	17.40
3863	AMEX	DBO	Mon, May 9, 2022	18.49	18.52	17.77	17.82
3862	AMEX	DBO	Fri, May 6, 2022	18.83	18.95	18.53	18.93
3861	AMEX	DBO	Thu, May 5, 2022	18.92	18.93	18.34	18.56
3860	AMEX	DBO	Wed, May 4, 2022	18.33	18.65	18.22	18.53
3859	AMEX	DBO	Tue, May 3, 2022	17.80	17.96	17.67	17.81
3858	AMEX	DBO	Mon, May 2, 2022	17.54	18.12	17.42	18.07
3857	AMEX	DBO	Fri, Apr 29, 2022	18.14	18.29	17.75	17.79
3856	AMEX	DBO	Thu, Apr 28, 2022	17.77	18.05	17.72	18.02
3855	AMEX	DBO	Wed, Apr 27, 2022	17.62	17.89	17.55	17.82
3854	AMEX	DBO	Tue, Apr 26, 2022	17.73	17.97	17.50	17.85
3853	AMEX	DBO	Mon, Apr 25, 2022	17.15	17.66	17.03	17.58
3852	AMEX	DBO	Fri, Apr 22, 2022	18.10	18.19	17.84	17.84
3851	AMEX	DBO	Thu, Apr 21, 2022	18.41	18.58	18.14	18.35
3850	AMEX	DBO	Wed, Apr 20, 2022	18.27	18.33	17.88	18.14
3849	AMEX	DBO	Tue, Apr 19, 2022	18.35	18.35	17.94	18.03
3848	AMEX	DBO	Mon, Apr 18, 2022	18.94	19.09	18.75	18.81
3847	AMEX	DBO	Thu, Apr 14, 2022	18.41	18.92	18.35	18.74
3846	AMEX	DBO	Wed, Apr 13, 2022	18.37	18.68	18.03	18.62
3845	AMEX	DBO	Tue, Apr 12, 2022	18.00	18.25	18.00	18.18
3844	AMEX	DBO	Mon, Apr 11, 2022	17.40	17.64	17.30	17.58
3843	AMEX	DBO	Fri, Apr 8, 2022	17.51	17.94	17.47	17.87
3842	AMEX	DBO	Thu, Apr 7, 2022	17.57	17.69	17.23	17.64
3841	AMEX	DBO	Wed, Apr 6, 2022	18.09	18.24	17.36	17.50
3840	AMEX	DBO	Tue, Apr 5, 2022	18.24	18.30	17.69	17.77
3839	AMEX	DBO	Mon, Apr 4, 2022	18.09	18.20	17.87	18.15
3838	AMEX	DBO	Fri, Apr 1, 2022	17.32	17.68	17.32	17.62
3837	AMEX	DBO	Thu, Mar 31, 2022	17.56	17.81	17.16	17.32
3836	AMEX	DBO	Wed, Mar 30, 2022	17.62	17.80	17.52	17.68
3835	AMEX	DBO	Tue, Mar 29, 2022	16.53	17.36	16.48	17.34
3834	AMEX	DBO	Mon, Mar 28, 2022	17.38	17.45	16.70	16.79
3833	AMEX	DBO	Fri, Mar 25, 2022	17.54	18.16	17.51	17.91
3832	AMEX	DBO	Thu, Mar 24, 2022	18.07	18.12	17.70	17.80
3831	AMEX	DBO	Wed, Mar 23, 2022	18.17	18.35	18.06	18.24
3830	AMEX	DBO	Tue, Mar 22, 2022	17.80	17.95	17.53	17.73
3829	AMEX	DBO	Mon, Mar 21, 2022	17.58	17.93	17.56	17.91
3828	AMEX	DBO	Fri, Mar 18, 2022	17.00	17.15	16.88	17.10
3827	AMEX	DBO	Thu, Mar 17, 2022	16.61	17.06	16.57	16.90
3826	AMEX	DBO	Wed, Mar 16, 2022	16.46	16.57	15.83	15.87
3825	AMEX	DBO	Tue, Mar 15, 2022	16.20	16.37	15.87	16.01
3824	AMEX	DBO	Mon, Mar 14, 2022	16.84	16.85	16.46	16.64
3823	AMEX	DBO	Fri, Mar 11, 2022	17.00	17.34	16.88	17.27
3822	AMEX	DBO	Thu, Mar 10, 2022	17.04	17.13	16.36	16.77
3821	AMEX	DBO	Wed, Mar 9, 2022	17.58	17.85	15.89	16.80
3820	AMEX	DBO	Tue, Mar 8, 2022	18.85	19.27	17.96	18.68
3819	AMEX	DBO	Mon, Mar 7, 2022	17.97	18.65	17.94	18.44
3818	AMEX	DBO	Fri, Mar 4, 2022	17.48	18.19	17.42	18.06
3817	AMEX	DBO	Thu, Mar 3, 2022	16.84	17.17	16.67	16.92
3816	AMEX	DBO	Wed, Mar 2, 2022	16.41	16.89	16.15	16.71
3815	AMEX	DBO	Tue, Mar 1, 2022	16.25	16.42	16.07	16.27
3814	AMEX	DBO	Mon, Feb 28, 2022	16.01	16.05	15.78	15.83
3813	AMEX	DBO	Fri, Feb 25, 2022	15.64	15.75	15.48	15.72
3812	AMEX	DBO	Thu, Feb 24, 2022	16.64	16.66	15.54	15.81
3811	AMEX	DBO	Wed, Feb 23, 2022	15.92	16.18	15.87	15.97
3810	AMEX	DBO	Tue, Feb 22, 2022	16.07	16.08	15.72	15.74
3809	AMEX	DBO	Fri, Feb 18, 2022	15.23	15.61	15.19	15.60
3808	AMEX	DBO	Thu, Feb 17, 2022	15.26	15.45	15.21	15.41
3807	AMEX	DBO	Wed, Feb 16, 2022	15.54	15.67	15.26	15.27
3806	AMEX	DBO	Tue, Feb 15, 2022	15.42	15.43	15.25	15.41
3805	AMEX	DBO	Mon, Feb 14, 2022	15.66	15.99	15.61	15.86
3804	AMEX	DBO	Fri, Feb 11, 2022	15.62	15.93	15.60	15.78
3803	AMEX	DBO	Thu, Feb 10, 2022	15.51	15.76	15.45	15.51
3802	AMEX	DBO	Wed, Feb 9, 2022	15.51	15.63	15.46	15.57
3801	AMEX	DBO	Tue, Feb 8, 2022	15.44	15.46	15.25	15.39
3800	AMEX	DBO	Mon, Feb 7, 2022	15.59	15.69	15.56	15.60
3799	AMEX	DBO	Fri, Feb 4, 2022	15.53	15.67	15.53	15.59
3798	AMEX	DBO	Thu, Feb 3, 2022	15.07	15.42	15.03	15.36
3797	AMEX	DBO	Wed, Feb 2, 2022	15.19	15.23	15.01	15.16
3796	AMEX	DBO	Tue, Feb 1, 2022	14.98	15.18	14.94	15.14
3795	AMEX	DBO	Mon, Jan 31, 2022	15.12	15.15	14.94	15.12
3794	AMEX	DBO	Fri, Jan 28, 2022	15.21	15.26	14.94	15.05
3793	AMEX	DBO	Thu, Jan 27, 2022	15.24	15.25	14.95	15.06
3792	AMEX	DBO	Wed, Jan 26, 2022	15.05	15.23	14.97	15.02
3791	AMEX	DBO	Tue, Jan 25, 2022	14.74	14.96	14.70	14.91
3790	AMEX	DBO	Mon, Jan 24, 2022	14.72	14.79	14.46	14.76
3789	AMEX	DBO	Fri, Jan 21, 2022	14.90	15.00	14.75	14.90
3788	AMEX	DBO	Thu, Jan 20, 2022	14.92	15.16	14.86	14.86
3787	AMEX	DBO	Wed, Jan 19, 2022	14.98	15.06	14.88	14.89
3786	AMEX	DBO	Tue, Jan 18, 2022	14.80	14.92	14.75	14.87
3785	AMEX	DBO	Fri, Jan 14, 2022	14.52	14.67	14.51	14.65
3784	AMEX	DBO	Thu, Jan 13, 2022	14.50	14.53	14.31	14.33
3783	AMEX	DBO	Wed, Jan 12, 2022	14.39	14.53	14.36	14.44
3782	AMEX	DBO	Tue, Jan 11, 2022	14.11	14.36	13.99	14.32
3781	AMEX	DBO	Mon, Jan 10, 2022	14.03	14.10	13.86	13.91
3780	AMEX	DBO	Fri, Jan 7, 2022	14.13	14.15	13.99	14.04
3779	AMEX	DBO	Thu, Jan 6, 2022	14.14	14.16	14.02	14.08
3778	AMEX	DBO	Wed, Jan 5, 2022	14.00	14.06	13.80	13.81
3777	AMEX	DBO	Tue, Jan 4, 2022	13.82	14.00	13.82	13.91
3776	AMEX	DBO	Mon, Jan 3, 2022	13.49	13.79	13.49	13.74
3775	AMEX	DBO	Fri, Dec 31, 2021	13.68	13.78	13.49	13.55
3774	AMEX	DBO	Thu, Dec 30, 2021	13.79	13.88	13.73	13.73
3773	AMEX	DBO	Wed, Dec 29, 2021	13.57	13.85	13.54	13.74
3772	AMEX	DBO	Tue, Dec 28, 2021	13.65	13.74	13.60	13.63
3771	AMEX	DBO	Mon, Dec 27, 2021	13.23	13.65	13.20	13.59
3770	AMEX	DBO	Thu, Dec 23, 2021	13.10	13.29	13.09	13.26
3769	AMEX	DBO	Wed, Dec 22, 2021	12.92	13.12	12.88	13.12
3768	AMEX	DBO	Tue, Dec 21, 2021	12.85	13.02	12.79	13.01
3767	AMEX	DBO	Mon, Dec 20, 2021	12.45	12.67	12.25	12.66
3766	AMEX	DBO	Fri, Dec 17, 2021	12.96	13.00	12.77	12.81
3765	AMEX	DBO	Thu, Dec 16, 2021	13.10	13.27	13.05	13.12
3764	AMEX	DBO	Wed, Dec 15, 2021	12.93	13.16	12.85	13.13
3763	AMEX	DBO	Tue, Dec 14, 2021	13.02	13.11	12.91	13.03
3762	AMEX	DBO	Mon, Dec 13, 2021	13.19	13.33	13.14	13.16
3761	AMEX	DBO	Fri, Dec 10, 2021	13.24	13.29	13.13	13.28
3760	AMEX	DBO	Thu, Dec 9, 2021	13.31	13.31	13.05	13.06
3759	AMEX	DBO	Wed, Dec 8, 2021	13.21	13.41	13.19	13.36
3758	AMEX	DBO	Tue, Dec 7, 2021	13.11	13.37	13.08	13.17
3757	AMEX	DBO	Mon, Dec 6, 2021	12.54	12.94	12.46	12.89
3756	AMEX	DBO	Fri, Dec 3, 2021	12.75	12.79	12.16	12.29
3755	AMEX	DBO	Thu, Dec 2, 2021	11.91	12.46	11.82	12.38
3754	AMEX	DBO	Wed, Dec 1, 2021	12.63	12.75	12.01	12.05
3753	AMEX	DBO	Tue, Nov 30, 2021	12.48	12.61	11.93	12.30
3752	AMEX	DBO	Mon, Nov 29, 2021	13.40	13.47	12.78	12.89
3751	AMEX	DBO	Fri, Nov 26, 2021	13.52	13.54	12.48	12.76
3750	AMEX	DBO	Wed, Nov 24, 2021	14.46	14.61	14.46	14.48
3749	AMEX	DBO	Tue, Nov 23, 2021	14.38	14.60	14.38	14.57
3748	AMEX	DBO	Mon, Nov 22, 2021	14.03	14.28	14.02	14.12
3747	AMEX	DBO	Fri, Nov 19, 2021	14.30	14.30	13.91	14.00
3746	AMEX	DBO	Thu, Nov 18, 2021	14.46	14.59	14.32	14.50
3745	AMEX	DBO	Wed, Nov 17, 2021	14.67	14.69	14.25	14.39
3744	AMEX	DBO	Tue, Nov 16, 2021	14.71	14.86	14.62	14.76
3743	AMEX	DBO	Mon, Nov 15, 2021	14.54	14.78	14.50	14.77
3742	AMEX	DBO	Fri, Nov 12, 2021	14.71	14.88	14.66	14.75
3741	AMEX	DBO	Thu, Nov 11, 2021	14.86	14.98	14.70	14.81
3740	AMEX	DBO	Wed, Nov 10, 2021	15.25	15.31	14.73	14.82
3739	AMEX	DBO	Tue, Nov 9, 2021	15.04	15.34	14.99	15.32
3738	AMEX	DBO	Mon, Nov 8, 2021	14.85	15.01	14.85	15.00
3737	AMEX	DBO	Fri, Nov 5, 2021	14.60	14.91	14.48	14.86
3736	AMEX	DBO	Thu, Nov 4, 2021	15.13	15.15	14.31	14.43
3735	AMEX	DBO	Wed, Nov 3, 2021	14.83	14.94	14.54	14.57
3734	AMEX	DBO	Tue, Nov 2, 2021	15.16	15.27	15.10	15.20
3733	AMEX	DBO	Mon, Nov 1, 2021	15.34	15.38	15.21	15.24
3732	AMEX	DBO	Fri, Oct 29, 2021	14.99	15.18	14.88	15.13
3731	AMEX	DBO	Thu, Oct 28, 2021	14.99	15.16	14.87	15.15
3730	AMEX	DBO	Wed, Oct 27, 2021	15.21	15.35	14.98	14.98
3729	AMEX	DBO	Tue, Oct 26, 2021	15.32	15.46	15.26	15.42
3728	AMEX	DBO	Mon, Oct 25, 2021	15.45	15.52	15.23	15.24
3727	AMEX	DBO	Fri, Oct 22, 2021	15.21	15.34	15.07	15.33
3726	AMEX	DBO	Thu, Oct 21, 2021	15.11	15.18	14.78	15.10
3725	AMEX	DBO	Wed, Oct 20, 2021	14.94	15.27	14.91	15.24
3724	AMEX	DBO	Tue, Oct 19, 2021	14.91	15.18	14.86	15.07
3723	AMEX	DBO	Mon, Oct 18, 2021	15.14	15.18	14.88	14.93
3722	AMEX	DBO	Fri, Oct 15, 2021	14.99	15.03	14.88	14.96
3721	AMEX	DBO	Thu, Oct 14, 2021	14.82	14.86	14.68	14.84
3720	AMEX	DBO	Wed, Oct 13, 2021	14.54	14.74	14.47	14.66
3719	AMEX	DBO	Tue, Oct 12, 2021	14.71	14.81	14.58	14.64
3718	AMEX	DBO	Mon, Oct 11, 2021	14.73	14.81	14.66	14.66
3717	AMEX	DBO	Fri, Oct 8, 2021	14.56	14.63	14.38	14.48
3716	AMEX	DBO	Thu, Oct 7, 2021	14.10	14.45	14.03	14.44
3715	AMEX	DBO	Wed, Oct 6, 2021	14.31	14.31	14.09	14.12
3714	AMEX	DBO	Tue, Oct 5, 2021	14.44	14.55	14.41	14.52
3713	AMEX	DBO	Mon, Oct 4, 2021	14.12	14.38	14.12	14.23
3712	AMEX	DBO	Fri, Oct 1, 2021	13.73	13.94	13.66	13.89
3711	AMEX	DBO	Thu, Sep 30, 2021	13.50	13.93	13.41	13.72
3710	AMEX	DBO	Wed, Sep 29, 2021	13.71	13.86	13.64	13.65
3709	AMEX	DBO	Tue, Sep 28, 2021	13.95	13.97	13.62	13.67
3708	AMEX	DBO	Mon, Sep 27, 2021	13.79	13.86	13.74	13.81
3707	AMEX	DBO	Fri, Sep 24, 2021	13.38	13.57	13.38	13.54
3706	AMEX	DBO	Thu, Sep 23, 2021	13.24	13.44	13.24	13.41
3705	AMEX	DBO	Wed, Sep 22, 2021	13.12	13.24	13.09	13.18
3704	AMEX	DBO	Tue, Sep 21, 2021	12.96	12.97	12.72	12.94
3703	AMEX	DBO	Mon, Sep 20, 2021	12.93	12.99	12.76	12.94
3702	AMEX	DBO	Fri, Sep 17, 2021	13.10	13.16	13.00	13.12
3701	AMEX	DBO	Thu, Sep 16, 2021	13.19	13.26	13.04	13.23
3700	AMEX	DBO	Wed, Sep 15, 2021	13.15	13.31	13.15	13.21
3699	AMEX	DBO	Tue, Sep 14, 2021	12.97	12.98	12.78	12.84
3698	AMEX	DBO	Mon, Sep 13, 2021	12.87	12.94	12.81	12.88
3697	AMEX	DBO	Fri, Sep 10, 2021	12.76	12.77	12.67	12.71
3696	AMEX	DBO	Thu, Sep 9, 2021	12.46	12.73	12.36	12.42
3695	AMEX	DBO	Wed, Sep 8, 2021	12.73	12.74	12.60	12.66
3694	AMEX	DBO	Tue, Sep 7, 2021	12.49	12.60	12.44	12.50
3693	AMEX	DBO	Fri, Sep 3, 2021	12.76	12.84	12.66	12.68
3692	AMEX	DBO	Thu, Sep 2, 2021	12.77	12.90	12.75	12.76
3691	AMEX	DBO	Wed, Sep 1, 2021	12.33	12.56	12.30	12.48
3690	AMEX	DBO	Tue, Aug 31, 2021	12.55	12.63	12.51	12.52
3689	AMEX	DBO	Mon, Aug 30, 2021	12.54	12.66	12.47	12.61
3688	AMEX	DBO	Fri, Aug 27, 2021	12.50	12.58	12.48	12.54
3687	AMEX	DBO	Thu, Aug 26, 2021	12.30	12.44	12.22	12.35
3686	AMEX	DBO	Wed, Aug 25, 2021	12.33	12.50	12.27	12.44
3685	AMEX	DBO	Tue, Aug 24, 2021	12.16	12.36	12.14	12.33
3684	AMEX	DBO	Mon, Aug 23, 2021	11.80	12.01	11.80	11.94
3683	AMEX	DBO	Fri, Aug 20, 2021	11.41	11.52	11.30	11.31
3682	AMEX	DBO	Thu, Aug 19, 2021	11.52	11.68	11.40	11.64
3681	AMEX	DBO	Wed, Aug 18, 2021	12.16	12.19	11.79	11.82
3680	AMEX	DBO	Tue, Aug 17, 2021	12.14	12.28	12.06	12.12
3679	AMEX	DBO	Mon, Aug 16, 2021	12.07	12.30	11.96	12.24
3678	AMEX	DBO	Fri, Aug 13, 2021	12.53	12.55	12.31	12.34
3677	AMEX	DBO	Thu, Aug 12, 2021	12.53	12.58	12.42	12.51
3676	AMEX	DBO	Wed, Aug 11, 2021	12.28	12.57	12.21	12.56
3675	AMEX	DBO	Tue, Aug 10, 2021	12.21	12.48	12.21	12.42
3674	AMEX	DBO	Mon, Aug 9, 2021	12.11	12.16	11.95	12.13
3673	AMEX	DBO	Fri, Aug 6, 2021	12.61	12.62	12.33	12.39
3672	AMEX	DBO	Thu, Aug 5, 2021	12.31	12.51	12.31	12.49
3671	AMEX	DBO	Wed, Aug 4, 2021	12.35	12.49	12.25	12.26
3670	AMEX	DBO	Tue, Aug 3, 2021	12.46	12.68	12.41	12.65
3669	AMEX	DBO	Mon, Aug 2, 2021	13.01	13.04	12.58	12.71
3668	AMEX	DBO	Fri, Jul 30, 2021	13.11	13.19	13.04	13.08
3667	AMEX	DBO	Thu, Jul 29, 2021	12.98	13.11	12.96	13.10
3666	AMEX	DBO	Wed, Jul 28, 2021	12.83	12.91	12.80	12.84
3665	AMEX	DBO	Tue, Jul 27, 2021	12.82	12.85	12.69	12.78
3664	AMEX	DBO	Mon, Jul 26, 2021	12.71	12.84	12.68	12.83
3663	AMEX	DBO	Fri, Jul 23, 2021	12.70	12.79	12.65	12.78
3662	AMEX	DBO	Thu, Jul 22, 2021	12.57	12.75	12.49	12.68
3661	AMEX	DBO	Wed, Jul 21, 2021	12.25	12.52	12.25	12.49
3660	AMEX	DBO	Tue, Jul 20, 2021	11.83	12.06	11.68	12.03
3659	AMEX	DBO	Mon, Jul 19, 2021	12.33	12.33	11.76	11.87
3658	AMEX	DBO	Fri, Jul 16, 2021	12.78	12.82	12.53	12.71
3657	AMEX	DBO	Thu, Jul 15, 2021	12.69	12.85	12.68	12.70
3656	AMEX	DBO	Wed, Jul 14, 2021	13.20	13.21	12.74	12.85
3655	AMEX	DBO	Tue, Jul 13, 2021	13.04	13.23	12.99	13.20
3654	AMEX	DBO	Mon, Jul 12, 2021	12.87	12.99	12.80	12.97
3653	AMEX	DBO	Fri, Jul 9, 2021	12.88	13.02	12.88	12.99
3652	AMEX	DBO	Thu, Jul 8, 2021	12.56	12.77	12.47	12.76
3651	AMEX	DBO	Wed, Jul 7, 2021	12.86	12.92	12.45	12.53
3650	AMEX	DBO	Tue, Jul 6, 2021	13.05	13.05	12.70	12.85
3649	AMEX	DBO	Fri, Jul 2, 2021	13.02	13.16	12.96	13.13
3648	AMEX	DBO	Thu, Jul 1, 2021	13.19	13.22	13.00	13.04
3647	AMEX	DBO	Wed, Jun 30, 2021	12.93	13.03	12.85	12.89
3646	AMEX	DBO	Tue, Jun 29, 2021	12.92	12.97	12.82	12.91
3645	AMEX	DBO	Mon, Jun 28, 2021	12.95	12.95	12.78	12.82
3644	AMEX	DBO	Fri, Jun 25, 2021	12.93	13.00	12.70	12.98
3643	AMEX	DBO	Thu, Jun 24, 2021	12.79	12.92	12.78	12.90
3642	AMEX	DBO	Wed, Jun 23, 2021	12.93	12.96	12.82	12.85
3641	AMEX	DBO	Tue, Jun 22, 2021	12.73	12.80	12.68	12.76
3640	AMEX	DBO	Mon, Jun 21, 2021	12.50	12.74	12.50	12.72
3639	AMEX	DBO	Fri, Jun 18, 2021	12.38	12.57	12.38	12.49
3638	AMEX	DBO	Thu, Jun 17, 2021	12.67	12.68	12.27	12.43
3637	AMEX	DBO	Wed, Jun 16, 2021	12.67	12.80	12.63	12.64
3636	AMEX	DBO	Tue, Jun 15, 2021	12.62	12.70	12.61	12.68
3635	AMEX	DBO	Mon, Jun 14, 2021	12.54	12.60	12.49	12.54
3634	AMEX	DBO	Fri, Jun 11, 2021	12.45	12.50	12.43	12.46
3633	AMEX	DBO	Thu, Jun 10, 2021	12.47	12.51	12.20	12.43
3632	AMEX	DBO	Wed, Jun 9, 2021	12.48	12.49	12.33	12.36
3631	AMEX	DBO	Tue, Jun 8, 2021	12.25	12.45	12.19	12.44
3630	AMEX	DBO	Mon, Jun 7, 2021	12.29	12.35	12.24	12.29
3629	AMEX	DBO	Fri, Jun 4, 2021	12.33	12.33	12.22	12.27
3628	AMEX	DBO	Thu, Jun 3, 2021	12.23	12.24	12.09	12.21
3627	AMEX	DBO	Wed, Jun 2, 2021	12.11	12.21	12.07	12.19
3626	AMEX	DBO	Tue, Jun 1, 2021	12.11	12.20	11.96	12.05
3625	AMEX	DBO	Fri, May 28, 2021	11.90	11.93	11.76	11.82
3624	AMEX	DBO	Thu, May 27, 2021	11.77	11.88	11.74	11.84
3623	AMEX	DBO	Wed, May 26, 2021	11.67	11.80	11.64	11.78
3622	AMEX	DBO	Tue, May 25, 2021	11.73	11.78	11.68	11.69
3621	AMEX	DBO	Mon, May 24, 2021	11.56	11.77	11.52	11.73
3620	AMEX	DBO	Fri, May 21, 2021	11.36	11.43	11.32	11.43
3619	AMEX	DBO	Thu, May 20, 2021	11.32	11.33	11.08	11.10
3618	AMEX	DBO	Wed, May 19, 2021	11.43	11.43	11.13	11.34
3617	AMEX	DBO	Tue, May 18, 2021	11.78	11.85	11.49	11.70
3616	AMEX	DBO	Mon, May 17, 2021	11.71	11.85	11.71	11.83
3615	AMEX	DBO	Fri, May 14, 2021	11.64	11.70	11.61	11.68
3614	AMEX	DBO	Thu, May 13, 2021	11.52	11.64	11.37	11.48
3613	AMEX	DBO	Wed, May 12, 2021	11.80	11.97	11.80	11.84
3612	AMEX	DBO	Tue, May 11, 2021	11.53	11.77	11.53	11.75
3611	AMEX	DBO	Mon, May 10, 2021	11.74	11.75	11.50	11.66
3610	AMEX	DBO	Fri, May 7, 2021	11.52	11.65	11.48	11.61
3609	AMEX	DBO	Thu, May 6, 2021	11.67	11.69	11.52	11.59
3608	AMEX	DBO	Wed, May 5, 2021	11.75	11.76	11.57	11.62
3607	AMEX	DBO	Tue, May 4, 2021	11.61	11.67	11.52	11.67
3606	AMEX	DBO	Mon, May 3, 2021	11.31	11.44	11.31	11.42
3605	AMEX	DBO	Fri, Apr 30, 2021	11.26	11.30	11.20	11.24
3604	AMEX	DBO	Thu, Apr 29, 2021	11.53	11.56	11.39	11.47
3603	AMEX	DBO	Wed, Apr 28, 2021	11.31	11.41	11.28	11.32
3602	AMEX	DBO	Tue, Apr 27, 2021	11.14	11.24	11.10	11.22
3601	AMEX	DBO	Mon, Apr 26, 2021	10.93	11.09	10.91	11.04
3600	AMEX	DBO	Fri, Apr 23, 2021	10.93	11.11	10.93	11.08
3599	AMEX	DBO	Thu, Apr 22, 2021	11.03	11.03	10.88	10.99
3598	AMEX	DBO	Wed, Apr 21, 2021	10.86	11.05	10.86	10.89
3597	AMEX	DBO	Tue, Apr 20, 2021	11.24	11.27	10.94	11.08
3596	AMEX	DBO	Mon, Apr 19, 2021	11.25	11.31	11.20	11.24
3595	AMEX	DBO	Fri, Apr 16, 2021	11.28	11.29	11.21	11.23
3594	AMEX	DBO	Thu, Apr 15, 2021	11.23	11.30	11.20	11.25
3593	AMEX	DBO	Wed, Apr 14, 2021	11.05	11.31	11.02	11.23
3592	AMEX	DBO	Tue, Apr 13, 2021	10.83	10.88	10.81	10.86
3591	AMEX	DBO	Mon, Apr 12, 2021	10.79	10.86	10.69	10.72
3590	AMEX	DBO	Fri, Apr 9, 2021	10.61	10.68	10.61	10.64
3589	AMEX	DBO	Thu, Apr 8, 2021	10.64	10.70	10.55	10.65
3588	AMEX	DBO	Wed, Apr 7, 2021	10.65	10.77	10.52	10.72
3587	AMEX	DBO	Tue, Apr 6, 2021	10.76	10.91	10.67	10.71
3586	AMEX	DBO	Mon, Apr 5, 2021	10.77	10.78	10.39	10.57
3585	AMEX	DBO	Thu, Apr 1, 2021	10.78	10.97	10.54	10.91
3584	AMEX	DBO	Wed, Mar 31, 2021	10.62	10.79	10.45	10.52
3583	AMEX	DBO	Tue, Mar 30, 2021	10.64	10.76	10.62	10.64
3582	AMEX	DBO	Mon, Mar 29, 2021	10.70	10.83	10.63	10.81
3581	AMEX	DBO	Fri, Mar 26, 2021	10.73	10.84	10.69	10.79
3580	AMEX	DBO	Thu, Mar 25, 2021	10.53	10.57	10.27	10.38
3579	AMEX	DBO	Wed, Mar 24, 2021	10.60	10.83	10.57	10.75
3578	AMEX	DBO	Tue, Mar 23, 2021	10.46	10.63	10.28	10.31
3577	AMEX	DBO	Mon, Mar 22, 2021	10.84	10.89	10.75	10.78
3576	AMEX	DBO	Fri, Mar 19, 2021	10.59	10.84	10.47	10.79
3575	AMEX	DBO	Thu, Mar 18, 2021	11.10	11.11	10.32	10.50
3574	AMEX	DBO	Wed, Mar 17, 2021	11.23	11.29	11.15	11.26
3573	AMEX	DBO	Tue, Mar 16, 2021	11.16	11.29	11.12	11.23
3572	AMEX	DBO	Mon, Mar 15, 2021	11.24	11.33	11.13	11.30
3571	AMEX	DBO	Fri, Mar 12, 2021	11.33	11.38	11.30	11.31
3570	AMEX	DBO	Thu, Mar 11, 2021	11.24	11.38	11.19	11.37
3569	AMEX	DBO	Wed, Mar 10, 2021	11.08	11.19	10.99	11.17
3568	AMEX	DBO	Tue, Mar 9, 2021	11.19	11.21	11.03	11.03
3567	AMEX	DBO	Mon, Mar 8, 2021	11.23	11.27	11.08	11.10
3566	AMEX	DBO	Fri, Mar 5, 2021	11.21	11.30	11.16	11.29
3565	AMEX	DBO	Thu, Mar 4, 2021	10.73	11.07	10.64	10.97
3564	AMEX	DBO	Wed, Mar 3, 2021	10.53	10.69	10.47	10.55
3563	AMEX	DBO	Tue, Mar 2, 2021	10.51	10.56	10.32	10.32
3562	AMEX	DBO	Mon, Mar 1, 2021	10.60	10.66	10.35	10.39
3561	AMEX	DBO	Fri, Feb 26, 2021	10.77	10.78	10.53	10.57
3560	AMEX	DBO	Thu, Feb 25, 2021	10.88	10.94	10.84	10.85
3559	AMEX	DBO	Wed, Feb 24, 2021	10.73	10.91	10.71	10.90
3558	AMEX	DBO	Tue, Feb 23, 2021	10.53	10.69	10.44	10.66
3557	AMEX	DBO	Mon, Feb 22, 2021	10.40	10.57	10.40	10.54
3556	AMEX	DBO	Fri, Feb 19, 2021	10.34	10.37	10.16	10.18
3555	AMEX	DBO	Thu, Feb 18, 2021	10.46	10.47	10.26	10.29
3554	AMEX	DBO	Wed, Feb 17, 2021	10.31	10.43	10.28	10.40
3553	AMEX	DBO	Tue, Feb 16, 2021	10.30	10.37	10.27	10.36
3552	AMEX	DBO	Fri, Feb 12, 2021	10.04	10.27	10.04	10.23
3551	AMEX	DBO	Thu, Feb 11, 2021	10.11	10.12	10.02	10.04
3550	AMEX	DBO	Wed, Feb 10, 2021	10.09	10.14	10.05	10.09
3549	AMEX	DBO	Tue, Feb 9, 2021	10.00	10.09	9.96	10.07
3548	AMEX	DBO	Mon, Feb 8, 2021	9.92	10.04	9.91	10.03
3547	AMEX	DBO	Fri, Feb 5, 2021	9.88	9.90	9.81	9.84
3546	AMEX	DBO	Thu, Feb 4, 2021	9.71	9.80	9.62	9.76
3545	AMEX	DBO	Wed, Feb 3, 2021	9.61	9.77	9.61	9.67
3544	AMEX	DBO	Tue, Feb 2, 2021	9.60	9.60	9.49	9.51
3543	AMEX	DBO	Mon, Feb 1, 2021	9.23	9.34	9.08	9.32
3542	AMEX	DBO	Fri, Jan 29, 2021	9.19	9.22	9.05	9.07
3541	AMEX	DBO	Thu, Jan 28, 2021	9.27	9.30	9.08	9.08
3540	AMEX	DBO	Wed, Jan 27, 2021	9.13	9.26	9.01	9.15
3539	AMEX	DBO	Tue, Jan 26, 2021	9.20	9.22	9.12	9.12
3538	AMEX	DBO	Mon, Jan 25, 2021	9.03	9.18	9.01	9.18
3537	AMEX	DBO	Fri, Jan 22, 2021	9.00	9.18	8.98	9.07
3536	AMEX	DBO	Thu, Jan 21, 2021	9.25	9.28	9.18	9.21
3535	AMEX	DBO	Wed, Jan 20, 2021	9.32	9.34	9.21	9.23
3534	AMEX	DBO	Tue, Jan 19, 2021	9.20	9.25	9.14	9.22
3533	AMEX	DBO	Fri, Jan 15, 2021	9.17	9.21	9.02	9.08
3532	AMEX	DBO	Thu, Jan 14, 2021	9.15	9.34	9.14	9.33
3531	AMEX	DBO	Wed, Jan 13, 2021	9.20	9.29	9.15	9.21
3530	AMEX	DBO	Tue, Jan 12, 2021	9.15	9.26	9.14	9.24
3529	AMEX	DBO	Mon, Jan 11, 2021	8.98	9.11	8.96	9.06
3528	AMEX	DBO	Fri, Jan 8, 2021	8.99	9.14	8.93	9.12
3527	AMEX	DBO	Thu, Jan 7, 2021	8.82	8.89	8.80	8.86
3526	AMEX	DBO	Wed, Jan 6, 2021	8.70	8.87	8.62	8.76
3525	AMEX	DBO	Tue, Jan 5, 2021	8.52	8.75	8.52	8.70
3524	AMEX	DBO	Mon, Jan 4, 2021	8.42	8.50	8.23	8.26
3523	AMEX	DBO	Thu, Dec 31, 2020	8.36	8.46	8.34	8.43
3522	AMEX	DBO	Wed, Dec 30, 2020	8.30	8.48	8.30	8.42
3521	AMEX	DBO	Tue, Dec 29, 2020	8.42	8.42	8.34	8.36
3520	AMEX	DBO	Mon, Dec 28, 2020	8.41	8.44	8.30	8.32
3519	AMEX	DBO	Thu, Dec 24, 2020	8.33	8.41	8.32	8.41
3518	AMEX	DBO	Wed, Dec 23, 2020	8.25	8.45	8.25	8.37
3517	AMEX	DBO	Tue, Dec 22, 2020	8.25	8.29	8.17	8.19
3516	AMEX	DBO	Mon, Dec 21, 2020	8.22	8.39	8.21	8.33
3515	AMEX	DBO	Fri, Dec 18, 2020	8.53	8.61	8.51	8.56
3514	AMEX	DBO	Thu, Dec 17, 2020	8.43	8.49	8.41	8.48
3513	AMEX	DBO	Wed, Dec 16, 2020	8.33	8.38	8.26	8.38
3512	AMEX	DBO	Tue, Dec 15, 2020	8.27	8.34	8.25	8.33
3511	AMEX	DBO	Mon, Dec 14, 2020	8.22	8.23	8.01	8.22
3510	AMEX	DBO	Fri, Dec 11, 2020	8.18	8.21	8.11	8.15
3509	AMEX	DBO	Thu, Dec 10, 2020	8.13	8.35	8.13	8.21
3508	AMEX	DBO	Wed, Dec 9, 2020	8.04	8.08	7.88	8.00
3507	AMEX	DBO	Tue, Dec 8, 2020	7.96	8.02	7.92	8.01
3506	AMEX	DBO	Mon, Dec 7, 2020	8.03	8.14	7.99	8.02
3505	AMEX	DBO	Fri, Dec 4, 2020	8.00	8.12	8.00	8.05
3504	AMEX	DBO	Thu, Dec 3, 2020	7.90	8.02	7.87	7.99
3503	AMEX	DBO	Wed, Dec 2, 2020	7.80	8.03	7.80	7.90
3502	AMEX	DBO	Tue, Dec 1, 2020	7.88	7.90	7.74	7.80
3501	AMEX	DBO	Mon, Nov 30, 2020	7.94	7.98	7.83	7.91
3500	AMEX	DBO	Fri, Nov 27, 2020	7.93	8.00	7.92	7.96
3499	AMEX	DBO	Wed, Nov 25, 2020	7.98	8.09	7.92	8.01
3498	AMEX	DBO	Tue, Nov 24, 2020	7.70	7.91	7.70	7.87
3497	AMEX	DBO	Mon, Nov 23, 2020	7.54	7.57	7.49	7.53
3496	AMEX	DBO	Fri, Nov 20, 2020	7.35	7.47	7.35	7.45
3495	AMEX	DBO	Thu, Nov 19, 2020	7.35	7.41	7.31	7.39
3494	AMEX	DBO	Wed, Nov 18, 2020	7.40	7.46	7.36	7.38
3493	AMEX	DBO	Tue, Nov 17, 2020	7.25	7.38	7.24	7.33
3492	AMEX	DBO	Mon, Nov 16, 2020	7.40	7.42	7.29	7.33
3491	AMEX	DBO	Fri, Nov 13, 2020	7.24	7.26	7.13	7.14
3490	AMEX	DBO	Thu, Nov 12, 2020	7.42	7.48	7.28	7.29
3489	AMEX	DBO	Wed, Nov 11, 2020	7.54	7.56	7.36	7.38
3488	AMEX	DBO	Tue, Nov 10, 2020	7.28	7.37	7.24	7.34
3487	AMEX	DBO	Mon, Nov 9, 2020	7.25	7.32	7.13	7.14
3486	AMEX	DBO	Fri, Nov 6, 2020	6.81	6.82	6.66	6.72
3485	AMEX	DBO	Thu, Nov 5, 2020	6.97	7.03	6.88	6.89
3484	AMEX	DBO	Wed, Nov 4, 2020	6.90	7.01	6.78	6.98
3483	AMEX	DBO	Tue, Nov 3, 2020	6.83	6.86	6.72	6.78
3482	AMEX	DBO	Mon, Nov 2, 2020	6.39	6.68	6.39	6.68
3481	AMEX	DBO	Fri, Oct 30, 2020	6.43	6.45	6.34	6.42
3480	AMEX	DBO	Thu, Oct 29, 2020	6.34	6.54	6.29	6.51
3479	AMEX	DBO	Wed, Oct 28, 2020	6.70	6.75	6.63	6.68
3478	AMEX	DBO	Tue, Oct 27, 2020	6.94	7.09	6.91	7.02
3477	AMEX	DBO	Mon, Oct 26, 2020	6.94	6.97	6.84	6.89
3476	AMEX	DBO	Fri, Oct 23, 2020	7.23	7.24	7.05	7.08
3475	AMEX	DBO	Thu, Oct 22, 2020	7.17	7.29	7.17	7.22
3474	AMEX	DBO	Wed, Oct 21, 2020	7.25	7.30	7.09	7.13
3473	AMEX	DBO	Tue, Oct 20, 2020	7.21	7.43	7.21	7.37
3472	AMEX	DBO	Mon, Oct 19, 2020	7.30	7.35	7.24	7.24
3471	AMEX	DBO	Fri, Oct 16, 2020	7.24	7.31	7.20	7.28
3470	AMEX	DBO	Thu, Oct 15, 2020	7.12	7.34	7.11	7.34
3469	AMEX	DBO	Wed, Oct 14, 2020	7.32	7.36	7.31	7.35
3468	AMEX	DBO	Tue, Oct 13, 2020	7.21	7.26	7.18	7.23
3467	AMEX	DBO	Mon, Oct 12, 2020	7.20	7.20	7.05	7.12
3466	AMEX	DBO	Fri, Oct 9, 2020	7.35	7.41	7.26	7.28
3465	AMEX	DBO	Thu, Oct 8, 2020	7.34	7.40	7.29	7.38
3464	AMEX	DBO	Wed, Oct 7, 2020	7.14	7.20	7.08	7.20
3463	AMEX	DBO	Tue, Oct 6, 2020	7.27	7.33	7.19	7.21
3462	AMEX	DBO	Mon, Oct 5, 2020	7.00	7.15	6.97	7.10
3461	AMEX	DBO	Fri, Oct 2, 2020	6.68	6.83	6.64	6.71
3460	AMEX	DBO	Thu, Oct 1, 2020	7.03	7.05	6.81	6.98
3459	AMEX	DBO	Wed, Sep 30, 2020	7.10	7.23	7.08	7.19
3458	AMEX	DBO	Tue, Sep 29, 2020	7.17	7.18	6.94	7.03
3457	AMEX	DBO	Mon, Sep 28, 2020	7.22	7.31	7.17	7.28
3456	AMEX	DBO	Fri, Sep 25, 2020	7.17	7.23	7.15	7.18
3455	AMEX	DBO	Thu, Sep 24, 2020	7.17	7.25	7.14	7.23
3454	AMEX	DBO	Wed, Sep 23, 2020	7.18	7.30	7.10	7.12
3453	AMEX	DBO	Tue, Sep 22, 2020	7.19	7.22	7.06	7.15
3452	AMEX	DBO	Mon, Sep 21, 2020	7.26	7.29	7.02	7.16
3451	AMEX	DBO	Fri, Sep 18, 2020	7.39	7.45	7.33	7.36
3450	AMEX	DBO	Thu, Sep 17, 2020	7.24	7.45	7.22	7.41
3449	AMEX	DBO	Wed, Sep 16, 2020	7.17	7.31	7.14	7.28
3448	AMEX	DBO	Tue, Sep 15, 2020	6.89	7.05	6.87	7.00
3447	AMEX	DBO	Mon, Sep 14, 2020	6.83	6.89	6.79	6.87
3446	AMEX	DBO	Fri, Sep 11, 2020	6.87	6.95	6.83	6.91
3445	AMEX	DBO	Thu, Sep 10, 2020	6.93	6.99	6.83	6.85
3444	AMEX	DBO	Wed, Sep 9, 2020	6.85	7.04	6.81	6.97
3443	AMEX	DBO	Tue, Sep 8, 2020	6.87	6.88	6.72	6.83
3442	AMEX	DBO	Fri, Sep 4, 2020	7.45	7.47	7.23	7.25
3441	AMEX	DBO	Thu, Sep 3, 2020	7.39	7.54	7.37	7.51
3440	AMEX	DBO	Wed, Sep 2, 2020	7.74	7.74	7.50	7.57
3439	AMEX	DBO	Tue, Sep 1, 2020	7.72	7.80	7.71	7.74
3438	AMEX	DBO	Mon, Aug 31, 2020	7.79	7.79	7.67	7.69
3437	AMEX	DBO	Fri, Aug 28, 2020	7.74	7.78	7.71	7.75
3436	AMEX	DBO	Thu, Aug 27, 2020	7.79	7.79	7.64	7.72
3435	AMEX	DBO	Wed, Aug 26, 2020	7.82	7.85	7.77	7.81
3434	AMEX	DBO	Tue, Aug 25, 2020	7.80	7.82	7.73	7.80
3433	AMEX	DBO	Mon, Aug 24, 2020	7.64	7.71	7.63	7.66
3432	AMEX	DBO	Fri, Aug 21, 2020	7.57	7.63	7.49	7.60
3431	AMEX	DBO	Thu, Aug 20, 2020	7.59	7.72	7.53	7.70
3430	AMEX	DBO	Wed, Aug 19, 2020	7.72	7.77	7.68	7.73
3429	AMEX	DBO	Tue, Aug 18, 2020	7.68	7.77	7.67	7.72
3428	AMEX	DBO	Mon, Aug 17, 2020	7.65	7.78	7.64	7.76
3427	AMEX	DBO	Fri, Aug 14, 2020	7.63	7.68	7.59	7.66
3426	AMEX	DBO	Thu, Aug 13, 2020	7.68	7.73	7.64	7.67
3425	AMEX	DBO	Wed, Aug 12, 2020	7.67	7.74	7.64	7.70
3424	AMEX	DBO	Tue, Aug 11, 2020	7.70	7.72	7.52	7.52
3423	AMEX	DBO	Mon, Aug 10, 2020	7.60	7.65	7.56	7.59
3422	AMEX	DBO	Fri, Aug 7, 2020	7.56	7.56	7.48	7.54
3421	AMEX	DBO	Thu, Aug 6, 2020	7.68	7.70	7.60	7.63
3420	AMEX	DBO	Wed, Aug 5, 2020	7.74	7.77	7.60	7.62
3419	AMEX	DBO	Tue, Aug 4, 2020	7.38	7.59	7.38	7.50
3418	AMEX	DBO	Mon, Aug 3, 2020	7.36	7.49	7.34	7.42
3417	AMEX	DBO	Fri, Jul 31, 2020	7.33	7.35	7.22	7.33
3416	AMEX	DBO	Thu, Jul 30, 2020	7.29	7.31	7.04	7.28
3415	AMEX	DBO	Wed, Jul 29, 2020	7.43	7.46	7.39	7.44
3414	AMEX	DBO	Tue, Jul 28, 2020	7.40	7.42	7.35	7.36
3413	AMEX	DBO	Mon, Jul 27, 2020	7.36	7.47	7.27	7.44
3412	AMEX	DBO	Fri, Jul 24, 2020	7.34	7.39	7.28	7.37
3411	AMEX	DBO	Thu, Jul 23, 2020	7.39	7.46	7.28	7.35
3410	AMEX	DBO	Wed, Jul 22, 2020	7.34	7.45	7.33	7.43
3409	AMEX	DBO	Tue, Jul 21, 2020	7.46	7.53	7.38	7.41
3408	AMEX	DBO	Mon, Jul 20, 2020	7.23	7.31	7.17	7.27
3407	AMEX	DBO	Fri, Jul 17, 2020	7.28	7.30	7.19	7.28
3406	AMEX	DBO	Thu, Jul 16, 2020	7.28	7.34	7.26	7.27
3405	AMEX	DBO	Wed, Jul 15, 2020	7.27	7.35	7.21	7.30
3404	AMEX	DBO	Tue, Jul 14, 2020	7.07	7.26	7.07	7.23
3403	AMEX	DBO	Mon, Jul 13, 2020	7.25	7.28	7.11	7.13
3402	AMEX	DBO	Fri, Jul 10, 2020	7.13	7.29	7.12	7.25
3401	AMEX	DBO	Thu, Jul 9, 2020	7.25	7.27	7.07	7.12
3400	AMEX	DBO	Wed, Jul 8, 2020	7.23	7.29	7.20	7.26
3399	AMEX	DBO	Tue, Jul 7, 2020	7.21	7.27	7.17	7.19
3398	AMEX	DBO	Mon, Jul 6, 2020	7.19	7.27	7.18	7.20
3397	AMEX	DBO	Thu, Jul 2, 2020	7.15	7.22	7.07	7.14
3396	AMEX	DBO	Wed, Jul 1, 2020	7.03	7.09	6.94	7.06
3395	AMEX	DBO	Tue, Jun 30, 2020	6.96	7.09	6.93	6.99
3394	AMEX	DBO	Mon, Jun 29, 2020	6.97	7.09	6.89	7.03
3393	AMEX	DBO	Fri, Jun 26, 2020	6.92	6.92	6.80	6.84
3392	AMEX	DBO	Thu, Jun 25, 2020	6.82	7.01	6.81	6.99
3391	AMEX	DBO	Wed, Jun 24, 2020	7.08	7.14	6.72	6.82
3390	AMEX	DBO	Tue, Jun 23, 2020	7.28	7.30	7.11	7.13
3389	AMEX	DBO	Mon, Jun 22, 2020	7.06	7.21	7.05	7.19
3388	AMEX	DBO	Fri, Jun 19, 2020	7.12	7.15	6.86	7.02
3387	AMEX	DBO	Thu, Jun 18, 2020	6.82	6.99	6.82	6.96
3386	AMEX	DBO	Wed, Jun 17, 2020	6.89	6.95	6.83	6.84
3385	AMEX	DBO	Tue, Jun 16, 2020	7.00	7.09	6.80	6.94
3384	AMEX	DBO	Mon, Jun 15, 2020	6.47	6.81	6.44	6.78
3383	AMEX	DBO	Fri, Jun 12, 2020	6.68	6.72	6.53	6.64
3382	AMEX	DBO	Thu, Jun 11, 2020	6.66	6.74	6.50	6.57
3381	AMEX	DBO	Wed, Jun 10, 2020	6.94	7.14	6.87	6.99
3380	AMEX	DBO	Tue, Jun 9, 2020	6.87	7.04	6.84	6.95
3379	AMEX	DBO	Mon, Jun 8, 2020	7.01	7.03	6.88	6.89
3378	AMEX	DBO	Fri, Jun 5, 2020	7.05	7.12	7.03	7.06
3377	AMEX	DBO	Thu, Jun 4, 2020	6.75	6.87	6.73	6.81
3376	AMEX	DBO	Wed, Jun 3, 2020	6.72	6.84	6.64	6.75
3375	AMEX	DBO	Tue, Jun 2, 2020	6.60	6.74	6.56	6.73
3374	AMEX	DBO	Mon, Jun 1, 2020	6.43	6.62	6.42	6.61
3373	AMEX	DBO	Fri, May 29, 2020	6.23	6.59	6.21	6.50
3372	AMEX	DBO	Thu, May 28, 2020	6.26	6.42	6.20	6.31
3371	AMEX	DBO	Wed, May 27, 2020	6.37	6.40	6.21	6.26
3370	AMEX	DBO	Tue, May 26, 2020	6.43	6.49	6.31	6.45
3369	AMEX	DBO	Fri, May 22, 2020	6.23	6.33	6.11	6.30
3368	AMEX	DBO	Thu, May 21, 2020	6.38	6.40	6.28	6.37
3367	AMEX	DBO	Wed, May 20, 2020	6.25	6.35	6.22	6.31
3366	AMEX	DBO	Tue, May 19, 2020	6.19	6.21	6.08	6.13
3365	AMEX	DBO	Mon, May 18, 2020	6.10	6.22	6.05	6.16
3364	AMEX	DBO	Fri, May 15, 2020	5.76	5.83	5.69	5.81
3363	AMEX	DBO	Thu, May 14, 2020	5.52	5.71	5.49	5.66
3362	AMEX	DBO	Wed, May 13, 2020	5.60	5.64	5.48	5.51
3361	AMEX	DBO	Tue, May 12, 2020	5.66	5.66	5.54	5.54
3360	AMEX	DBO	Mon, May 11, 2020	5.74	5.76	5.59	5.69
3359	AMEX	DBO	Fri, May 8, 2020	5.69	5.84	5.55	5.80
3358	AMEX	DBO	Thu, May 7, 2020	5.77	5.78	5.46	5.50
3357	AMEX	DBO	Wed, May 6, 2020	5.71	5.74	5.50	5.59
3356	AMEX	DBO	Tue, May 5, 2020	5.63	5.82	5.61	5.82
3355	AMEX	DBO	Mon, May 4, 2020	5.30	5.52	5.27	5.51
3354	AMEX	DBO	Fri, May 1, 2020	5.37	5.42	5.25	5.37
3353	AMEX	DBO	Thu, Apr 30, 2020	5.41	5.59	5.20	5.54
3352	AMEX	DBO	Wed, Apr 29, 2020	5.26	5.35	5.20	5.25
3351	AMEX	DBO	Tue, Apr 28, 2020	5.25	5.30	5.15	5.20
3350	AMEX	DBO	Mon, Apr 27, 2020	5.17	5.24	5.12	5.21
3349	AMEX	DBO	Fri, Apr 24, 2020	5.40	5.42	5.27	5.34
3348	AMEX	DBO	Thu, Apr 23, 2020	5.56	5.62	5.33	5.44
3347	AMEX	DBO	Wed, Apr 22, 2020	5.51	5.71	5.35	5.46
3346	AMEX	DBO	Tue, Apr 21, 2020	5.69	5.81	5.11	5.31
3345	AMEX	DBO	Mon, Apr 20, 2020	6.01	6.18	5.90	6.06
3344	AMEX	DBO	Fri, Apr 17, 2020	6.13	6.23	6.10	6.17
3343	AMEX	DBO	Thu, Apr 16, 2020	6.17	6.20	6.00	6.16
3342	AMEX	DBO	Wed, Apr 15, 2020	6.33	6.36	6.10	6.16
3341	AMEX	DBO	Tue, Apr 14, 2020	6.56	6.58	6.41	6.52
3340	AMEX	DBO	Mon, Apr 13, 2020	6.50	6.56	6.40	6.51
3339	AMEX	DBO	Thu, Apr 9, 2020	6.24	6.53	6.13	6.22
3338	AMEX	DBO	Wed, Apr 8, 2020	6.27	6.37	6.19	6.25
3337	AMEX	DBO	Tue, Apr 7, 2020	6.30	6.34	6.13	6.27
3336	AMEX	DBO	Mon, Apr 6, 2020	6.07	6.20	6.04	6.16
3335	AMEX	DBO	Fri, Apr 3, 2020	6.07	6.13	5.88	6.07
3334	AMEX	DBO	Thu, Apr 2, 2020	5.92	6.15	5.79	5.91
3333	AMEX	DBO	Wed, Apr 1, 2020	6.05	6.06	5.82	5.89
3332	AMEX	DBO	Tue, Mar 31, 2020	6.17	6.20	6.07	6.13
3331	AMEX	DBO	Mon, Mar 30, 2020	6.08	6.17	5.96	6.17
3330	AMEX	DBO	Fri, Mar 27, 2020	6.05	6.16	5.99	6.15
3329	AMEX	DBO	Thu, Mar 26, 2020	6.08	6.15	5.91	6.05
3328	AMEX	DBO	Wed, Mar 25, 2020	5.95	6.18	5.91	6.15
3327	AMEX	DBO	Tue, Mar 24, 2020	6.01	6.05	5.84	5.91
3326	AMEX	DBO	Mon, Mar 23, 2020	5.75	5.86	5.64	5.86
3325	AMEX	DBO	Fri, Mar 20, 2020	5.94	5.95	5.56	5.77
3324	AMEX	DBO	Thu, Mar 19, 2020	5.71	6.13	5.50	6.04
3323	AMEX	DBO	Wed, Mar 18, 2020	5.81	5.89	5.31	5.46
3322	AMEX	DBO	Tue, Mar 17, 2020	6.22	6.30	5.97	6.04
3321	AMEX	DBO	Mon, Mar 16, 2020	6.31	6.44	6.11	6.20
3320	AMEX	DBO	Fri, Mar 13, 2020	6.73	6.91	6.53	6.70
3319	AMEX	DBO	Thu, Mar 12, 2020	6.70	6.78	6.57	6.60
3318	AMEX	DBO	Wed, Mar 11, 2020	6.92	6.94	6.72	6.76
3317	AMEX	DBO	Tue, Mar 10, 2020	6.91	6.98	6.74	6.97
3316	AMEX	DBO	Mon, Mar 9, 2020	6.65	7.10	6.43	6.51
3315	AMEX	DBO	Fri, Mar 6, 2020	8.00	8.03	7.73	7.81
3314	AMEX	DBO	Thu, Mar 5, 2020	8.37	8.41	8.19	8.25
3313	AMEX	DBO	Wed, Mar 4, 2020	8.55	8.57	8.33	8.42
3312	AMEX	DBO	Tue, Mar 3, 2020	8.46	8.57	8.27	8.39
3311	AMEX	DBO	Mon, Mar 2, 2020	8.24	8.42	8.15	8.42
3310	AMEX	DBO	Fri, Feb 28, 2020	8.20	8.20	7.94	8.12
3309	AMEX	DBO	Thu, Feb 27, 2020	8.31	8.44	8.24	8.35
3308	AMEX	DBO	Wed, Feb 26, 2020	8.64	8.76	8.48	8.55
3307	AMEX	DBO	Tue, Feb 25, 2020	8.94	8.94	8.65	8.66
3306	AMEX	DBO	Mon, Feb 24, 2020	8.85	9.01	8.83	8.98
3305	AMEX	DBO	Fri, Feb 21, 2020	9.10	9.15	9.06	9.13
3304	AMEX	DBO	Thu, Feb 20, 2020	9.28	9.36	9.20	9.23
3303	AMEX	DBO	Wed, Feb 19, 2020	9.21	9.28	9.16	9.24
3302	AMEX	DBO	Tue, Feb 18, 2020	9.00	9.15	9.00	9.12
3301	AMEX	DBO	Fri, Feb 14, 2020	9.06	9.11	9.02	9.09
3300	AMEX	DBO	Thu, Feb 13, 2020	9.02	9.06	8.99	9.06
3299	AMEX	DBO	Wed, Feb 12, 2020	9.08	9.09	9.00	9.07
3298	AMEX	DBO	Tue, Feb 11, 2020	8.97	8.97	8.86	8.92
3297	AMEX	DBO	Mon, Feb 10, 2020	8.86	8.92	8.82	8.87
3296	AMEX	DBO	Fri, Feb 7, 2020	8.91	9.01	8.88	8.95
3295	AMEX	DBO	Thu, Feb 6, 2020	8.92	9.02	8.86	9.01
3294	AMEX	DBO	Wed, Feb 5, 2020	8.98	9.10	8.86	8.96
3293	AMEX	DBO	Tue, Feb 4, 2020	8.93	8.95	8.71	8.75
3292	AMEX	DBO	Mon, Feb 3, 2020	8.99	9.06	8.77	8.79
3291	AMEX	DBO	Fri, Jan 31, 2020	9.11	9.18	8.96	9.08
3290	AMEX	DBO	Thu, Jan 30, 2020	9.15	9.28	9.08	9.27
3289	AMEX	DBO	Wed, Jan 29, 2020	9.44	9.44	9.28	9.33
3288	AMEX	DBO	Tue, Jan 28, 2020	9.33	9.47	9.30	9.41
3287	AMEX	DBO	Mon, Jan 27, 2020	9.29	9.39	9.22	9.30
3286	AMEX	DBO	Fri, Jan 24, 2020	9.60	9.62	9.47	9.56
3285	AMEX	DBO	Thu, Jan 23, 2020	9.70	9.79	9.62	9.76
3284	AMEX	DBO	Wed, Jan 22, 2020	10.07	10.07	9.94	9.96
3283	AMEX	DBO	Tue, Jan 21, 2020	10.22	10.31	10.22	10.23
3282	AMEX	DBO	Fri, Jan 17, 2020	10.31	10.35	10.24	10.32
3281	AMEX	DBO	Thu, Jan 16, 2020	10.20	10.34	10.20	10.27
3280	AMEX	DBO	Wed, Jan 15, 2020	10.22	10.22	10.09	10.18
3279	AMEX	DBO	Tue, Jan 14, 2020	10.28	10.31	10.22	10.26
3278	AMEX	DBO	Mon, Jan 13, 2020	10.29	10.30	10.19	10.21
3277	AMEX	DBO	Fri, Jan 10, 2020	10.27	10.43	10.27	10.38
3276	AMEX	DBO	Thu, Jan 9, 2020	10.40	10.49	10.28	10.46
3275	AMEX	DBO	Wed, Jan 8, 2020	10.90	10.92	10.36	10.56
3274	AMEX	DBO	Tue, Jan 7, 2020	10.95	11.00	10.88	10.96
3273	AMEX	DBO	Mon, Jan 6, 2020	11.11	11.13	10.95	10.99
3272	AMEX	DBO	Fri, Jan 3, 2020	11.06	11.10	10.88	11.01
3271	AMEX	DBO	Thu, Jan 2, 2020	10.68	10.71	10.60	10.69
3270	AMEX	DBO	Tue, Dec 31, 2019	10.62	10.81	10.60	10.67
3269	AMEX	DBO	Mon, Dec 30, 2019	10.86	10.86	10.67	10.76
3268	AMEX	DBO	Fri, Dec 27, 2019	10.80	10.82	10.71	10.77
3267	AMEX	DBO	Thu, Dec 26, 2019	10.70	10.80	10.70	10.76
3266	AMEX	DBO	Tue, Dec 24, 2019	10.64	10.69	10.64	10.66
3265	AMEX	DBO	Mon, Dec 23, 2019	10.53	10.63	10.53	10.62
3264	AMEX	DBO	Fri, Dec 20, 2019	10.80	10.80	10.67	10.55
3263	AMEX	DBO	Thu, Dec 19, 2019	10.81	10.89	10.79	10.83
3262	AMEX	DBO	Wed, Dec 18, 2019	10.72	10.84	10.64	10.79
3261	AMEX	DBO	Tue, Dec 17, 2019	10.71	10.79	10.71	10.76
3260	AMEX	DBO	Mon, Dec 16, 2019	10.66	10.68	10.64	10.67
3259	AMEX	DBO	Fri, Dec 13, 2019	10.52	10.70	10.50	10.56
3258	AMEX	DBO	Thu, Dec 12, 2019	10.43	10.56	10.43	10.49
3257	AMEX	DBO	Wed, Dec 11, 2019	10.45	10.48	10.29	10.40
3256	AMEX	DBO	Tue, Dec 10, 2019	10.43	10.53	10.41	10.49
3255	AMEX	DBO	Mon, Dec 9, 2019	10.38	10.48	10.38	10.43
3254	AMEX	DBO	Fri, Dec 6, 2019	10.27	10.57	10.27	10.43
3253	AMEX	DBO	Thu, Dec 5, 2019	10.41	10.44	10.29	10.34
3252	AMEX	DBO	Wed, Dec 4, 2019	10.22	10.37	10.22	10.33
3251	AMEX	DBO	Tue, Dec 3, 2019	9.89	10.05	9.83	9.98
3250	AMEX	DBO	Mon, Dec 2, 2019	10.00	10.03	9.87	9.92
3249	AMEX	DBO	Fri, Nov 29, 2019	10.12	10.12	9.80	9.85
3248	AMEX	DBO	Wed, Nov 27, 2019	10.31	10.35	10.18	10.29
3247	AMEX	DBO	Tue, Nov 26, 2019	10.31	10.36	10.23	10.33
3246	AMEX	DBO	Mon, Nov 25, 2019	10.19	10.27	10.14	10.24
3245	AMEX	DBO	Fri, Nov 22, 2019	10.31	10.32	10.15	10.24
3244	AMEX	DBO	Thu, Nov 21, 2019	10.18	10.35	10.17	10.30
3243	AMEX	DBO	Wed, Nov 20, 2019	9.89	10.14	9.84	10.07
3242	AMEX	DBO	Tue, Nov 19, 2019	9.92	9.93	9.76	9.79
3241	AMEX	DBO	Mon, Nov 18, 2019	10.11	10.14	10.00	10.05
3240	AMEX	DBO	Fri, Nov 15, 2019	10.06	10.26	10.05	10.20
3239	AMEX	DBO	Thu, Nov 14, 2019	10.18	10.20	10.03	10.07
3238	AMEX	DBO	Wed, Nov 13, 2019	10.00	10.17	10.00	10.13
3237	AMEX	DBO	Tue, Nov 12, 2019	10.13	10.17	10.01	10.06
3236	AMEX	DBO	Mon, Nov 11, 2019	9.96	10.14	9.96	10.05
3235	AMEX	DBO	Fri, Nov 8, 2019	9.90	10.13	9.82	10.12
3234	AMEX	DBO	Thu, Nov 7, 2019	10.08	10.17	10.01	10.02
3233	AMEX	DBO	Wed, Nov 6, 2019	10.11	10.20	9.92	9.96
3232	AMEX	DBO	Tue, Nov 5, 2019	10.10	10.16	10.08	10.09
3231	AMEX	DBO	Mon, Nov 4, 2019	10.09	10.13	9.99	10.01
3230	AMEX	DBO	Fri, Nov 1, 2019	9.72	9.97	9.71	9.92
3229	AMEX	DBO	Thu, Oct 31, 2019	9.66	9.67	9.54	9.58
3228	AMEX	DBO	Wed, Oct 30, 2019	9.85	9.85	9.68	9.70
3227	AMEX	DBO	Tue, Oct 29, 2019	9.74	9.93	9.73	9.85
3226	AMEX	DBO	Mon, Oct 28, 2019	10.05	10.08	9.85	9.88
3225	AMEX	DBO	Fri, Oct 25, 2019	9.93	10.04	9.84	10.02
3224	AMEX	DBO	Thu, Oct 24, 2019	9.94	9.99	9.90	9.95
3223	AMEX	DBO	Wed, Oct 23, 2019	9.57	9.91	9.57	9.88
3222	AMEX	DBO	Tue, Oct 22, 2019	9.58	9.69	9.55	9.63
3221	AMEX	DBO	Mon, Oct 21, 2019	9.37	9.52	9.37	9.50
3220	AMEX	DBO	Fri, Oct 18, 2019	9.59	9.63	9.44	9.50
3219	AMEX	DBO	Thu, Oct 17, 2019	9.39	9.59	9.36	9.57
3218	AMEX	DBO	Wed, Oct 16, 2019	9.37	9.54	9.37	9.48
3217	AMEX	DBO	Tue, Oct 15, 2019	9.47	9.54	9.37	9.40
3216	AMEX	DBO	Mon, Oct 14, 2019	9.49	9.54	9.39	9.52
3215	AMEX	DBO	Fri, Oct 11, 2019	9.51	9.71	9.51	9.68
3214	AMEX	DBO	Thu, Oct 10, 2019	9.39	9.47	9.34	9.47
3213	AMEX	DBO	Wed, Oct 9, 2019	9.41	9.44	9.24	9.29
3212	AMEX	DBO	Tue, Oct 8, 2019	9.16	9.29	9.14	9.22
3211	AMEX	DBO	Mon, Oct 7, 2019	9.35	9.48	9.26	9.31
3210	AMEX	DBO	Fri, Oct 4, 2019	9.29	9.34	9.14	9.29
3209	AMEX	DBO	Thu, Oct 3, 2019	9.07	9.21	8.94	9.17
3208	AMEX	DBO	Wed, Oct 2, 2019	9.33	9.34	9.11	9.20
3207	AMEX	DBO	Tue, Oct 1, 2019	9.51	9.54	9.27	9.35
3206	AMEX	DBO	Mon, Sep 30, 2019	9.60	9.65	9.41	9.46
3205	AMEX	DBO	Fri, Sep 27, 2019	9.61	9.81	9.59	9.69
3204	AMEX	DBO	Thu, Sep 26, 2019	9.70	9.81	9.61	9.78
3203	AMEX	DBO	Wed, Sep 25, 2019	9.67	9.80	9.62	9.77
3202	AMEX	DBO	Tue, Sep 24, 2019	10.04	10.05	9.81	9.82
3201	AMEX	DBO	Mon, Sep 23, 2019	10.04	10.12	9.97	10.09
3200	AMEX	DBO	Fri, Sep 20, 2019	10.10	10.17	10.00	10.06
3199	AMEX	DBO	Thu, Sep 19, 2019	9.99	10.11	9.97	10.04
3198	AMEX	DBO	Wed, Sep 18, 2019	9.98	10.06	9.88	9.93
3197	AMEX	DBO	Tue, Sep 17, 2019	10.45	10.46	9.94	10.00
3196	AMEX	DBO	Mon, Sep 16, 2019	10.22	10.56	10.18	10.36
3195	AMEX	DBO	Fri, Sep 13, 2019	9.60	9.60	9.51	9.54
3194	AMEX	DBO	Thu, Sep 12, 2019	9.45	9.60	9.42	9.56
3193	AMEX	DBO	Wed, Sep 11, 2019	9.97	10.02	9.64	9.71
3192	AMEX	DBO	Tue, Sep 10, 2019	10.03	10.13	9.89	9.92
3191	AMEX	DBO	Mon, Sep 9, 2019	9.90	10.03	9.88	9.99
3190	AMEX	DBO	Fri, Sep 6, 2019	9.54	9.84	9.50	9.79
3189	AMEX	DBO	Thu, Sep 5, 2019	9.80	9.96	9.70	9.72
3188	AMEX	DBO	Wed, Sep 4, 2019	9.58	9.77	9.57	9.73
3187	AMEX	DBO	Tue, Sep 3, 2019	9.23	9.36	9.17	9.31
3186	AMEX	DBO	Fri, Aug 30, 2019	9.69	9.71	9.39	9.45
3185	AMEX	DBO	Thu, Aug 29, 2019	9.63	9.76	9.63	9.71
3184	AMEX	DBO	Wed, Aug 28, 2019	9.72	9.76	9.60	9.64
3183	AMEX	DBO	Tue, Aug 27, 2019	9.37	9.51	9.31	9.51
3182	AMEX	DBO	Mon, Aug 26, 2019	9.50	9.53	9.28	9.28
3181	AMEX	DBO	Fri, Aug 23, 2019	9.33	9.47	9.25	9.32
3180	AMEX	DBO	Thu, Aug 22, 2019	9.69	9.71	9.52	9.57
3179	AMEX	DBO	Wed, Aug 21, 2019	9.78	9.82	9.61	9.64
3178	AMEX	DBO	Tue, Aug 20, 2019	9.52	9.65	9.45	9.59
3177	AMEX	DBO	Mon, Aug 19, 2019	9.55	9.59	9.50	9.57
3176	AMEX	DBO	Fri, Aug 16, 2019	9.39	9.45	9.33	9.41
3175	AMEX	DBO	Thu, Aug 15, 2019	9.37	9.46	9.32	9.38
3174	AMEX	DBO	Wed, Aug 14, 2019	9.54	9.58	9.37	9.53
3173	AMEX	DBO	Tue, Aug 13, 2019	9.40	9.90	9.39	9.88
3172	AMEX	DBO	Mon, Aug 12, 2019	9.41	9.47	9.37	9.45
3171	AMEX	DBO	Fri, Aug 9, 2019	9.37	9.45	9.33	9.37
3170	AMEX	DBO	Thu, Aug 8, 2019	9.11	9.21	9.05	9.17
3169	AMEX	DBO	Wed, Aug 7, 2019	9.16	9.21	8.91	9.12
3168	AMEX	DBO	Tue, Aug 6, 2019	9.60	9.62	9.37	9.41
3167	AMEX	DBO	Mon, Aug 5, 2019	9.56	9.69	9.52	9.58
3166	AMEX	DBO	Fri, Aug 2, 2019	9.82	9.82	9.68	9.69
3165	AMEX	DBO	Thu, Aug 1, 2019	10.04	10.06	9.43	9.57
3164	AMEX	DBO	Wed, Jul 31, 2019	10.25	10.29	10.14	10.17
3163	AMEX	DBO	Tue, Jul 30, 2019	10.05	10.22	10.03	10.21
3162	AMEX	DBO	Mon, Jul 29, 2019	10.00	10.04	9.87	10.03
3161	AMEX	DBO	Fri, Jul 26, 2019	9.92	9.97	9.86	9.94
3160	AMEX	DBO	Thu, Jul 25, 2019	9.95	10.00	9.86	9.88
3159	AMEX	DBO	Wed, Jul 24, 2019	10.03	10.16	9.77	9.85
3158	AMEX	DBO	Tue, Jul 23, 2019	9.90	10.03	9.87	10.03
3157	AMEX	DBO	Mon, Jul 22, 2019	9.87	9.94	9.83	9.92
3156	AMEX	DBO	Fri, Jul 19, 2019	9.84	9.92	9.72	9.91
3155	AMEX	DBO	Thu, Jul 18, 2019	9.95	9.96	9.62	9.78
3154	AMEX	DBO	Wed, Jul 17, 2019	10.18	10.18	9.93	9.93
3153	AMEX	DBO	Tue, Jul 16, 2019	10.35	10.44	9.95	10.13
3152	AMEX	DBO	Mon, Jul 15, 2019	10.54	10.54	10.29	10.29
3151	AMEX	DBO	Fri, Jul 12, 2019	10.48	10.53	10.44	10.47
3150	AMEX	DBO	Thu, Jul 11, 2019	10.52	10.57	10.45	10.49
3149	AMEX	DBO	Wed, Jul 10, 2019	10.34	10.53	10.34	10.48
3148	AMEX	DBO	Tue, Jul 9, 2019	10.11	10.16	10.07	10.14
3147	AMEX	DBO	Mon, Jul 8, 2019	10.10	10.20	10.04	10.05
3146	AMEX	DBO	Fri, Jul 5, 2019	9.90	10.10	9.90	10.07
3145	AMEX	DBO	Wed, Jul 3, 2019	9.95	9.98	9.84	9.94
3144	AMEX	DBO	Tue, Jul 2, 2019	10.22	10.22	9.78	9.84
3143	AMEX	DBO	Mon, Jul 1, 2019	10.37	10.38	10.12	10.24
3142	AMEX	DBO	Fri, Jun 28, 2019	10.29	10.30	10.02	10.04
3141	AMEX	DBO	Thu, Jun 27, 2019	10.26	10.33	10.24	10.26
3140	AMEX	DBO	Wed, Jun 26, 2019	10.23	10.35	10.21	10.26
3139	AMEX	DBO	Tue, Jun 25, 2019	10.06	10.11	10.00	10.06
3138	AMEX	DBO	Mon, Jun 24, 2019	9.99	10.06	9.87	10.05
3137	AMEX	DBO	Fri, Jun 21, 2019	9.96	10.04	9.95	10.03
3136	AMEX	DBO	Thu, Jun 20, 2019	9.83	9.96	9.77	9.93
3135	AMEX	DBO	Wed, Jun 19, 2019	9.40	9.58	9.40	9.57
3134	AMEX	DBO	Tue, Jun 18, 2019	9.33	9.57	9.31	9.53
3133	AMEX	DBO	Mon, Jun 17, 2019	9.27	9.35	9.17	9.24
3132	AMEX	DBO	Fri, Jun 14, 2019	9.35	9.42	9.30	9.34
3131	AMEX	DBO	Thu, Jun 13, 2019	9.46	9.47	9.25	9.30
3130	AMEX	DBO	Wed, Jun 12, 2019	9.31	9.33	9.08	9.14
3129	AMEX	DBO	Tue, Jun 11, 2019	9.53	9.55	9.45	9.50
3128	AMEX	DBO	Mon, Jun 10, 2019	9.51	9.61	9.39	9.46
3127	AMEX	DBO	Fri, Jun 7, 2019	9.27	9.55	9.26	9.51
3126	AMEX	DBO	Thu, Jun 6, 2019	9.10	9.36	9.02	9.34
3125	AMEX	DBO	Wed, Jun 5, 2019	9.31	9.31	8.94	9.09
3124	AMEX	DBO	Tue, Jun 4, 2019	9.32	9.45	9.27	9.40
3123	AMEX	DBO	Mon, Jun 3, 2019	9.51	9.52	9.26	9.28
3122	AMEX	DBO	Fri, May 31, 2019	9.68	9.72	9.31	9.35
3121	AMEX	DBO	Thu, May 30, 2019	10.25	10.26	9.85	9.88
3120	AMEX	DBO	Wed, May 29, 2019	10.17	10.30	10.08	10.26
3119	AMEX	DBO	Tue, May 28, 2019	10.39	10.40	10.27	10.30
3118	AMEX	DBO	Fri, May 24, 2019	10.20	10.25	10.01	10.25
3117	AMEX	DBO	Thu, May 23, 2019	10.32	10.32	9.96	10.07
3116	AMEX	DBO	Wed, May 22, 2019	10.79	10.82	10.56	10.58
3115	AMEX	DBO	Tue, May 21, 2019	10.87	10.92	10.84	10.90
3114	AMEX	DBO	Mon, May 20, 2019	10.90	10.96	10.84	10.90
3113	AMEX	DBO	Fri, May 17, 2019	10.90	10.95	10.80	10.84
3112	AMEX	DBO	Thu, May 16, 2019	10.93	11.00	10.90	10.90
3111	AMEX	DBO	Wed, May 15, 2019	10.69	10.86	10.68	10.83
3110	AMEX	DBO	Tue, May 14, 2019	10.67	10.77	10.67	10.72
3109	AMEX	DBO	Mon, May 13, 2019	10.90	10.93	10.51	10.52
3108	AMEX	DBO	Fri, May 10, 2019	10.62	10.69	10.60	10.64
3107	AMEX	DBO	Thu, May 9, 2019	10.63	10.66	10.54	10.61
3106	AMEX	DBO	Wed, May 8, 2019	10.56	10.71	10.55	10.66
3105	AMEX	DBO	Tue, May 7, 2019	10.60	10.66	10.48	10.52
3104	AMEX	DBO	Mon, May 6, 2019	10.63	10.81	10.60	10.80
3103	AMEX	DBO	Fri, May 3, 2019	10.65	10.75	10.64	10.66
3102	AMEX	DBO	Thu, May 2, 2019	10.71	10.72	10.52	10.61
3101	AMEX	DBO	Wed, May 1, 2019	10.94	10.94	10.78	10.92
3100	AMEX	DBO	Tue, Apr 30, 2019	10.97	10.98	10.87	10.92
3099	AMEX	DBO	Mon, Apr 29, 2019	10.87	10.92	10.81	10.89
3098	AMEX	DBO	Fri, Apr 26, 2019	10.97	10.97	10.68	10.78
3097	AMEX	DBO	Thu, Apr 25, 2019	11.17	11.20	11.09	11.10
3096	AMEX	DBO	Wed, Apr 24, 2019	11.20	11.21	11.14	11.16
3095	AMEX	DBO	Tue, Apr 23, 2019	11.12	11.19	11.11	11.17
3094	AMEX	DBO	Mon, Apr 22, 2019	11.13	11.15	11.08	11.08
3093	AMEX	DBO	Thu, Apr 18, 2019	10.94	10.98	10.89	10.94
3092	AMEX	DBO	Wed, Apr 17, 2019	10.98	11.01	10.95	10.97
3091	AMEX	DBO	Tue, Apr 16, 2019	10.95	11.02	10.90	11.01
3090	AMEX	DBO	Mon, Apr 15, 2019	10.91	10.97	10.89	10.97
3089	AMEX	DBO	Fri, Apr 12, 2019	10.95	10.99	10.93	10.97
3088	AMEX	DBO	Thu, Apr 11, 2019	10.92	10.93	10.85	10.91
3087	AMEX	DBO	Wed, Apr 10, 2019	10.87	10.99	10.87	10.98
3086	AMEX	DBO	Tue, Apr 9, 2019	10.85	10.87	10.80	10.84
3085	AMEX	DBO	Mon, Apr 8, 2019	10.83	10.89	10.82	10.87
3084	AMEX	DBO	Fri, Apr 5, 2019	10.76	10.83	10.76	10.81
3083	AMEX	DBO	Thu, Apr 4, 2019	10.73	10.80	10.71	10.73
3082	AMEX	DBO	Wed, Apr 3, 2019	10.76	10.77	10.66	10.76
3081	AMEX	DBO	Tue, Apr 2, 2019	10.68	10.76	10.67	10.74
3080	AMEX	DBO	Mon, Apr 1, 2019	10.60	10.69	10.58	10.68
3079	AMEX	DBO	Fri, Mar 29, 2019	10.56	10.56	10.46	10.51
3078	AMEX	DBO	Thu, Mar 28, 2019	10.31	10.45	10.31	10.44
3077	AMEX	DBO	Wed, Mar 27, 2019	10.48	10.51	10.34	10.42
3076	AMEX	DBO	Tue, Mar 26, 2019	10.54	10.57	10.46	10.49
3075	AMEX	DBO	Mon, Mar 25, 2019	10.39	10.50	10.34	10.45
3074	AMEX	DBO	Fri, Mar 22, 2019	10.43	10.44	10.30	10.40
3073	AMEX	DBO	Thu, Mar 21, 2019	10.57	10.62	10.52	10.52
3072	AMEX	DBO	Wed, Mar 20, 2019	10.49	10.63	10.48	10.58
3071	AMEX	DBO	Tue, Mar 19, 2019	10.53	10.55	10.44	10.44
3070	AMEX	DBO	Mon, Mar 18, 2019	10.45	10.52	10.45	10.49
3069	AMEX	DBO	Fri, Mar 15, 2019	10.37	10.48	10.35	10.44
3068	AMEX	DBO	Thu, Mar 14, 2019	10.50	10.54	10.43	10.46
3067	AMEX	DBO	Wed, Mar 13, 2019	10.42	10.50	10.41	10.47
3066	AMEX	DBO	Tue, Mar 12, 2019	10.37	10.42	10.29	10.32
3065	AMEX	DBO	Mon, Mar 11, 2019	10.31	10.34	10.24	10.31
3064	AMEX	DBO	Fri, Mar 8, 2019	10.03	10.24	9.97	10.24
3063	AMEX	DBO	Thu, Mar 7, 2019	10.32	10.34	10.25	10.30
3062	AMEX	DBO	Wed, Mar 6, 2019	10.23	10.30	10.16	10.27
3061	AMEX	DBO	Tue, Mar 5, 2019	10.37	10.38	10.27	10.31
3060	AMEX	DBO	Mon, Mar 4, 2019	10.29	10.35	10.19	10.28
3059	AMEX	DBO	Fri, Mar 1, 2019	10.36	10.40	10.11	10.15
3058	AMEX	DBO	Thu, Feb 28, 2019	10.35	10.41	10.31	10.34
3057	AMEX	DBO	Wed, Feb 27, 2019	10.31	10.40	10.26	10.35
3056	AMEX	DBO	Tue, Feb 26, 2019	10.12	10.21	10.12	10.20
3055	AMEX	DBO	Mon, Feb 25, 2019	10.21	10.25	10.06	10.08
3054	AMEX	DBO	Fri, Feb 22, 2019	10.38	10.43	10.35	10.36
3053	AMEX	DBO	Thu, Feb 21, 2019	10.32	10.38	10.32	10.33
3052	AMEX	DBO	Wed, Feb 20, 2019	10.21	10.44	10.21	10.34
3051	AMEX	DBO	Tue, Feb 19, 2019	10.21	10.31	10.21	10.31
3050	AMEX	DBO	Fri, Feb 15, 2019	10.14	10.28	10.10	10.28
3049	AMEX	DBO	Thu, Feb 14, 2019	9.93	10.04	9.86	10.02
3048	AMEX	DBO	Wed, Feb 13, 2019	9.92	9.99	9.89	9.96
3047	AMEX	DBO	Tue, Feb 12, 2019	9.92	9.93	9.80	9.83
3046	AMEX	DBO	Mon, Feb 11, 2019	9.58	9.74	9.56	9.71
3045	AMEX	DBO	Fri, Feb 8, 2019	9.78	9.79	9.63	9.76
3044	AMEX	DBO	Thu, Feb 7, 2019	9.89	9.92	9.61	9.75
3043	AMEX	DBO	Wed, Feb 6, 2019	9.83	9.99	9.79	9.93
3042	AMEX	DBO	Tue, Feb 5, 2019	9.88	10.06	9.86	9.91
3041	AMEX	DBO	Mon, Feb 4, 2019	9.96	10.08	9.79	10.08
3040	AMEX	DBO	Fri, Feb 1, 2019	9.95	10.21	9.95	10.16
3039	AMEX	DBO	Thu, Jan 31, 2019	10.05	10.15	9.85	9.92
3038	AMEX	DBO	Wed, Jan 30, 2019	9.92	10.08	9.88	9.96
3037	AMEX	DBO	Tue, Jan 29, 2019	9.72	9.90	9.72	9.77
3036	AMEX	DBO	Mon, Jan 28, 2019	9.57	9.59	9.43	9.58
3035	AMEX	DBO	Fri, Jan 25, 2019	9.80	9.88	9.76	9.84
3034	AMEX	DBO	Thu, Jan 24, 2019	9.67	9.80	9.65	9.77
3033	AMEX	DBO	Wed, Jan 23, 2019	9.77	9.78	9.52	9.65
3032	AMEX	DBO	Tue, Jan 22, 2019	9.70	9.75	9.56	9.73
3031	AMEX	DBO	Fri, Jan 18, 2019	9.73	9.94	9.66	9.89
3030	AMEX	DBO	Thu, Jan 17, 2019	9.52	9.70	9.42	9.64
3029	AMEX	DBO	Wed, Jan 16, 2019	9.58	9.67	9.46	9.66
3028	AMEX	DBO	Tue, Jan 15, 2019	9.47	9.64	9.47	9.60
3027	AMEX	DBO	Mon, Jan 14, 2019	9.45	9.55	9.30	9.35
3026	AMEX	DBO	Fri, Jan 11, 2019	9.61	9.66	9.46	9.53
3025	AMEX	DBO	Thu, Jan 10, 2019	9.52	9.74	9.50	9.69
3024	AMEX	DBO	Wed, Jan 9, 2019	9.45	9.70	9.35	9.65
3023	AMEX	DBO	Tue, Jan 8, 2019	9.13	9.22	9.06	9.19
3022	AMEX	DBO	Mon, Jan 7, 2019	8.99	9.19	8.95	9.00
3021	AMEX	DBO	Fri, Jan 4, 2019	8.91	9.09	8.80	8.91
3020	AMEX	DBO	Thu, Jan 3, 2019	8.74	8.75	8.45	8.70
3019	AMEX	DBO	Wed, Jan 2, 2019	8.25	8.82	8.20	8.63
3018	AMEX	DBO	Mon, Dec 31, 2018	8.42	8.49	8.26	8.47
3017	AMEX	DBO	Fri, Dec 28, 2018	8.34	8.43	8.21	8.32
3016	AMEX	DBO	Thu, Dec 27, 2018	8.39	8.43	8.20	8.43
3015	AMEX	DBO	Wed, Dec 26, 2018	8.07	8.67	8.07	8.66
3014	AMEX	DBO	Mon, Dec 24, 2018	8.30	8.32	8.12	8.12
3013	AMEX	DBO	Fri, Dec 21, 2018	8.54	8.67	8.48	8.37
3012	AMEX	DBO	Thu, Dec 20, 2018	8.73	8.85	8.57	8.63
3011	AMEX	DBO	Wed, Dec 19, 2018	8.84	9.06	8.82	8.91
3010	AMEX	DBO	Tue, Dec 18, 2018	9.26	9.26	8.65	8.72
3009	AMEX	DBO	Mon, Dec 17, 2018	9.65	9.68	9.25	9.27
3008	AMEX	DBO	Fri, Dec 14, 2018	9.82	9.83	9.57	9.62
3007	AMEX	DBO	Thu, Dec 13, 2018	9.51	9.99	9.51	9.95
3006	AMEX	DBO	Wed, Dec 12, 2018	9.80	9.86	9.57	9.58
3005	AMEX	DBO	Tue, Dec 11, 2018	9.77	9.83	9.61	9.69
3004	AMEX	DBO	Mon, Dec 10, 2018	9.65	9.77	9.48	9.54
3003	AMEX	DBO	Fri, Dec 7, 2018	10.09	10.18	9.83	9.85
3002	AMEX	DBO	Thu, Dec 6, 2018	9.64	9.77	9.41	9.71
3001	AMEX	DBO	Tue, Dec 4, 2018	9.98	10.06	9.90	9.91
3000	AMEX	DBO	Mon, Dec 3, 2018	9.97	9.98	9.75	9.97
2999	AMEX	DBO	Fri, Nov 30, 2018	9.41	9.65	9.30	9.48
2998	AMEX	DBO	Thu, Nov 29, 2018	9.59	9.76	9.52	9.60
2997	AMEX	DBO	Wed, Nov 28, 2018	9.60	9.75	9.39	9.45
2996	AMEX	DBO	Tue, Nov 27, 2018	9.70	9.79	9.42	9.68
2995	AMEX	DBO	Mon, Nov 26, 2018	9.67	9.77	9.63	9.69
2994	AMEX	DBO	Fri, Nov 23, 2018	9.62	9.66	9.46	9.59
2993	AMEX	DBO	Wed, Nov 21, 2018	10.17	10.43	10.10	10.19
2992	AMEX	DBO	Tue, Nov 20, 2018	10.44	10.51	9.87	9.97
2991	AMEX	DBO	Mon, Nov 19, 2018	10.50	10.74	10.35	10.70
2990	AMEX	DBO	Fri, Nov 16, 2018	10.80	10.89	10.52	10.66
2989	AMEX	DBO	Thu, Nov 15, 2018	10.61	10.76	10.58	10.60
2988	AMEX	DBO	Wed, Nov 14, 2018	10.63	10.77	10.52	10.59
2987	AMEX	DBO	Tue, Nov 13, 2018	10.99	11.04	10.29	10.36
2986	AMEX	DBO	Mon, Nov 12, 2018	11.37	11.47	11.01	11.04
2985	AMEX	DBO	Fri, Nov 9, 2018	11.18	11.34	11.14	11.22
2984	AMEX	DBO	Thu, Nov 8, 2018	11.49	11.55	11.34	11.37
2983	AMEX	DBO	Wed, Nov 7, 2018	11.71	11.74	11.47	11.54
2982	AMEX	DBO	Tue, Nov 6, 2018	11.80	11.83	11.47	11.62
2981	AMEX	DBO	Mon, Nov 5, 2018	11.90	11.98	11.71	11.71
2980	AMEX	DBO	Fri, Nov 2, 2018	11.83	11.91	11.72	11.76
2979	AMEX	DBO	Thu, Nov 1, 2018	12.21	12.22	11.80	11.86
2978	AMEX	DBO	Wed, Oct 31, 2018	12.34	12.45	12.16	12.17
2977	AMEX	DBO	Tue, Oct 30, 2018	12.27	12.49	12.25	12.35
2976	AMEX	DBO	Mon, Oct 29, 2018	12.54	12.60	12.41	12.45
2975	AMEX	DBO	Fri, Oct 26, 2018	12.43	12.66	12.38	12.62
2974	AMEX	DBO	Thu, Oct 25, 2018	12.49	12.59	12.47	12.50
2973	AMEX	DBO	Wed, Oct 24, 2018	12.54	12.63	12.37	12.38
2972	AMEX	DBO	Tue, Oct 23, 2018	12.65	12.69	12.31	12.39
2971	AMEX	DBO	Mon, Oct 22, 2018	12.87	12.98	12.79	12.97
2970	AMEX	DBO	Fri, Oct 19, 2018	12.90	13.01	12.86	12.94
2969	AMEX	DBO	Thu, Oct 18, 2018	12.77	12.94	12.74	12.79
2968	AMEX	DBO	Wed, Oct 17, 2018	13.19	13.20	12.89	13.03
2967	AMEX	DBO	Tue, Oct 16, 2018	13.19	13.36	13.16	13.30
2966	AMEX	DBO	Mon, Oct 15, 2018	13.20	13.26	13.09	13.23
2965	AMEX	DBO	Fri, Oct 12, 2018	13.21	13.25	13.03	13.21
2964	AMEX	DBO	Thu, Oct 11, 2018	13.30	13.33	13.02	13.07
2963	AMEX	DBO	Wed, Oct 10, 2018	13.78	13.78	13.44	13.46
2962	AMEX	DBO	Tue, Oct 9, 2018	13.79	13.88	13.66	13.81
2961	AMEX	DBO	Mon, Oct 8, 2018	13.61	13.71	13.59	13.69
2960	AMEX	DBO	Fri, Oct 5, 2018	13.74	13.87	13.65	13.72
2959	AMEX	DBO	Thu, Oct 4, 2018	13.99	13.99	13.64	13.75
2958	AMEX	DBO	Wed, Oct 3, 2018	13.82	14.16	13.70	14.02
2957	AMEX	DBO	Tue, Oct 2, 2018	13.89	13.90	13.81	13.83
2956	AMEX	DBO	Mon, Oct 1, 2018	13.50	13.93	13.46	13.90
2955	AMEX	DBO	Fri, Sep 28, 2018	13.29	13.54	13.28	13.48
2954	AMEX	DBO	Thu, Sep 27, 2018	13.27	13.29	13.20	13.28
2953	AMEX	DBO	Wed, Sep 26, 2018	13.22	13.26	13.14	13.16
2952	AMEX	DBO	Tue, Sep 25, 2018	13.27	13.31	13.21	13.27
2951	AMEX	DBO	Mon, Sep 24, 2018	13.12	13.23	13.09	13.22
2950	AMEX	DBO	Fri, Sep 21, 2018	12.99	13.09	12.79	12.90
2949	AMEX	DBO	Thu, Sep 20, 2018	13.00	13.01	12.84	12.86
2948	AMEX	DBO	Wed, Sep 19, 2018	12.79	12.95	12.79	12.94
2947	AMEX	DBO	Tue, Sep 18, 2018	12.80	12.88	12.71	12.80
2946	AMEX	DBO	Mon, Sep 17, 2018	12.72	12.78	12.59	12.63
2945	AMEX	DBO	Fri, Sep 14, 2018	12.61	12.78	12.48	12.63
2944	AMEX	DBO	Thu, Sep 13, 2018	12.72	12.77	12.53	12.63
2943	AMEX	DBO	Wed, Sep 12, 2018	12.78	12.92	12.74	12.83
2942	AMEX	DBO	Tue, Sep 11, 2018	12.41	12.70	12.40	12.68
2941	AMEX	DBO	Mon, Sep 10, 2018	12.49	12.52	12.34	12.38
2940	AMEX	DBO	Fri, Sep 7, 2018	12.26	12.41	12.22	12.40
2939	AMEX	DBO	Thu, Sep 6, 2018	12.50	12.54	12.20	12.36
2938	AMEX	DBO	Wed, Sep 5, 2018	12.59	12.63	12.49	12.51
2937	AMEX	DBO	Tue, Sep 4, 2018	12.78	12.81	12.56	12.59
2936	AMEX	DBO	Fri, Aug 31, 2018	12.67	12.71	12.61	12.64
2935	AMEX	DBO	Thu, Aug 30, 2018	12.67	12.74	12.62	12.68
2934	AMEX	DBO	Wed, Aug 29, 2018	12.53	12.63	12.49	12.63
2933	AMEX	DBO	Tue, Aug 28, 2018	12.52	12.53	12.39	12.44
2932	AMEX	DBO	Mon, Aug 27, 2018	12.48	12.50	12.43	12.49
2931	AMEX	DBO	Fri, Aug 24, 2018	12.50	12.55	12.36	12.40
2930	AMEX	DBO	Thu, Aug 23, 2018	12.24	12.31	12.21	12.31
2929	AMEX	DBO	Wed, Aug 22, 2018	12.15	12.33	12.11	12.30
2928	AMEX	DBO	Tue, Aug 21, 2018	11.99	12.00	11.90	11.90
2927	AMEX	DBO	Mon, Aug 20, 2018	11.81	11.91	11.80	11.86
2926	AMEX	DBO	Fri, Aug 17, 2018	11.94	11.95	11.77	11.83
2925	AMEX	DBO	Thu, Aug 16, 2018	11.75	11.82	11.73	11.79
2924	AMEX	DBO	Wed, Aug 15, 2018	11.89	11.91	11.65	11.70
2923	AMEX	DBO	Tue, Aug 14, 2018	12.23	12.23	11.98	12.05
2922	AMEX	DBO	Mon, Aug 13, 2018	12.06	12.10	11.81	12.07
2921	AMEX	DBO	Fri, Aug 10, 2018	12.04	12.15	12.02	12.11
2920	AMEX	DBO	Thu, Aug 9, 2018	12.02	12.07	11.94	11.94
2919	AMEX	DBO	Wed, Aug 8, 2018	12.23	12.23	11.89	11.96
2918	AMEX	DBO	Tue, Aug 7, 2018	12.33	12.39	12.29	12.31
2917	AMEX	DBO	Mon, Aug 6, 2018	12.29	12.38	12.19	12.21
2916	AMEX	DBO	Fri, Aug 3, 2018	12.16	12.18	12.02	12.15
2915	AMEX	DBO	Thu, Aug 2, 2018	11.95	12.21	11.92	12.17
2914	AMEX	DBO	Wed, Aug 1, 2018	12.05	12.13	11.95	11.99
2913	AMEX	DBO	Tue, Jul 31, 2018	12.28	12.29	12.19	12.21
2912	AMEX	DBO	Mon, Jul 30, 2018	12.41	12.44	12.36	12.38
2911	AMEX	DBO	Fri, Jul 27, 2018	12.34	12.37	12.19	12.24
2910	AMEX	DBO	Thu, Jul 26, 2018	12.25	12.38	12.25	12.35
2909	AMEX	DBO	Wed, Jul 25, 2018	12.18	12.28	12.11	12.28
2908	AMEX	DBO	Tue, Jul 24, 2018	12.10	12.21	12.09	12.12
2907	AMEX	DBO	Mon, Jul 23, 2018	12.10	12.15	11.98	12.07
2906	AMEX	DBO	Fri, Jul 20, 2018	11.95	12.00	11.87	11.97
2905	AMEX	DBO	Thu, Jul 19, 2018	11.89	12.04	11.77	11.90
2904	AMEX	DBO	Wed, Jul 18, 2018	11.79	11.95	11.72	11.92
2903	AMEX	DBO	Tue, Jul 17, 2018	11.79	11.91	11.75	11.81
2902	AMEX	DBO	Mon, Jul 16, 2018	11.95	11.97	11.71	11.75
2901	AMEX	DBO	Fri, Jul 13, 2018	12.14	12.32	12.14	12.21
2900	AMEX	DBO	Thu, Jul 12, 2018	12.02	12.13	11.90	12.13
2899	AMEX	DBO	Wed, Jul 11, 2018	12.39	12.52	11.83	11.93
2898	AMEX	DBO	Tue, Jul 10, 2018	12.61	12.63	12.52	12.52
2897	AMEX	DBO	Mon, Jul 9, 2018	12.44	12.51	12.39	12.48
2896	AMEX	DBO	Fri, Jul 6, 2018	12.26	12.37	12.23	12.36
2895	AMEX	DBO	Thu, Jul 5, 2018	12.33	12.38	12.19	12.30
2894	AMEX	DBO	Tue, Jul 3, 2018	12.28	12.36	12.03	12.09
2893	AMEX	DBO	Mon, Jul 2, 2018	12.38	12.38	12.16	12.18
2892	AMEX	DBO	Fri, Jun 29, 2018	12.44	12.56	12.44	12.46
2891	AMEX	DBO	Thu, Jun 28, 2018	12.35	12.42	12.29	12.34
2890	AMEX	DBO	Wed, Jun 27, 2018	12.29	12.46	12.27	12.31
2889	AMEX	DBO	Tue, Jun 26, 2018	11.98	12.22	11.87	12.15
2888	AMEX	DBO	Mon, Jun 25, 2018	11.82	11.94	11.80	11.93
2887	AMEX	DBO	Fri, Jun 22, 2018	11.85	12.01	11.76	11.98
2886	AMEX	DBO	Thu, Jun 21, 2018	11.56	11.66	11.54	11.55
2885	AMEX	DBO	Wed, Jun 20, 2018	11.73	11.78	11.58	11.65
2884	AMEX	DBO	Tue, Jun 19, 2018	11.55	11.64	11.48	11.61
2883	AMEX	DBO	Mon, Jun 18, 2018	11.62	11.76	11.59	11.70
2882	AMEX	DBO	Fri, Jun 15, 2018	11.85	11.85	11.50	11.50
2881	AMEX	DBO	Thu, Jun 14, 2018	12.01	12.02	11.88	11.91
2880	AMEX	DBO	Wed, Jun 13, 2018	11.87	12.02	11.85	11.99
2879	AMEX	DBO	Tue, Jun 12, 2018	11.84	11.94	11.83	11.90
2878	AMEX	DBO	Mon, Jun 11, 2018	11.74	11.90	11.71	11.85
2877	AMEX	DBO	Fri, Jun 8, 2018	11.86	11.90	11.74	11.80
2876	AMEX	DBO	Thu, Jun 7, 2018	11.75	11.88	11.75	11.84
2875	AMEX	DBO	Wed, Jun 6, 2018	11.71	11.76	11.57	11.73
2874	AMEX	DBO	Tue, Jun 5, 2018	11.62	11.77	11.58	11.71
2873	AMEX	DBO	Mon, Jun 4, 2018	11.81	11.83	11.66	11.71
2872	AMEX	DBO	Fri, Jun 1, 2018	11.82	11.88	11.76	11.77
2871	AMEX	DBO	Thu, May 31, 2018	11.89	12.03	11.83	11.92
2870	AMEX	DBO	Wed, May 30, 2018	11.89	12.09	11.89	12.07
2869	AMEX	DBO	Tue, May 29, 2018	11.93	11.94	11.74	11.84
2868	AMEX	DBO	Fri, May 25, 2018	12.16	12.18	11.97	12.03
2867	AMEX	DBO	Thu, May 24, 2018	12.44	12.50	12.42	12.45
2866	AMEX	DBO	Wed, May 23, 2018	12.59	12.63	12.48	12.61
2865	AMEX	DBO	Tue, May 22, 2018	12.67	12.75	12.61	12.64
2864	AMEX	DBO	Mon, May 21, 2018	12.52	12.65	12.50	12.64
2863	AMEX	DBO	Fri, May 18, 2018	12.51	12.56	12.46	12.49
2862	AMEX	DBO	Thu, May 17, 2018	12.59	12.65	12.50	12.56
2861	AMEX	DBO	Wed, May 16, 2018	12.47	12.57	12.45	12.56
2860	AMEX	DBO	Tue, May 15, 2018	12.51	12.56	12.42	12.50
2859	AMEX	DBO	Mon, May 14, 2018	12.42	12.52	12.42	12.49
2858	AMEX	DBO	Fri, May 11, 2018	12.46	12.48	12.39	12.39
2857	AMEX	DBO	Thu, May 10, 2018	12.39	12.50	12.28	12.47
2856	AMEX	DBO	Wed, May 9, 2018	12.29	12.39	12.29	12.34
2855	AMEX	DBO	Tue, May 8, 2018	12.22	12.23	11.78	12.11
2854	AMEX	DBO	Mon, May 7, 2018	12.16	12.27	12.09	12.15
2853	AMEX	DBO	Fri, May 4, 2018	11.84	12.07	11.82	12.06
2852	AMEX	DBO	Thu, May 3, 2018	11.69	11.83	11.64	11.82
2851	AMEX	DBO	Wed, May 2, 2018	11.65	11.75	11.59	11.70
2850	AMEX	DBO	Tue, May 1, 2018	11.77	11.77	11.61	11.68
2849	AMEX	DBO	Mon, Apr 30, 2018	11.70	11.97	11.69	11.82
2848	AMEX	DBO	Fri, Apr 27, 2018	11.73	11.80	11.72	11.74
2847	AMEX	DBO	Thu, Apr 26, 2018	11.79	11.81	11.71	11.79
2846	AMEX	DBO	Wed, Apr 25, 2018	11.66	11.75	11.59	11.72
2845	AMEX	DBO	Tue, Apr 24, 2018	11.82	11.90	11.63	11.66
2844	AMEX	DBO	Mon, Apr 23, 2018	11.62	11.85	11.62	11.83
2843	AMEX	DBO	Fri, Apr 20, 2018	11.61	11.75	11.58	11.71
2842	AMEX	DBO	Thu, Apr 19, 2018	11.80	11.82	11.65	11.68
2841	AMEX	DBO	Wed, Apr 18, 2018	11.61	11.73	11.55	11.69
2840	AMEX	DBO	Tue, Apr 17, 2018	11.37	11.47	11.35	11.44
2839	AMEX	DBO	Mon, Apr 16, 2018	11.47	11.48	11.40	11.42
2838	AMEX	DBO	Fri, Apr 13, 2018	11.45	11.55	11.44	11.49
2837	AMEX	DBO	Thu, Apr 12, 2018	11.39	11.48	11.33	11.45
2836	AMEX	DBO	Wed, Apr 11, 2018	11.30	11.52	11.26	11.44
2835	AMEX	DBO	Tue, Apr 10, 2018	11.22	11.29	11.21	11.28
2834	AMEX	DBO	Mon, Apr 9, 2018	11.02	11.12	11.01	11.06
2833	AMEX	DBO	Fri, Apr 6, 2018	11.07	11.12	10.86	10.87
2832	AMEX	DBO	Thu, Apr 5, 2018	11.04	11.14	11.00	11.11
2831	AMEX	DBO	Wed, Apr 4, 2018	10.83	11.04	10.81	11.03
2830	AMEX	DBO	Tue, Apr 3, 2018	10.97	11.02	10.93	11.00
2829	AMEX	DBO	Mon, Apr 2, 2018	11.10	11.11	10.89	10.91
2828	AMEX	DBO	Thu, Mar 29, 2018	11.11	11.21	11.09	11.17
2827	AMEX	DBO	Wed, Mar 28, 2018	11.13	11.21	11.00	11.14
2826	AMEX	DBO	Tue, Mar 27, 2018	11.27	11.28	11.12	11.14
2825	AMEX	DBO	Mon, Mar 26, 2018	11.23	11.25	11.15	11.20
2824	AMEX	DBO	Fri, Mar 23, 2018	11.13	11.25	11.13	11.24
2823	AMEX	DBO	Thu, Mar 22, 2018	11.04	11.09	11.00	11.01
2822	AMEX	DBO	Wed, Mar 21, 2018	11.02	11.20	10.98	11.18
2821	AMEX	DBO	Tue, Mar 20, 2018	10.88	10.95	10.86	10.89
2820	AMEX	DBO	Mon, Mar 19, 2018	10.79	10.79	10.65	10.73
2819	AMEX	DBO	Fri, Mar 16, 2018	10.66	10.81	10.64	10.79
2818	AMEX	DBO	Thu, Mar 15, 2018	10.67	10.70	10.61	10.66
2817	AMEX	DBO	Wed, Mar 14, 2018	10.63	10.67	10.51	10.63
2816	AMEX	DBO	Tue, Mar 13, 2018	10.65	10.78	10.53	10.62
2815	AMEX	DBO	Mon, Mar 12, 2018	10.68	10.71	10.53	10.66
2814	AMEX	DBO	Fri, Mar 9, 2018	10.58	10.71	10.56	10.68
2813	AMEX	DBO	Thu, Mar 8, 2018	10.54	10.54	10.41	10.47
2812	AMEX	DBO	Wed, Mar 7, 2018	10.64	10.70	10.41	10.52
2811	AMEX	DBO	Tue, Mar 6, 2018	10.67	10.71	10.64	10.67
2810	AMEX	DBO	Mon, Mar 5, 2018	10.48	10.71	10.46	10.66
2809	AMEX	DBO	Fri, Mar 2, 2018	10.37	10.54	10.31	10.54
2808	AMEX	DBO	Thu, Mar 1, 2018	10.41	10.50	10.29	10.49
2807	AMEX	DBO	Wed, Feb 28, 2018	10.82	10.86	10.48	10.49
2806	AMEX	DBO	Tue, Feb 27, 2018	10.91	10.92	10.77	10.79
2805	AMEX	DBO	Mon, Feb 26, 2018	10.83	10.94	10.78	10.92
2804	AMEX	DBO	Fri, Feb 23, 2018	10.69	10.86	10.67	10.83
2803	AMEX	DBO	Thu, Feb 22, 2018	10.59	10.73	10.55	10.65
2802	AMEX	DBO	Wed, Feb 21, 2018	10.49	10.58	10.48	10.51
2801	AMEX	DBO	Tue, Feb 20, 2018	10.49	10.62	10.49	10.53
2800	AMEX	DBO	Fri, Feb 16, 2018	10.34	10.45	10.30	10.42
2799	AMEX	DBO	Thu, Feb 15, 2018	10.26	10.37	10.17	10.35
2798	AMEX	DBO	Wed, Feb 14, 2018	10.05	10.38	10.03	10.33
2797	AMEX	DBO	Tue, Feb 13, 2018	10.05	10.17	10.01	10.15
2796	AMEX	DBO	Mon, Feb 12, 2018	10.17	10.24	10.10	10.11
2795	AMEX	DBO	Fri, Feb 9, 2018	10.29	10.29	9.93	10.07
2794	AMEX	DBO	Thu, Feb 8, 2018	10.51	10.53	10.28	10.28
2793	AMEX	DBO	Wed, Feb 7, 2018	10.75	10.81	10.43	10.49
2792	AMEX	DBO	Tue, Feb 6, 2018	10.71	10.85	10.71	10.72
2791	AMEX	DBO	Mon, Feb 5, 2018	10.98	11.02	10.76	10.79
2790	AMEX	DBO	Fri, Feb 2, 2018	11.06	11.10	10.89	11.00
2789	AMEX	DBO	Thu, Feb 1, 2018	11.04	11.18	11.00	11.16
2788	AMEX	DBO	Wed, Jan 31, 2018	10.88	10.97	10.79	10.96
2787	AMEX	DBO	Tue, Jan 30, 2018	10.91	10.92	10.83	10.87
2786	AMEX	DBO	Mon, Jan 29, 2018	11.06	11.09	10.98	11.06
2785	AMEX	DBO	Fri, Jan 26, 2018	11.06	11.20	11.05	11.16
2784	AMEX	DBO	Thu, Jan 25, 2018	11.19	11.21	10.99	11.01
2783	AMEX	DBO	Wed, Jan 24, 2018	10.91	11.15	10.65	11.14
2782	AMEX	DBO	Tue, Jan 23, 2018	10.83	10.95	10.82	10.92
2781	AMEX	DBO	Mon, Jan 22, 2018	10.69	10.82	10.66	10.77
2780	AMEX	DBO	Fri, Jan 19, 2018	10.69	10.74	10.65	10.72
2779	AMEX	DBO	Thu, Jan 18, 2018	10.77	10.83	10.71	10.75
2778	AMEX	DBO	Wed, Jan 17, 2018	10.73	10.82	10.72	10.77
2777	AMEX	DBO	Tue, Jan 16, 2018	10.80	10.84	10.71	10.77
2776	AMEX	DBO	Fri, Jan 12, 2018	10.70	10.87	10.68	10.86
2775	AMEX	DBO	Thu, Jan 11, 2018	10.76	10.89	10.71	10.71
2774	AMEX	DBO	Wed, Jan 10, 2018	10.69	10.72	10.63	10.69
2773	AMEX	DBO	Tue, Jan 9, 2018	10.48	10.66	10.45	10.62
2772	AMEX	DBO	Mon, Jan 8, 2018	10.39	10.45	10.36	10.44
2771	AMEX	DBO	Fri, Jan 5, 2018	10.35	10.40	10.31	10.38
2770	AMEX	DBO	Thu, Jan 4, 2018	10.41	10.46	10.39	10.43
2769	AMEX	DBO	Wed, Jan 3, 2018	10.27	10.41	10.27	10.41
2768	AMEX	DBO	Tue, Jan 2, 2018	10.20	10.22	10.16	10.19
2767	AMEX	DBO	Fri, Dec 29, 2017	10.15	10.21	10.13	10.15
2766	AMEX	DBO	Thu, Dec 28, 2017	10.07	10.13	10.05	10.13
2765	AMEX	DBO	Wed, Dec 27, 2017	10.09	10.10	10.04	10.06
2764	AMEX	DBO	Tue, Dec 26, 2017	9.92	10.14	9.91	10.09
2763	AMEX	DBO	Fri, Dec 22, 2017	9.79	9.88	9.79	9.85
2762	AMEX	DBO	Thu, Dec 21, 2017	9.75	9.86	9.74	9.85
2761	AMEX	DBO	Wed, Dec 20, 2017	9.75	9.82	9.72	9.82
2760	AMEX	DBO	Tue, Dec 19, 2017	9.70	9.73	9.68	9.73
2759	AMEX	DBO	Mon, Dec 18, 2017	9.70	9.73	9.61	9.65
2758	AMEX	DBO	Fri, Dec 15, 2017	9.68	9.69	9.62	9.66
2757	AMEX	DBO	Thu, Dec 14, 2017	9.48	9.64	9.47	9.64
2756	AMEX	DBO	Wed, Dec 13, 2017	9.67	9.67	9.53	9.55
2755	AMEX	DBO	Tue, Dec 12, 2017	9.83	9.83	9.62	9.66
2754	AMEX	DBO	Mon, Dec 11, 2017	9.74	9.81	9.72	9.80
2753	AMEX	DBO	Fri, Dec 8, 2017	9.73	9.75	9.64	9.70
2752	AMEX	DBO	Thu, Dec 7, 2017	9.52	9.59	9.51	9.56
2751	AMEX	DBO	Wed, Dec 6, 2017	9.63	9.63	9.45	9.46
2750	AMEX	DBO	Tue, Dec 5, 2017	9.68	9.77	9.68	9.74
2749	AMEX	DBO	Mon, Dec 4, 2017	9.73	9.76	9.68	9.69
2748	AMEX	DBO	Fri, Dec 1, 2017	9.83	9.93	9.79	9.84
2747	AMEX	DBO	Thu, Nov 30, 2017	9.76	9.77	9.60	9.68
2746	AMEX	DBO	Wed, Nov 29, 2017	9.76	9.83	9.59	9.69
2745	AMEX	DBO	Tue, Nov 28, 2017	9.75	9.80	9.74	9.77
2744	AMEX	DBO	Mon, Nov 27, 2017	9.82	9.83	9.72	9.78
2743	AMEX	DBO	Fri, Nov 24, 2017	9.86	9.90	9.83	9.89
2742	AMEX	DBO	Wed, Nov 22, 2017	9.74	9.78	9.67	9.76
2741	AMEX	DBO	Tue, Nov 21, 2017	9.55	9.67	9.55	9.62
2740	AMEX	DBO	Mon, Nov 20, 2017	9.51	9.55	9.44	9.54
2739	AMEX	DBO	Fri, Nov 17, 2017	9.48	9.61	9.48	9.60
2738	AMEX	DBO	Thu, Nov 16, 2017	9.38	9.45	9.35	9.37
2737	AMEX	DBO	Wed, Nov 15, 2017	9.39	9.44	9.35	9.41
2736	AMEX	DBO	Tue, Nov 14, 2017	9.62	9.62	9.40	9.42
2735	AMEX	DBO	Mon, Nov 13, 2017	9.69	9.72	9.59	9.64
2734	AMEX	DBO	Fri, Nov 10, 2017	9.73	9.75	9.64	9.68
2733	AMEX	DBO	Thu, Nov 9, 2017	9.68	9.78	9.68	9.71
2732	AMEX	DBO	Wed, Nov 8, 2017	9.69	9.84	9.61	9.67
2731	AMEX	DBO	Tue, Nov 7, 2017	9.72	9.75	9.67	9.72
2730	AMEX	DBO	Mon, Nov 6, 2017	9.47	9.78	9.46	9.73
2729	AMEX	DBO	Fri, Nov 3, 2017	9.30	9.47	9.25	9.45
2728	AMEX	DBO	Thu, Nov 2, 2017	9.22	9.32	9.20	9.30
2727	AMEX	DBO	Wed, Nov 1, 2017	9.32	9.34	9.16	9.22
2726	AMEX	DBO	Tue, Oct 31, 2017	9.18	9.27	9.17	9.24
2725	AMEX	DBO	Mon, Oct 30, 2017	9.21	9.24	9.14	9.19
2724	AMEX	DBO	Fri, Oct 27, 2017	8.94	9.17	8.94	9.15
2723	AMEX	DBO	Thu, Oct 26, 2017	8.87	8.96	8.85	8.96
2722	AMEX	DBO	Wed, Oct 25, 2017	8.88	8.91	8.85	8.89
2721	AMEX	DBO	Tue, Oct 24, 2017	8.87	8.93	8.81	8.93
2720	AMEX	DBO	Mon, Oct 23, 2017	8.87	8.87	8.79	8.81
2719	AMEX	DBO	Fri, Oct 20, 2017	8.73	8.84	8.72	8.83
2718	AMEX	DBO	Thu, Oct 19, 2017	8.75	8.82	8.75	8.78
2717	AMEX	DBO	Wed, Oct 18, 2017	8.89	8.92	8.82	8.87
2716	AMEX	DBO	Tue, Oct 17, 2017	8.87	8.92	8.77	8.86
2715	AMEX	DBO	Mon, Oct 16, 2017	8.92	8.92	8.84	8.88
2714	AMEX	DBO	Fri, Oct 13, 2017	8.80	8.83	8.74	8.79
2713	AMEX	DBO	Thu, Oct 12, 2017	8.63	8.72	8.61	8.68
2712	AMEX	DBO	Wed, Oct 11, 2017	8.73	8.79	8.67	8.79
2711	AMEX	DBO	Tue, Oct 10, 2017	8.66	8.76	8.65	8.71
2710	AMEX	DBO	Mon, Oct 9, 2017	8.53	8.56	8.48	8.52
2709	AMEX	DBO	Fri, Oct 6, 2017	8.54	8.55	8.46	8.48
2708	AMEX	DBO	Thu, Oct 5, 2017	8.62	8.77	8.62	8.74
2707	AMEX	DBO	Wed, Oct 4, 2017	8.63	8.68	8.57	8.57
2706	AMEX	DBO	Tue, Oct 3, 2017	8.66	8.68	8.62	8.64
2705	AMEX	DBO	Mon, Oct 2, 2017	8.61	8.66	8.57	8.66
2704	AMEX	DBO	Fri, Sep 29, 2017	8.81	8.83	8.77	8.79
2703	AMEX	DBO	Thu, Sep 28, 2017	8.95	8.97	8.76	8.81
2702	AMEX	DBO	Wed, Sep 27, 2017	8.90	8.92	8.83	8.87
2701	AMEX	DBO	Tue, Sep 26, 2017	8.83	8.89	8.80	8.87
2700	AMEX	DBO	Mon, Sep 25, 2017	8.77	8.92	8.76	8.91
2699	AMEX	DBO	Fri, Sep 22, 2017	8.67	8.70	8.64	8.69
2698	AMEX	DBO	Thu, Sep 21, 2017	8.65	8.72	8.62	8.71
2697	AMEX	DBO	Wed, Sep 20, 2017	8.65	8.74	8.61	8.69
2696	AMEX	DBO	Tue, Sep 19, 2017	8.65	8.66	8.54	8.58
2695	AMEX	DBO	Mon, Sep 18, 2017	8.62	8.66	8.54	8.62
2694	AMEX	DBO	Fri, Sep 15, 2017	8.66	8.69	8.62	8.67
2693	AMEX	DBO	Thu, Sep 14, 2017	8.62	8.69	8.58	8.60
2692	AMEX	DBO	Wed, Sep 13, 2017	8.45	8.55	8.43	8.54
2691	AMEX	DBO	Tue, Sep 12, 2017	8.40	8.44	8.38	8.44
2690	AMEX	DBO	Mon, Sep 11, 2017	8.29	8.43	8.27	8.40
2689	AMEX	DBO	Fri, Sep 8, 2017	8.51	8.54	8.30	8.34
2688	AMEX	DBO	Thu, Sep 7, 2017	8.50	8.55	8.47	8.53
2687	AMEX	DBO	Wed, Sep 6, 2017	8.53	8.55	8.48	8.54
2686	AMEX	DBO	Tue, Sep 5, 2017	8.47	8.51	8.43	8.43
2685	AMEX	DBO	Fri, Sep 1, 2017	8.35	8.38	8.29	8.37
2684	AMEX	DBO	Thu, Aug 31, 2017	8.14	8.35	8.14	8.33
2683	AMEX	DBO	Wed, Aug 30, 2017	8.11	8.18	8.03	8.03
2682	AMEX	DBO	Tue, Aug 29, 2017	8.09	8.13	8.05	8.13
2681	AMEX	DBO	Mon, Aug 28, 2017	8.20	8.20	8.03	8.10
2680	AMEX	DBO	Fri, Aug 25, 2017	8.18	8.25	8.18	8.23
2679	AMEX	DBO	Thu, Aug 24, 2017	8.24	8.24	8.11	8.19
2678	AMEX	DBO	Wed, Aug 23, 2017	8.19	8.30	8.17	8.29
2677	AMEX	DBO	Tue, Aug 22, 2017	8.16	8.22	8.14	8.18
2676	AMEX	DBO	Mon, Aug 21, 2017	8.22	8.25	8.06	8.12
2675	AMEX	DBO	Fri, Aug 18, 2017	8.06	8.32	8.02	8.31
2674	AMEX	DBO	Thu, Aug 17, 2017	8.00	8.08	7.98	8.04
2673	AMEX	DBO	Wed, Aug 16, 2017	8.18	8.23	8.03	8.04
2672	AMEX	DBO	Tue, Aug 15, 2017	8.10	8.18	8.08	8.16
2671	AMEX	DBO	Mon, Aug 14, 2017	8.33	8.40	8.14	8.16
2670	AMEX	DBO	Fri, Aug 11, 2017	8.25	8.37	8.21	8.34
2669	AMEX	DBO	Thu, Aug 10, 2017	8.51	8.52	8.27	8.28
2668	AMEX	DBO	Wed, Aug 9, 2017	8.45	8.48	8.41	8.47
2667	AMEX	DBO	Tue, Aug 8, 2017	8.39	8.48	8.38	8.42
2666	AMEX	DBO	Mon, Aug 7, 2017	8.38	8.47	8.33	8.44
2665	AMEX	DBO	Fri, Aug 4, 2017	8.40	8.48	8.35	8.44
2664	AMEX	DBO	Thu, Aug 3, 2017	8.49	8.51	8.35	8.38
2663	AMEX	DBO	Wed, Aug 2, 2017	8.41	8.47	8.33	8.44
2662	AMEX	DBO	Tue, Aug 1, 2017	8.46	8.47	8.28	8.41
2661	AMEX	DBO	Mon, Jul 31, 2017	8.43	8.57	8.40	8.54
2660	AMEX	DBO	Fri, Jul 28, 2017	8.40	8.46	8.40	8.44
2659	AMEX	DBO	Thu, Jul 27, 2017	8.32	8.40	8.28	8.39
2658	AMEX	DBO	Wed, Jul 26, 2017	8.26	8.34	8.20	8.29
2657	AMEX	DBO	Tue, Jul 25, 2017	8.14	8.22	8.12	8.22
2656	AMEX	DBO	Mon, Jul 24, 2017	8.00	8.02	7.98	8.02
2655	AMEX	DBO	Fri, Jul 21, 2017	8.07	8.07	7.88	7.90
2654	AMEX	DBO	Thu, Jul 20, 2017	8.22	8.23	8.09	8.10
2653	AMEX	DBO	Wed, Jul 19, 2017	8.07	8.19	8.07	8.18
2652	AMEX	DBO	Tue, Jul 18, 2017	8.11	8.11	8.01	8.05
2651	AMEX	DBO	Mon, Jul 17, 2017	8.05	8.09	8.00	8.00
2650	AMEX	DBO	Fri, Jul 14, 2017	8.02	8.09	7.99	8.08
2649	AMEX	DBO	Thu, Jul 13, 2017	7.91	8.00	7.91	7.97
2648	AMEX	DBO	Wed, Jul 12, 2017	7.98	8.08	7.85	7.88
2647	AMEX	DBO	Tue, Jul 11, 2017	7.73	7.90	7.73	7.86
2646	AMEX	DBO	Mon, Jul 10, 2017	7.67	7.81	7.67	7.77
2645	AMEX	DBO	Fri, Jul 7, 2017	7.78	7.79	7.65	7.73
2644	AMEX	DBO	Thu, Jul 6, 2017	8.00	8.09	7.88	7.89
2643	AMEX	DBO	Wed, Jul 5, 2017	8.12	8.13	7.86	7.88
2642	AMEX	DBO	Mon, Jul 3, 2017	8.11	8.17	8.11	8.14
2641	AMEX	DBO	Fri, Jun 30, 2017	7.95	8.08	7.92	8.07
2640	AMEX	DBO	Thu, Jun 29, 2017	7.91	7.96	7.84	7.87
2639	AMEX	DBO	Wed, Jun 28, 2017	7.77	7.86	7.75	7.86
2638	AMEX	DBO	Tue, Jun 27, 2017	7.68	7.79	7.67	7.76
2637	AMEX	DBO	Mon, Jun 26, 2017	7.58	7.63	7.50	7.61
2636	AMEX	DBO	Fri, Jun 23, 2017	7.49	7.58	7.47	7.58
2635	AMEX	DBO	Thu, Jun 22, 2017	7.51	7.58	7.48	7.48
2634	AMEX	DBO	Wed, Jun 21, 2017	7.64	7.72	7.40	7.44
2633	AMEX	DBO	Tue, Jun 20, 2017	7.64	7.66	7.57	7.63
2632	AMEX	DBO	Mon, Jun 19, 2017	7.90	7.91	7.77	7.78
2631	AMEX	DBO	Fri, Jun 16, 2017	7.86	7.87	7.83	7.85
2630	AMEX	DBO	Thu, Jun 15, 2017	7.84	7.86	7.80	7.82
2629	AMEX	DBO	Wed, Jun 14, 2017	8.04	8.08	7.79	7.85
2628	AMEX	DBO	Tue, Jun 13, 2017	8.02	8.11	7.97	8.09
2627	AMEX	DBO	Mon, Jun 12, 2017	8.10	8.13	8.02	8.02
2626	AMEX	DBO	Fri, Jun 9, 2017	7.98	8.06	7.96	8.02
2625	AMEX	DBO	Thu, Jun 8, 2017	7.95	8.04	7.94	7.99
2624	AMEX	DBO	Wed, Jun 7, 2017	8.22	8.25	7.96	7.97
2623	AMEX	DBO	Tue, Jun 6, 2017	8.12	8.30	8.12	8.28
2622	AMEX	DBO	Mon, Jun 5, 2017	8.14	8.20	8.11	8.17
2621	AMEX	DBO	Fri, Jun 2, 2017	8.22	8.28	8.14	8.23
2620	AMEX	DBO	Thu, Jun 1, 2017	8.31	8.43	8.26	8.26
2619	AMEX	DBO	Wed, May 31, 2017	8.30	8.35	8.22	8.29
2618	AMEX	DBO	Tue, May 30, 2017	8.46	8.55	8.43	8.51
2617	AMEX	DBO	Fri, May 26, 2017	8.43	8.55	8.41	8.52
2616	AMEX	DBO	Thu, May 25, 2017	8.68	8.75	8.33	8.36
2615	AMEX	DBO	Wed, May 24, 2017	8.79	8.85	8.74	8.76
2614	AMEX	DBO	Tue, May 23, 2017	8.79	8.82	8.77	8.79
2613	AMEX	DBO	Mon, May 22, 2017	8.77	8.79	8.73	8.75
2612	AMEX	DBO	Fri, May 19, 2017	8.64	8.72	8.64	8.70
2611	AMEX	DBO	Thu, May 18, 2017	8.48	8.60	8.48	8.56
2610	AMEX	DBO	Wed, May 17, 2017	8.54	8.59	8.45	8.54
2609	AMEX	DBO	Tue, May 16, 2017	8.54	8.56	8.46	8.48
2608	AMEX	DBO	Mon, May 15, 2017	8.55	8.55	8.45	8.47
2607	AMEX	DBO	Fri, May 12, 2017	8.38	8.39	8.29	8.37
2606	AMEX	DBO	Thu, May 11, 2017	8.42	8.45	8.36	8.39
2605	AMEX	DBO	Wed, May 10, 2017	8.24	8.39	8.22	8.34
2604	AMEX	DBO	Tue, May 9, 2017	8.20	8.20	8.07	8.14
2603	AMEX	DBO	Mon, May 8, 2017	8.19	8.26	8.09	8.22
2602	AMEX	DBO	Fri, May 5, 2017	8.04	8.22	8.04	8.19
2601	AMEX	DBO	Thu, May 4, 2017	8.22	8.22	7.99	8.03
2600	AMEX	DBO	Wed, May 3, 2017	8.33	8.38	8.25	8.34
2599	AMEX	DBO	Tue, May 2, 2017	8.48	8.49	8.25	8.32
2598	AMEX	DBO	Mon, May 1, 2017	8.50	8.51	8.45	8.48
2597	AMEX	DBO	Fri, Apr 28, 2017	8.58	8.62	8.51	8.54
2596	AMEX	DBO	Thu, Apr 27, 2017	8.48	8.57	8.41	8.54
2595	AMEX	DBO	Wed, Apr 26, 2017	8.55	8.69	8.55	8.58
2594	AMEX	DBO	Tue, Apr 25, 2017	8.58	8.66	8.54	8.65
2593	AMEX	DBO	Mon, Apr 24, 2017	8.65	8.65	8.58	8.60
2592	AMEX	DBO	Fri, Apr 21, 2017	8.80	8.80	8.59	8.66
2591	AMEX	DBO	Thu, Apr 20, 2017	8.82	8.88	8.78	8.80
2590	AMEX	DBO	Wed, Apr 19, 2017	9.12	9.17	8.76	8.83
2589	AMEX	DBO	Tue, Apr 18, 2017	9.12	9.19	9.06	9.14
2588	AMEX	DBO	Mon, Apr 17, 2017	9.21	9.24	9.16	9.17
2587	AMEX	DBO	Thu, Apr 13, 2017	9.25	9.26	9.17	9.20
2586	AMEX	DBO	Wed, Apr 12, 2017	9.25	9.25	9.16	9.19
2585	AMEX	DBO	Tue, Apr 11, 2017	9.15	9.21	9.10	9.18
2584	AMEX	DBO	Mon, Apr 10, 2017	9.10	9.16	9.08	9.14
2583	AMEX	DBO	Fri, Apr 7, 2017	8.99	9.03	8.97	9.00
2582	AMEX	DBO	Thu, Apr 6, 2017	8.95	8.98	8.94	8.95
2581	AMEX	DBO	Wed, Apr 5, 2017	8.98	9.00	8.85	8.85
2580	AMEX	DBO	Tue, Apr 4, 2017	8.83	8.91	8.83	8.89
2579	AMEX	DBO	Mon, Apr 3, 2017	8.81	8.82	8.76	8.77
2578	AMEX	DBO	Fri, Mar 31, 2017	8.71	8.81	8.71	8.79
2577	AMEX	DBO	Thu, Mar 30, 2017	8.68	8.75	8.64	8.75
2576	AMEX	DBO	Wed, Mar 29, 2017	8.48	8.62	8.48	8.60
2575	AMEX	DBO	Tue, Mar 28, 2017	8.46	8.55	8.46	8.46
2574	AMEX	DBO	Mon, Mar 27, 2017	8.33	8.44	8.31	8.43
2573	AMEX	DBO	Fri, Mar 24, 2017	8.42	8.45	8.39	8.43
2572	AMEX	DBO	Thu, Mar 23, 2017	8.42	8.43	8.38	8.38
2571	AMEX	DBO	Wed, Mar 22, 2017	8.41	8.47	8.32	8.46
2570	AMEX	DBO	Tue, Mar 21, 2017	8.54	8.57	8.42	8.44
2569	AMEX	DBO	Mon, Mar 20, 2017	8.47	8.55	8.46	8.52
2568	AMEX	DBO	Fri, Mar 17, 2017	8.55	8.56	8.50	8.51
2567	AMEX	DBO	Thu, Mar 16, 2017	8.55	8.59	8.50	8.53
2566	AMEX	DBO	Wed, Mar 15, 2017	8.55	8.60	8.52	8.56
2565	AMEX	DBO	Tue, Mar 14, 2017	8.43	8.51	8.37	8.50
2564	AMEX	DBO	Mon, Mar 13, 2017	8.53	8.57	8.50	8.54
2563	AMEX	DBO	Fri, Mar 10, 2017	8.69	8.69	8.49	8.51
2562	AMEX	DBO	Thu, Mar 9, 2017	8.75	8.76	8.57	8.70
2561	AMEX	DBO	Wed, Mar 8, 2017	9.12	9.18	8.77	8.80
2560	AMEX	DBO	Tue, Mar 7, 2017	9.31	9.31	9.21	9.21
2559	AMEX	DBO	Mon, Mar 6, 2017	9.25	9.28	9.22	9.26
2558	AMEX	DBO	Fri, Mar 3, 2017	9.16	9.24	9.16	9.20
2557	AMEX	DBO	Thu, Mar 2, 2017	9.17	9.21	9.12	9.15
2556	AMEX	DBO	Wed, Mar 1, 2017	9.34	9.36	9.27	9.28
2555	AMEX	DBO	Tue, Feb 28, 2017	9.24	9.31	9.18	9.31
2554	AMEX	DBO	Mon, Feb 27, 2017	9.30	9.30	9.25	9.26
2553	AMEX	DBO	Fri, Feb 24, 2017	9.23	9.26	9.22	9.23
2552	AMEX	DBO	Thu, Feb 23, 2017	9.31	9.35	9.23	9.25
2551	AMEX	DBO	Wed, Feb 22, 2017	9.16	9.18	9.14	9.17
2550	AMEX	DBO	Tue, Feb 21, 2017	9.37	9.37	9.23	9.23
2549	AMEX	DBO	Fri, Feb 17, 2017	9.18	9.25	9.18	9.24
2548	AMEX	DBO	Thu, Feb 16, 2017	9.33	9.34	9.20	9.24
2547	AMEX	DBO	Wed, Feb 15, 2017	9.28	9.35	9.27	9.28
2546	AMEX	DBO	Tue, Feb 14, 2017	9.41	9.42	9.31	9.32
2545	AMEX	DBO	Mon, Feb 13, 2017	9.33	9.36	9.28	9.31
2544	AMEX	DBO	Fri, Feb 10, 2017	9.46	9.49	9.42	9.45
2543	AMEX	DBO	Thu, Feb 9, 2017	9.34	9.36	9.30	9.34
2542	AMEX	DBO	Wed, Feb 8, 2017	9.19	9.29	9.14	9.26
2541	AMEX	DBO	Tue, Feb 7, 2017	9.26	9.29	9.20	9.26
2540	AMEX	DBO	Mon, Feb 6, 2017	9.51	9.53	9.37	9.40
2539	AMEX	DBO	Fri, Feb 3, 2017	9.49	9.57	9.47	9.53
2538	AMEX	DBO	Thu, Feb 2, 2017	9.56	9.57	9.45	9.51
2537	AMEX	DBO	Wed, Feb 1, 2017	9.43	9.54	9.36	9.48
2536	AMEX	DBO	Tue, Jan 31, 2017	9.41	9.47	9.32	9.35
2535	AMEX	DBO	Mon, Jan 30, 2017	9.36	9.37	9.27	9.32
2534	AMEX	DBO	Fri, Jan 27, 2017	9.40	9.44	9.32	9.41
2533	AMEX	DBO	Thu, Jan 26, 2017	9.46	9.56	9.44	9.52
2532	AMEX	DBO	Wed, Jan 25, 2017	9.32	9.46	9.31	9.34
2531	AMEX	DBO	Tue, Jan 24, 2017	9.38	9.47	9.38	9.38
2530	AMEX	DBO	Mon, Jan 23, 2017	9.25	9.39	9.25	9.34
2529	AMEX	DBO	Fri, Jan 20, 2017	9.46	9.49	9.39	9.41
2528	AMEX	DBO	Thu, Jan 19, 2017	9.29	9.30	9.17	9.22
2527	AMEX	DBO	Wed, Jan 18, 2017	9.24	9.37	9.16	9.21
2526	AMEX	DBO	Tue, Jan 17, 2017	9.59	9.59	9.42	9.43
2525	AMEX	DBO	Fri, Jan 13, 2017	9.46	9.52	9.39	9.42
2524	AMEX	DBO	Thu, Jan 12, 2017	9.58	9.59	9.49	9.53
2523	AMEX	DBO	Wed, Jan 11, 2017	9.25	9.48	9.15	9.40
2522	AMEX	DBO	Tue, Jan 10, 2017	9.38	9.40	9.14	9.16
2521	AMEX	DBO	Mon, Jan 9, 2017	9.50	9.51	9.33	9.35
2520	AMEX	DBO	Fri, Jan 6, 2017	9.71	9.74	9.60	9.64
2519	AMEX	DBO	Thu, Jan 5, 2017	9.66	9.74	9.51	9.65
2518	AMEX	DBO	Wed, Jan 4, 2017	9.45	9.60	9.40	9.57
2517	AMEX	DBO	Tue, Jan 3, 2017	9.88	9.91	9.39	9.46
2516	AMEX	DBO	Fri, Dec 30, 2016	9.63	9.68	9.63	9.68
2515	AMEX	DBO	Thu, Dec 29, 2016	9.71	9.76	9.66	9.67
2514	AMEX	DBO	Wed, Dec 28, 2016	9.72	9.76	9.69	9.71
2513	AMEX	DBO	Tue, Dec 27, 2016	9.61	9.72	9.61	9.69
2512	AMEX	DBO	Fri, Dec 23, 2016	9.46	9.55	9.46	9.55
2511	AMEX	DBO	Thu, Dec 22, 2016	9.48	9.57	9.46	9.47
2510	AMEX	DBO	Wed, Dec 21, 2016	9.60	9.62	9.43	9.44
2509	AMEX	DBO	Tue, Dec 20, 2016	9.64	9.67	9.56	9.58
2508	AMEX	DBO	Mon, Dec 19, 2016	9.50	9.57	9.47	9.50
2507	AMEX	DBO	Fri, Dec 16, 2016	9.45	9.56	9.42	9.55
2506	AMEX	DBO	Thu, Dec 15, 2016	9.26	9.45	9.25	9.39
2505	AMEX	DBO	Wed, Dec 14, 2016	9.57	9.67	9.35	9.37
2504	AMEX	DBO	Tue, Dec 13, 2016	9.74	9.74	9.60	9.67
2503	AMEX	DBO	Mon, Dec 12, 2016	9.79	9.84	9.55	9.58
2502	AMEX	DBO	Fri, Dec 9, 2016	9.44	9.45	9.38	9.42
2501	AMEX	DBO	Thu, Dec 8, 2016	9.24	9.35	9.19	9.34
2500	AMEX	DBO	Wed, Dec 7, 2016	9.23	9.31	9.19	9.19
2499	AMEX	DBO	Tue, Dec 6, 2016	9.28	9.37	9.26	9.31
2498	AMEX	DBO	Mon, Dec 5, 2016	9.55	9.58	9.37	9.40
2497	AMEX	DBO	Fri, Dec 2, 2016	9.39	9.47	9.33	9.43
2496	AMEX	DBO	Thu, Dec 1, 2016	9.30	9.46	9.27	9.31
2495	AMEX	DBO	Wed, Nov 30, 2016	8.79	9.14	8.79	9.00
2494	AMEX	DBO	Tue, Nov 29, 2016	8.35	8.39	8.26	8.32
2493	AMEX	DBO	Mon, Nov 28, 2016	8.65	8.74	8.57	8.61
2492	AMEX	DBO	Fri, Nov 25, 2016	8.68	8.70	8.50	8.54
2491	AMEX	DBO	Wed, Nov 23, 2016	8.74	8.87	8.71	8.80
2490	AMEX	DBO	Tue, Nov 22, 2016	8.85	8.91	8.68	8.77
2489	AMEX	DBO	Mon, Nov 21, 2016	8.70	8.87	8.68	8.87
2488	AMEX	DBO	Fri, Nov 18, 2016	8.43	8.49	8.32	8.48
2487	AMEX	DBO	Thu, Nov 17, 2016	8.54	8.58	8.32	8.33
2486	AMEX	DBO	Wed, Nov 16, 2016	8.42	8.54	8.30	8.39
2485	AMEX	DBO	Tue, Nov 15, 2016	8.28	8.51	8.27	8.47
2484	AMEX	DBO	Mon, Nov 14, 2016	8.03	8.11	7.89	8.11
2483	AMEX	DBO	Fri, Nov 11, 2016	8.13	8.15	8.03	8.06
2482	AMEX	DBO	Thu, Nov 10, 2016	8.31	8.38	8.27	8.28
2481	AMEX	DBO	Wed, Nov 9, 2016	8.32	8.49	8.25	8.46
2480	AMEX	DBO	Tue, Nov 8, 2016	8.24	8.38	8.21	8.29
2479	AMEX	DBO	Mon, Nov 7, 2016	8.22	8.31	8.14	8.31
2478	AMEX	DBO	Fri, Nov 4, 2016	8.16	8.27	8.06	8.16
2477	AMEX	DBO	Thu, Nov 3, 2016	8.36	8.39	8.19	8.25
2476	AMEX	DBO	Wed, Nov 2, 2016	8.45	8.48	8.30	8.40
2475	AMEX	DBO	Tue, Nov 1, 2016	8.67	8.68	8.48	8.60
2474	AMEX	DBO	Mon, Oct 31, 2016	8.82	8.84	8.57	8.57
2473	AMEX	DBO	Fri, Oct 28, 2016	9.02	9.11	8.91	8.95
2472	AMEX	DBO	Thu, Oct 27, 2016	9.11	9.15	9.07	9.11
2471	AMEX	DBO	Wed, Oct 26, 2016	9.01	9.18	8.97	9.01
2470	AMEX	DBO	Tue, Oct 25, 2016	9.22	9.27	9.13	9.15
2469	AMEX	DBO	Mon, Oct 24, 2016	9.23	9.28	9.12	9.28
2468	AMEX	DBO	Fri, Oct 21, 2016	9.23	9.31	9.19	9.30
2467	AMEX	DBO	Thu, Oct 20, 2016	9.26	9.27	9.20	9.22
2466	AMEX	DBO	Wed, Oct 19, 2016	9.32	9.48	9.32	9.38
2465	AMEX	DBO	Tue, Oct 18, 2016	9.26	9.28	9.15	9.24
2464	AMEX	DBO	Mon, Oct 17, 2016	9.21	9.21	9.11	9.17
2463	AMEX	DBO	Fri, Oct 14, 2016	9.25	9.26	9.16	9.23
2462	AMEX	DBO	Thu, Oct 13, 2016	9.20	9.28	9.08	9.25
2461	AMEX	DBO	Wed, Oct 12, 2016	9.25	9.27	9.18	9.22
2460	AMEX	DBO	Tue, Oct 11, 2016	9.41	9.44	9.26	9.32
2459	AMEX	DBO	Mon, Oct 10, 2016	9.31	9.51	9.31	9.40
2458	AMEX	DBO	Fri, Oct 7, 2016	9.29	9.30	9.12	9.16
2457	AMEX	DBO	Thu, Oct 6, 2016	9.28	9.33	9.22	9.30
2456	AMEX	DBO	Wed, Oct 5, 2016	9.18	9.23	9.11	9.17
2455	AMEX	DBO	Tue, Oct 4, 2016	9.09	9.09	8.99	9.03
2454	AMEX	DBO	Mon, Oct 3, 2016	8.95	9.08	8.87	9.01
2453	AMEX	DBO	Fri, Sep 30, 2016	8.90	8.93	8.84	8.87
2452	AMEX	DBO	Thu, Sep 29, 2016	8.76	8.94	8.73	8.82
2451	AMEX	DBO	Wed, Sep 28, 2016	8.41	8.79	8.27	8.66
2450	AMEX	DBO	Tue, Sep 27, 2016	8.31	8.38	8.24	8.28
2449	AMEX	DBO	Mon, Sep 26, 2016	8.45	8.59	8.44	8.50
2448	AMEX	DBO	Fri, Sep 23, 2016	8.55	8.61	8.26	8.32
2447	AMEX	DBO	Thu, Sep 22, 2016	8.58	8.62	8.55	8.59
2446	AMEX	DBO	Wed, Sep 21, 2016	8.38	8.47	8.35	8.47
2445	AMEX	DBO	Tue, Sep 20, 2016	8.14	8.31	8.12	8.27
2444	AMEX	DBO	Mon, Sep 19, 2016	8.27	8.40	8.23	8.23
2443	AMEX	DBO	Fri, Sep 16, 2016	8.19	8.30	8.18	8.25
2442	AMEX	DBO	Thu, Sep 15, 2016	8.31	8.44	8.25	8.35
2441	AMEX	DBO	Wed, Sep 14, 2016	8.41	8.53	8.26	8.27
2440	AMEX	DBO	Tue, Sep 13, 2016	8.58	8.63	8.48	8.49
2439	AMEX	DBO	Mon, Sep 12, 2016	8.50	8.74	8.48	8.66
2438	AMEX	DBO	Fri, Sep 9, 2016	8.80	8.82	8.63	8.63
2437	AMEX	DBO	Thu, Sep 8, 2016	8.75	9.01	8.67	8.96
2436	AMEX	DBO	Wed, Sep 7, 2016	8.50	8.62	8.43	8.62
2435	AMEX	DBO	Tue, Sep 6, 2016	8.34	8.50	8.31	8.49
2434	AMEX	DBO	Fri, Sep 2, 2016	8.33	8.41	8.30	8.36
2433	AMEX	DBO	Thu, Sep 1, 2016	8.30	8.35	8.13	8.22
2432	AMEX	DBO	Wed, Aug 31, 2016	8.65	8.67	8.40	8.43
2431	AMEX	DBO	Tue, Aug 30, 2016	8.89	8.91	8.70	8.74
2430	AMEX	DBO	Mon, Aug 29, 2016	8.83	8.89	8.81	8.84
2429	AMEX	DBO	Fri, Aug 26, 2016	8.92	9.12	8.86	8.94
2428	AMEX	DBO	Thu, Aug 25, 2016	8.81	8.94	8.78	8.92
2427	AMEX	DBO	Wed, Aug 24, 2016	8.89	8.97	8.78	8.81
2426	AMEX	DBO	Tue, Aug 23, 2016	8.80	9.05	8.77	8.99
2425	AMEX	DBO	Mon, Aug 22, 2016	8.96	8.99	8.88	8.88
2424	AMEX	DBO	Fri, Aug 19, 2016	9.16	9.18	9.07	9.13
2423	AMEX	DBO	Thu, Aug 18, 2016	9.03	9.18	9.02	9.14
2422	AMEX	DBO	Wed, Aug 17, 2016	8.85	8.97	8.78	8.94
2421	AMEX	DBO	Tue, Aug 16, 2016	8.75	8.90	8.70	8.87
2420	AMEX	DBO	Mon, Aug 15, 2016	8.63	8.76	8.60	8.74
2419	AMEX	DBO	Fri, Aug 12, 2016	8.42	8.57	8.41	8.56
2418	AMEX	DBO	Thu, Aug 11, 2016	8.14	8.46	8.14	8.38
2417	AMEX	DBO	Wed, Aug 10, 2016	8.27	8.35	8.06	8.08
2416	AMEX	DBO	Tue, Aug 9, 2016	8.33	8.36	8.21	8.24
2415	AMEX	DBO	Mon, Aug 8, 2016	8.23	8.36	8.23	8.26
2414	AMEX	DBO	Fri, Aug 5, 2016	8.08	8.13	7.98	8.13
2413	AMEX	DBO	Thu, Aug 4, 2016	7.89	8.13	7.87	8.10
2412	AMEX	DBO	Wed, Aug 3, 2016	7.77	8.00	7.70	7.99
2411	AMEX	DBO	Tue, Aug 2, 2016	7.96	7.98	7.71	7.76
2410	AMEX	DBO	Mon, Aug 1, 2016	7.93	7.95	7.79	7.85
2409	AMEX	DBO	Fri, Jul 29, 2016	7.94	8.08	7.90	8.06
2408	AMEX	DBO	Thu, Jul 28, 2016	8.08	8.09	7.95	7.96
2407	AMEX	DBO	Wed, Jul 27, 2016	8.27	8.32	8.06	8.09
2406	AMEX	DBO	Tue, Jul 26, 2016	8.30	8.33	8.23	8.28
2405	AMEX	DBO	Mon, Jul 25, 2016	8.35	8.36	8.29	8.31
2404	AMEX	DBO	Fri, Jul 22, 2016	8.53	8.54	8.39	8.47
2403	AMEX	DBO	Thu, Jul 21, 2016	8.72	8.77	8.55	8.56
2402	AMEX	DBO	Wed, Jul 20, 2016	8.62	8.82	8.58	8.76
2401	AMEX	DBO	Tue, Jul 19, 2016	8.75	8.76	8.69	8.73
2400	AMEX	DBO	Mon, Jul 18, 2016	8.73	8.76	8.66	8.75
2399	AMEX	DBO	Fri, Jul 15, 2016	8.88	8.91	8.80	8.85
2398	AMEX	DBO	Thu, Jul 14, 2016	8.75	8.85	8.70	8.80
2397	AMEX	DBO	Wed, Jul 13, 2016	8.92	8.95	8.64	8.70
2396	AMEX	DBO	Tue, Jul 12, 2016	8.95	9.06	8.85	9.01
2395	AMEX	DBO	Mon, Jul 11, 2016	8.76	8.80	8.65	8.67
2394	AMEX	DBO	Fri, Jul 8, 2016	8.74	8.77	8.63	8.71
2393	AMEX	DBO	Thu, Jul 7, 2016	9.16	9.18	8.61	8.68
2392	AMEX	DBO	Wed, Jul 6, 2016	8.87	9.10	8.83	9.06
2391	AMEX	DBO	Tue, Jul 5, 2016	9.04	9.07	8.86	8.95
2390	AMEX	DBO	Fri, Jul 1, 2016	9.12	9.34	9.12	9.34
2389	AMEX	DBO	Thu, Jun 30, 2016	9.25	9.32	9.12	9.16
2388	AMEX	DBO	Wed, Jun 29, 2016	9.11	9.44	9.11	9.34
2387	AMEX	DBO	Tue, Jun 28, 2016	8.99	9.09	8.89	9.08
2386	AMEX	DBO	Mon, Jun 27, 2016	8.83	8.85	8.69	8.85
2385	AMEX	DBO	Fri, Jun 24, 2016	8.93	9.05	8.92	8.95
2384	AMEX	DBO	Thu, Jun 23, 2016	9.32	9.39	9.24	9.37
2383	AMEX	DBO	Wed, Jun 22, 2016	9.35	9.37	9.08	9.20
2382	AMEX	DBO	Tue, Jun 21, 2016	9.16	9.30	9.11	9.28
2381	AMEX	DBO	Mon, Jun 20, 2016	9.16	9.28	9.13	9.25
2380	AMEX	DBO	Fri, Jun 17, 2016	8.88	9.05	8.86	9.05
2379	AMEX	DBO	Thu, Jun 16, 2016	8.85	8.86	8.67	8.68
2378	AMEX	DBO	Wed, Jun 15, 2016	8.96	9.10	8.87	8.92
2377	AMEX	DBO	Tue, Jun 14, 2016	9.09	9.13	9.03	9.03
2376	AMEX	DBO	Mon, Jun 13, 2016	9.10	9.24	9.09	9.13
2375	AMEX	DBO	Fri, Jun 10, 2016	9.27	9.33	9.19	9.20
2374	AMEX	DBO	Thu, Jun 9, 2016	9.35	9.45	9.35	9.43
2373	AMEX	DBO	Wed, Jun 8, 2016	9.45	9.52	9.41	9.52
2372	AMEX	DBO	Tue, Jun 7, 2016	9.26	9.36	9.24	9.36
2371	AMEX	DBO	Mon, Jun 6, 2016	9.18	9.22	9.12	9.21
2370	AMEX	DBO	Fri, Jun 3, 2016	9.10	9.12	8.99	9.06
2369	AMEX	DBO	Thu, Jun 2, 2016	8.98	9.16	8.95	9.07
2368	AMEX	DBO	Wed, Jun 1, 2016	8.93	9.13	8.89	9.12
2367	AMEX	DBO	Tue, May 31, 2016	9.14	9.25	9.03	9.06
2366	AMEX	DBO	Fri, May 27, 2016	9.04	9.17	9.02	9.15
2365	AMEX	DBO	Thu, May 26, 2016	9.20	9.20	9.07	9.09
2364	AMEX	DBO	Wed, May 25, 2016	9.05	9.16	8.99	9.16
2363	AMEX	DBO	Tue, May 24, 2016	8.92	9.02	8.90	9.00
2362	AMEX	DBO	Mon, May 23, 2016	8.79	8.92	8.79	8.91
2361	AMEX	DBO	Fri, May 20, 2016	8.96	9.01	8.86	8.96
2360	AMEX	DBO	Thu, May 19, 2016	8.85	8.98	8.75	8.95
2359	AMEX	DBO	Wed, May 18, 2016	9.01	9.10	8.91	8.92
2358	AMEX	DBO	Tue, May 17, 2016	8.93	9.05	8.90	9.05
2357	AMEX	DBO	Mon, May 16, 2016	8.91	8.96	8.89	8.93
2356	AMEX	DBO	Fri, May 13, 2016	8.76	8.79	8.70	8.72
2355	AMEX	DBO	Thu, May 12, 2016	8.82	8.83	8.64	8.80
2354	AMEX	DBO	Wed, May 11, 2016	8.46	8.77	8.43	8.74
2353	AMEX	DBO	Tue, May 10, 2016	8.32	8.50	8.31	8.50
2352	AMEX	DBO	Mon, May 9, 2016	8.35	8.39	8.22	8.23
2351	AMEX	DBO	Fri, May 6, 2016	8.30	8.53	8.27	8.44
2350	AMEX	DBO	Thu, May 5, 2016	8.56	8.57	8.31	8.35
2349	AMEX	DBO	Wed, May 4, 2016	8.40	8.46	8.22	8.30
2348	AMEX	DBO	Tue, May 3, 2016	8.34	8.37	8.26	8.32
2347	AMEX	DBO	Mon, May 2, 2016	8.59	8.59	8.42	8.44
2346	AMEX	DBO	Fri, Apr 29, 2016	8.73	8.76	8.54	8.60
2345	AMEX	DBO	Thu, Apr 28, 2016	8.59	8.69	8.56	8.60
2344	AMEX	DBO	Wed, Apr 27, 2016	8.50	8.63	8.35	8.57
2343	AMEX	DBO	Tue, Apr 26, 2016	8.31	8.43	8.31	8.37
2342	AMEX	DBO	Mon, Apr 25, 2016	8.35	8.36	8.20	8.26
2341	AMEX	DBO	Fri, Apr 22, 2016	8.29	8.40	8.29	8.32
2340	AMEX	DBO	Thu, Apr 21, 2016	8.25	8.31	8.14	8.25
2339	AMEX	DBO	Wed, Apr 20, 2016	7.96	8.36	7.94	8.27
2338	AMEX	DBO	Tue, Apr 19, 2016	7.97	8.16	7.97	8.08
2337	AMEX	DBO	Mon, Apr 18, 2016	7.69	7.97	7.65	7.91
2336	AMEX	DBO	Fri, Apr 15, 2016	7.96	7.98	7.85	7.93
2335	AMEX	DBO	Thu, Apr 14, 2016	8.18	8.21	8.05	8.10
2334	AMEX	DBO	Wed, Apr 13, 2016	8.17	8.25	8.10	8.16
2333	AMEX	DBO	Tue, Apr 12, 2016	8.08	8.23	8.01	8.18
2332	AMEX	DBO	Mon, Apr 11, 2016	7.92	8.03	7.92	8.01
2331	AMEX	DBO	Fri, Apr 8, 2016	7.74	7.83	7.70	7.81
2330	AMEX	DBO	Thu, Apr 7, 2016	7.49	7.52	7.38	7.46
2329	AMEX	DBO	Wed, Apr 6, 2016	7.35	7.56	7.33	7.52
2328	AMEX	DBO	Tue, Apr 5, 2016	7.31	7.31	7.31	7.27
2327	AMEX	DBO	Mon, Apr 4, 2016	7.42	7.47	7.29	7.31
2326	AMEX	DBO	Fri, Apr 1, 2016	7.56	7.56	7.47	7.48
2325	AMEX	DBO	Thu, Mar 31, 2016	7.76	7.87	7.75	7.77
2324	AMEX	DBO	Wed, Mar 30, 2016	7.84	7.94	7.73	7.76
2323	AMEX	DBO	Tue, Mar 29, 2016	7.67	7.74	7.62	7.71
2322	AMEX	DBO	Mon, Mar 28, 2016	7.78	7.81	7.72	7.79
2321	AMEX	DBO	Thu, Mar 24, 2016	7.87	7.87	7.87	7.80
2320	AMEX	DBO	Wed, Mar 23, 2016	7.95	7.98	7.85	7.87
2319	AMEX	DBO	Tue, Mar 22, 2016	7.98	8.10	7.95	8.07
2318	AMEX	DBO	Mon, Mar 21, 2016	7.97	8.04	7.90	8.03
2317	AMEX	DBO	Fri, Mar 18, 2016	8.06	8.06	7.92	7.96
2316	AMEX	DBO	Thu, Mar 17, 2016	7.88	8.01	7.86	7.96
2315	AMEX	DBO	Wed, Mar 16, 2016	7.71	7.84	7.71	7.80
2314	AMEX	DBO	Tue, Mar 15, 2016	7.69	7.69	7.69	7.59
2313	AMEX	DBO	Mon, Mar 14, 2016	7.73	7.76	7.67	7.71
2312	AMEX	DBO	Fri, Mar 11, 2016	7.88	7.94	7.80	7.88
2311	AMEX	DBO	Thu, Mar 10, 2016	7.81	7.87	7.75	7.83
2310	AMEX	DBO	Wed, Mar 9, 2016	7.66	7.66	7.66	7.89
2309	AMEX	DBO	Tue, Mar 8, 2016	7.93	7.93	7.66	7.66
2308	AMEX	DBO	Mon, Mar 7, 2016	7.72	7.99	7.72	7.94
2307	AMEX	DBO	Fri, Mar 4, 2016	7.42	7.42	7.42	7.69
2306	AMEX	DBO	Thu, Mar 3, 2016	7.40	7.40	7.40	7.42
2305	AMEX	DBO	Wed, Mar 2, 2016	7.34	7.45	7.28	7.40
2304	AMEX	DBO	Tue, Mar 1, 2016	7.38	7.49	7.31	7.39
2303	AMEX	DBO	Mon, Feb 29, 2016	7.30	7.41	7.28	7.38
2302	AMEX	DBO	Fri, Feb 26, 2016	7.44	7.44	7.16	7.24
2301	AMEX	DBO	Thu, Feb 25, 2016	7.19	7.34	7.07	7.29
2300	AMEX	DBO	Wed, Feb 24, 2016	7.00	7.28	6.96	7.25
2299	AMEX	DBO	Tue, Feb 23, 2016	7.28	7.28	7.04	7.12
2298	AMEX	DBO	Mon, Feb 22, 2016	7.32	7.36	7.29	7.33
2297	AMEX	DBO	Fri, Feb 19, 2016	7.18	7.21	7.06	7.16
2296	AMEX	DBO	Thu, Feb 18, 2016	7.47	7.47	7.21	7.22
2295	AMEX	DBO	Wed, Feb 17, 2016	7.18	7.43	7.16	7.37
2294	AMEX	DBO	Tue, Feb 16, 2016	7.27	7.27	7.02	7.07
2293	AMEX	DBO	Fri, Feb 12, 2016	7.05	7.30	6.99	7.20
2292	AMEX	DBO	Thu, Feb 11, 2016	6.85	7.05	6.79	7.04
2291	AMEX	DBO	Wed, Feb 10, 2016	6.88	7.11	6.85	6.94
2290	AMEX	DBO	Tue, Feb 9, 2016	7.20	7.26	6.81	6.95
2289	AMEX	DBO	Mon, Feb 8, 2016	7.43	7.43	7.24	7.26
2288	AMEX	DBO	Fri, Feb 5, 2016	7.53	7.64	7.39	7.47
2287	AMEX	DBO	Thu, Feb 4, 2016	7.79	7.83	7.49	7.54
2286	AMEX	DBO	Wed, Feb 3, 2016	7.29	7.66	7.07	7.66
2285	AMEX	DBO	Tue, Feb 2, 2016	7.20	7.29	7.09	7.10
2284	AMEX	DBO	Mon, Feb 1, 2016	7.72	7.75	7.44	7.45
2283	AMEX	DBO	Fri, Jan 29, 2016	8.10	8.17	7.76	8.00
2282	AMEX	DBO	Thu, Jan 28, 2016	8.09	8.16	7.78	8.02
2281	AMEX	DBO	Wed, Jan 27, 2016	7.36	7.80	7.28	7.58
2280	AMEX	DBO	Tue, Jan 26, 2016	7.30	7.70	7.25	7.44
2279	AMEX	DBO	Mon, Jan 25, 2016	7.41	7.53	7.07	7.08
2278	AMEX	DBO	Fri, Jan 22, 2016	7.52	7.68	7.43	7.68
2277	AMEX	DBO	Thu, Jan 21, 2016	6.70	7.18	6.66	7.07
2276	AMEX	DBO	Wed, Jan 20, 2016	6.92	6.92	6.55	6.80
2275	AMEX	DBO	Tue, Jan 19, 2016	7.23	7.25	6.99	7.04
2274	AMEX	DBO	Fri, Jan 15, 2016	7.28	7.35	7.15	7.28
2273	AMEX	DBO	Thu, Jan 14, 2016	7.57	7.73	7.49	7.64
2272	AMEX	DBO	Wed, Jan 13, 2016	7.70	7.76	7.39	7.50
2271	AMEX	DBO	Tue, Jan 12, 2016	7.80	7.84	7.38	7.60
2270	AMEX	DBO	Mon, Jan 11, 2016	8.05	8.06	7.62	7.66
2269	AMEX	DBO	Fri, Jan 8, 2016	8.23	8.27	8.04	8.09
2268	AMEX	DBO	Thu, Jan 7, 2016	8.19	8.42	8.16	8.19
2267	AMEX	DBO	Wed, Jan 6, 2016	8.53	8.64	8.35	8.38
2266	AMEX	DBO	Tue, Jan 5, 2016	8.91	8.96	8.80	8.80
2265	AMEX	DBO	Mon, Jan 4, 2016	9.26	9.39	8.92	9.07
2264	AMEX	DBO	Thu, Dec 31, 2015	8.92	9.23	8.90	9.05
2263	AMEX	DBO	Wed, Dec 30, 2015	9.00	9.04	8.91	8.99
2262	AMEX	DBO	Tue, Dec 29, 2015	9.14	9.25	9.14	9.25
2261	AMEX	DBO	Mon, Dec 28, 2015	9.07	9.07	8.96	8.98
2260	AMEX	DBO	Thu, Dec 24, 2015	9.27	9.30	9.21	9.28
2259	AMEX	DBO	Wed, Dec 23, 2015	9.02	9.24	8.98	9.22
2258	AMEX	DBO	Tue, Dec 22, 2015	8.74	8.88	8.74	8.82
2257	AMEX	DBO	Mon, Dec 21, 2015	8.73	8.81	8.68	8.73
2256	AMEX	DBO	Fri, Dec 18, 2015	8.90	9.05	8.77	8.81
2255	AMEX	DBO	Thu, Dec 17, 2015	9.00	9.04	8.85	8.86
2254	AMEX	DBO	Wed, Dec 16, 2015	9.25	9.30	8.98	9.06
2253	AMEX	DBO	Tue, Dec 15, 2015	9.31	9.54	9.25	9.35
2252	AMEX	DBO	Mon, Dec 14, 2015	9.06	9.30	9.01	9.21
2251	AMEX	DBO	Fri, Dec 11, 2015	9.36	9.36	9.10	9.17
2250	AMEX	DBO	Thu, Dec 10, 2015	9.45	9.54	9.39	9.39
2249	AMEX	DBO	Wed, Dec 9, 2015	9.63	9.91	9.40	9.53
2248	AMEX	DBO	Tue, Dec 8, 2015	9.51	9.81	9.47	9.58
2247	AMEX	DBO	Mon, Dec 7, 2015	9.87	9.91	9.61	9.65
2246	AMEX	DBO	Fri, Dec 4, 2015	10.12	10.26	10.06	10.16
2245	AMEX	DBO	Thu, Dec 3, 2015	10.28	10.53	10.16	10.39
2244	AMEX	DBO	Wed, Dec 2, 2015	10.32	10.52	10.08	10.13
2243	AMEX	DBO	Tue, Dec 1, 2015	10.47	10.54	10.34	10.43
2242	AMEX	DBO	Mon, Nov 30, 2015	10.63	10.70	10.42	10.46
2241	AMEX	DBO	Fri, Nov 27, 2015	10.63	10.64	10.53	10.56
2240	AMEX	DBO	Wed, Nov 25, 2015	10.66	10.84	10.55	10.82
2239	AMEX	DBO	Tue, Nov 24, 2015	10.79	10.93	10.72	10.83
2238	AMEX	DBO	Mon, Nov 23, 2015	10.42	10.72	10.42	10.55
2237	AMEX	DBO	Fri, Nov 20, 2015	10.45	10.71	10.39	10.48
2236	AMEX	DBO	Thu, Nov 19, 2015	10.43	10.51	10.39	10.45
2235	AMEX	DBO	Wed, Nov 18, 2015	10.53	10.56	10.32	10.49
2234	AMEX	DBO	Tue, Nov 17, 2015	10.54	10.56	10.36	10.42
2233	AMEX	DBO	Mon, Nov 16, 2015	10.40	10.72	10.25	10.71
2232	AMEX	DBO	Fri, Nov 13, 2015	10.53	10.56	10.35	10.42
2231	AMEX	DBO	Thu, Nov 12, 2015	10.72	10.90	10.62	10.66
2230	AMEX	DBO	Wed, Nov 11, 2015	11.20	11.21	10.88	10.91
2229	AMEX	DBO	Tue, Nov 10, 2015	11.11	11.30	11.11	11.18
2228	AMEX	DBO	Mon, Nov 9, 2015	11.21	11.28	11.08	11.18
2227	AMEX	DBO	Fri, Nov 6, 2015	11.28	11.33	11.19	11.24
2226	AMEX	DBO	Thu, Nov 5, 2015	11.48	11.59	11.37	11.39
2225	AMEX	DBO	Wed, Nov 4, 2015	11.90	11.94	11.56	11.62
2224	AMEX	DBO	Tue, Nov 3, 2015	11.73	12.05	11.70	11.97
2223	AMEX	DBO	Mon, Nov 2, 2015	11.53	11.66	11.50	11.54
2222	AMEX	DBO	Fri, Oct 30, 2015	11.46	11.73	11.40	11.59
2221	AMEX	DBO	Thu, Oct 29, 2015	11.48	11.65	11.42	11.42
2220	AMEX	DBO	Wed, Oct 28, 2015	10.98	11.51	10.95	11.51
2219	AMEX	DBO	Tue, Oct 27, 2015	10.80	10.88	10.74	10.86
2218	AMEX	DBO	Mon, Oct 26, 2015	11.16	11.16	11.02	11.03
2217	AMEX	DBO	Fri, Oct 23, 2015	11.18	11.28	11.11	11.20
2216	AMEX	DBO	Thu, Oct 22, 2015	11.39	11.46	11.23	11.39
2215	AMEX	DBO	Wed, Oct 21, 2015	11.33	11.43	11.19	11.27
2214	AMEX	DBO	Tue, Oct 20, 2015	11.49	11.63	11.40	11.47
2213	AMEX	DBO	Mon, Oct 19, 2015	11.59	11.64	11.48	11.54
2212	AMEX	DBO	Fri, Oct 16, 2015	11.87	11.89	11.63	11.82
2211	AMEX	DBO	Thu, Oct 15, 2015	11.53	11.77	11.41	11.76
2210	AMEX	DBO	Wed, Oct 14, 2015	11.64	11.75	11.55	11.73
2209	AMEX	DBO	Tue, Oct 13, 2015	11.76	12.06	11.65	11.67
2208	AMEX	DBO	Mon, Oct 12, 2015	12.32	12.32	11.76	11.82
2207	AMEX	DBO	Fri, Oct 9, 2015	12.33	12.45	12.24	12.29
2206	AMEX	DBO	Thu, Oct 8, 2015	12.13	12.42	12.09	12.36
2205	AMEX	DBO	Wed, Oct 7, 2015	12.29	12.36	11.97	12.06
2204	AMEX	DBO	Tue, Oct 6, 2015	11.75	12.16	11.73	12.14
2203	AMEX	DBO	Mon, Oct 5, 2015	11.63	11.73	11.55	11.65
2202	AMEX	DBO	Fri, Oct 2, 2015	11.05	11.43	11.02	11.42
2201	AMEX	DBO	Thu, Oct 1, 2015	11.65	11.70	11.17	11.24
2200	AMEX	DBO	Wed, Sep 30, 2015	11.22	11.41	11.18	11.35
2199	AMEX	DBO	Tue, Sep 29, 2015	11.20	11.37	11.19	11.25
2198	AMEX	DBO	Mon, Sep 28, 2015	11.17	11.29	11.09	11.10
2197	AMEX	DBO	Fri, Sep 25, 2015	11.48	11.59	11.33	11.42
2196	AMEX	DBO	Thu, Sep 24, 2015	11.16	11.38	11.15	11.37
2195	AMEX	DBO	Wed, Sep 23, 2015	11.71	11.83	11.24	11.30
2194	AMEX	DBO	Tue, Sep 22, 2015	11.45	11.65	11.40	11.59
2193	AMEX	DBO	Mon, Sep 21, 2015	11.53	11.70	11.48	11.62
2192	AMEX	DBO	Fri, Sep 18, 2015	11.47	11.56	11.19	11.30
2191	AMEX	DBO	Thu, Sep 17, 2015	11.81	11.89	11.62	11.69
2190	AMEX	DBO	Wed, Sep 16, 2015	11.52	11.88	11.43	11.81
2189	AMEX	DBO	Tue, Sep 15, 2015	11.20	11.33	11.15	11.32
2188	AMEX	DBO	Mon, Sep 14, 2015	11.23	11.28	11.09	11.11
2187	AMEX	DBO	Fri, Sep 11, 2015	11.38	11.53	11.23	11.40
2186	AMEX	DBO	Thu, Sep 10, 2015	11.40	11.66	11.32	11.60
2185	AMEX	DBO	Wed, Sep 9, 2015	11.68	11.73	11.32	11.36
2184	AMEX	DBO	Tue, Sep 8, 2015	11.55	11.76	11.35	11.67
2183	AMEX	DBO	Fri, Sep 4, 2015	11.79	11.85	11.63	11.64
2182	AMEX	DBO	Thu, Sep 3, 2015	11.78	12.20	11.68	11.88
2181	AMEX	DBO	Wed, Sep 2, 2015	11.76	11.89	11.12	11.72
2180	AMEX	DBO	Tue, Sep 1, 2015	12.18	12.18	11.45	11.52
2179	AMEX	DBO	Mon, Aug 31, 2015	11.60	12.65	11.35	12.43
2178	AMEX	DBO	Fri, Aug 28, 2015	11.06	11.87	11.06	11.73
2177	AMEX	DBO	Thu, Aug 27, 2015	10.44	11.14	10.44	11.13
2176	AMEX	DBO	Wed, Aug 26, 2015	10.19	10.28	10.07	10.22
2175	AMEX	DBO	Tue, Aug 25, 2015	10.29	10.30	10.02	10.06
2174	AMEX	DBO	Mon, Aug 24, 2015	9.97	10.21	9.82	9.90
2173	AMEX	DBO	Fri, Aug 21, 2015	10.61	10.65	10.36	10.46
2172	AMEX	DBO	Thu, Aug 20, 2015	10.76	10.87	10.56	10.56
2171	AMEX	DBO	Wed, Aug 19, 2015	11.17	11.19	10.73	10.75
2170	AMEX	DBO	Tue, Aug 18, 2015	11.15	11.30	11.12	11.17
2169	AMEX	DBO	Mon, Aug 17, 2015	11.37	11.41	11.18	11.20
2168	AMEX	DBO	Fri, Aug 14, 2015	11.43	11.48	11.30	11.31
2167	AMEX	DBO	Thu, Aug 13, 2015	11.48	11.48	11.32	11.40
2166	AMEX	DBO	Wed, Aug 12, 2015	11.50	11.59	11.40	11.56
2165	AMEX	DBO	Tue, Aug 11, 2015	11.50	11.53	11.38	11.49
2164	AMEX	DBO	Mon, Aug 10, 2015	11.44	11.78	11.43	11.73
2163	AMEX	DBO	Fri, Aug 7, 2015	11.51	11.56	11.39	11.43
2162	AMEX	DBO	Thu, Aug 6, 2015	11.55	11.61	11.46	11.61
2161	AMEX	DBO	Wed, Aug 5, 2015	11.81	12.05	11.54	11.66
2160	AMEX	DBO	Tue, Aug 4, 2015	11.79	11.87	11.67	11.79
2159	AMEX	DBO	Mon, Aug 3, 2015	11.87	11.97	11.63	11.72
2158	AMEX	DBO	Fri, Jul 31, 2015	12.41	12.41	12.03	12.08
2157	AMEX	DBO	Thu, Jul 30, 2015	12.40	12.51	12.35	12.38
2156	AMEX	DBO	Wed, Jul 29, 2015	12.21	12.57	12.18	12.43
2155	AMEX	DBO	Tue, Jul 28, 2015	12.19	12.38	12.10	12.23
2154	AMEX	DBO	Mon, Jul 27, 2015	12.18	12.27	12.08	12.08
2153	AMEX	DBO	Fri, Jul 24, 2015	12.41	12.41	12.22	12.34
2152	AMEX	DBO	Thu, Jul 23, 2015	12.64	12.65	12.35	12.39
2151	AMEX	DBO	Wed, Jul 22, 2015	12.79	12.86	12.52	12.55
2150	AMEX	DBO	Tue, Jul 21, 2015	12.84	13.00	12.81	12.92
2149	AMEX	DBO	Mon, Jul 20, 2015	12.80	12.87	12.72	12.75
2148	AMEX	DBO	Fri, Jul 17, 2015	12.89	12.90	12.72	12.88
2147	AMEX	DBO	Thu, Jul 16, 2015	13.08	13.08	12.88	12.91
2146	AMEX	DBO	Wed, Jul 15, 2015	13.16	13.33	12.96	13.03
2145	AMEX	DBO	Tue, Jul 14, 2015	13.14	13.47	13.10	13.37
2144	AMEX	DBO	Mon, Jul 13, 2015	13.18	13.49	13.16	13.29
2143	AMEX	DBO	Fri, Jul 10, 2015	13.31	13.40	13.14	13.39
2142	AMEX	DBO	Thu, Jul 9, 2015	13.31	13.42	13.20	13.31
2141	AMEX	DBO	Wed, Jul 8, 2015	13.19	13.25	12.86	13.10
2140	AMEX	DBO	Tue, Jul 7, 2015	13.12	13.33	12.68	13.25
2139	AMEX	DBO	Mon, Jul 6, 2015	13.64	13.65	13.10	13.20
2138	AMEX	DBO	Thu, Jul 2, 2015	14.24	14.37	14.06	14.08
2137	AMEX	DBO	Wed, Jul 1, 2015	14.40	14.40	14.13	14.19
2136	AMEX	DBO	Tue, Jun 30, 2015	14.50	14.69	14.46	14.60
2135	AMEX	DBO	Mon, Jun 29, 2015	14.44	14.50	14.35	14.35
2134	AMEX	DBO	Fri, Jun 26, 2015	14.57	14.75	14.52	14.69
2133	AMEX	DBO	Thu, Jun 25, 2015	14.74	14.74	14.63	14.67
2132	AMEX	DBO	Wed, Jun 24, 2015	14.94	15.08	14.74	14.82
2131	AMEX	DBO	Tue, Jun 23, 2015	14.76	15.08	14.73	15.02
2130	AMEX	DBO	Mon, Jun 22, 2015	14.69	14.92	14.62	14.84
2129	AMEX	DBO	Fri, Jun 19, 2015	14.74	14.80	14.63	14.73
2128	AMEX	DBO	Thu, Jun 18, 2015	14.92	15.02	14.81	14.94
2127	AMEX	DBO	Wed, Jun 17, 2015	15.08	15.14	14.65	14.84
2126	AMEX	DBO	Tue, Jun 16, 2015	14.76	14.89	14.75	14.84
2125	AMEX	DBO	Mon, Jun 15, 2015	14.59	14.79	14.59	14.74
2124	AMEX	DBO	Fri, Jun 12, 2015	14.85	14.93	14.76	14.77
2123	AMEX	DBO	Thu, Jun 11, 2015	15.03	15.04	14.88	14.97
2122	AMEX	DBO	Wed, Jun 10, 2015	15.14	15.14	14.91	15.01
2121	AMEX	DBO	Tue, Jun 9, 2015	14.86	14.93	14.80	14.82
2120	AMEX	DBO	Mon, Jun 8, 2015	14.54	14.64	14.43	14.53
2119	AMEX	DBO	Fri, Jun 5, 2015	14.19	14.73	14.19	14.67
2118	AMEX	DBO	Thu, Jun 4, 2015	14.57	14.60	14.34	14.42
2117	AMEX	DBO	Wed, Jun 3, 2015	14.83	14.95	14.64	14.71
2116	AMEX	DBO	Tue, Jun 2, 2015	14.83	14.99	14.77	14.97
2115	AMEX	DBO	Mon, Jun 1, 2015	14.75	14.82	14.55	14.72
2114	AMEX	DBO	Fri, May 29, 2015	14.33	14.86	14.33	14.74
2113	AMEX	DBO	Thu, May 28, 2015	14.14	14.31	14.05	14.30
2112	AMEX	DBO	Wed, May 27, 2015	14.28	14.45	14.20	14.25
2111	AMEX	DBO	Tue, May 26, 2015	14.54	14.58	14.36	14.47
2110	AMEX	DBO	Fri, May 22, 2015	14.72	14.83	14.70	14.81
2109	AMEX	DBO	Thu, May 21, 2015	14.88	15.03	14.84	14.96
2108	AMEX	DBO	Wed, May 20, 2015	14.68	14.70	14.55	14.61
2107	AMEX	DBO	Tue, May 19, 2015	14.74	14.76	14.50	14.52
2106	AMEX	DBO	Mon, May 18, 2015	15.00	15.07	14.87	14.98
2105	AMEX	DBO	Fri, May 15, 2015	14.94	15.12	14.87	15.08
2104	AMEX	DBO	Thu, May 14, 2015	15.30	15.33	15.05	15.14
2103	AMEX	DBO	Wed, May 13, 2015	15.42	15.49	15.16	15.16
2102	AMEX	DBO	Tue, May 12, 2015	15.09	15.40	15.07	15.23
2101	AMEX	DBO	Mon, May 11, 2015	15.05	15.09	14.88	15.06
2100	AMEX	DBO	Fri, May 8, 2015	14.98	15.05	14.76	15.01
2099	AMEX	DBO	Thu, May 7, 2015	15.34	15.34	14.89	14.90
2098	AMEX	DBO	Wed, May 6, 2015	15.60	15.70	15.29	15.30
2097	AMEX	DBO	Tue, May 5, 2015	15.41	15.50	15.31	15.31
2096	AMEX	DBO	Mon, May 4, 2015	15.14	15.21	15.06	15.21
2095	AMEX	DBO	Fri, May 1, 2015	15.13	15.23	15.06	15.23
2094	AMEX	DBO	Thu, Apr 30, 2015	15.04	15.23	14.98	15.18
2093	AMEX	DBO	Wed, Apr 29, 2015	14.92	15.20	14.92	15.02
2092	AMEX	DBO	Tue, Apr 28, 2015	14.93	15.04	14.86	14.88
2091	AMEX	DBO	Mon, Apr 27, 2015	15.05	15.09	14.87	14.89
2090	AMEX	DBO	Fri, Apr 24, 2015	14.92	15.04	14.90	14.98
2089	AMEX	DBO	Thu, Apr 23, 2015	14.81	15.12	14.80	14.93
2088	AMEX	DBO	Wed, Apr 22, 2015	14.72	14.83	14.62	14.74
2087	AMEX	DBO	Tue, Apr 21, 2015	14.82	14.89	14.60	14.65
2086	AMEX	DBO	Mon, Apr 20, 2015	14.68	14.92	14.68	14.83
2085	AMEX	DBO	Fri, Apr 17, 2015	14.73	14.88	14.60	14.73
2084	AMEX	DBO	Thu, Apr 16, 2015	14.65	14.95	14.55	14.79
2083	AMEX	DBO	Wed, Apr 15, 2015	14.28	14.74	14.24	14.61
2082	AMEX	DBO	Tue, Apr 14, 2015	14.22	14.31	14.15	14.15
2081	AMEX	DBO	Mon, Apr 13, 2015	14.18	14.20	13.98	14.11
2080	AMEX	DBO	Fri, Apr 10, 2015	13.98	14.06	13.94	13.99
2079	AMEX	DBO	Thu, Apr 9, 2015	13.87	14.05	13.79	13.82
2078	AMEX	DBO	Wed, Apr 8, 2015	14.04	14.05	13.63	13.75
2077	AMEX	DBO	Tue, Apr 7, 2015	13.97	14.26	13.91	14.12
2076	AMEX	DBO	Mon, Apr 6, 2015	13.81	14.13	13.72	14.05
2075	AMEX	DBO	Thu, Apr 2, 2015	13.60	13.76	13.42	13.63
2074	AMEX	DBO	Wed, Apr 1, 2015	13.54	13.95	13.48	13.80
2073	AMEX	DBO	Tue, Mar 31, 2015	13.51	13.66	13.44	13.49
2072	AMEX	DBO	Mon, Mar 30, 2015	13.66	13.73	13.47	13.64
2071	AMEX	DBO	Fri, Mar 27, 2015	13.96	13.98	13.49	13.49
2070	AMEX	DBO	Thu, Mar 26, 2015	13.96	14.11	13.84	14.04
2069	AMEX	DBO	Wed, Mar 25, 2015	13.54	13.76	13.40	13.60
2068	AMEX	DBO	Tue, Mar 24, 2015	13.50	13.53	13.35	13.43
2067	AMEX	DBO	Mon, Mar 23, 2015	13.36	13.54	13.32	13.48
2066	AMEX	DBO	Fri, Mar 20, 2015	13.35	13.49	13.30	13.39
2065	AMEX	DBO	Thu, Mar 19, 2015	13.12	13.29	13.05	13.17
2064	AMEX	DBO	Wed, Mar 18, 2015	12.90	13.68	12.86	13.66
2063	AMEX	DBO	Tue, Mar 17, 2015	13.09	13.22	13.00	13.02
2062	AMEX	DBO	Mon, Mar 16, 2015	13.35	13.36	13.03	13.31
2061	AMEX	DBO	Fri, Mar 13, 2015	13.76	13.79	13.45	13.48
2060	AMEX	DBO	Thu, Mar 12, 2015	14.05	14.05	13.77	13.89
2059	AMEX	DBO	Wed, Mar 11, 2015	13.88	14.00	13.73	13.97
2058	AMEX	DBO	Tue, Mar 10, 2015	13.94	14.07	13.81	13.90
2057	AMEX	DBO	Mon, Mar 9, 2015	14.25	14.38	14.12	14.18
2056	AMEX	DBO	Fri, Mar 6, 2015	14.44	14.51	14.17	14.32
2055	AMEX	DBO	Thu, Mar 5, 2015	14.57	14.60	14.42	14.49
2054	AMEX	DBO	Wed, Mar 4, 2015	14.63	14.63	14.42	14.55
2053	AMEX	DBO	Tue, Mar 3, 2015	14.60	14.77	14.53	14.68
2052	AMEX	DBO	Mon, Mar 2, 2015	14.50	14.73	14.43	14.51
2051	AMEX	DBO	Fri, Feb 27, 2015	14.59	14.74	14.45	14.63
2050	AMEX	DBO	Thu, Feb 26, 2015	14.57	14.68	14.29	14.42
2049	AMEX	DBO	Wed, Feb 25, 2015	14.50	14.80	14.40	14.74
2048	AMEX	DBO	Tue, Feb 24, 2015	14.46	14.50	14.29	14.31
2047	AMEX	DBO	Mon, Feb 23, 2015	14.29	14.55	14.21	14.32
2046	AMEX	DBO	Fri, Feb 20, 2015	14.44	14.55	14.29	14.40
2045	AMEX	DBO	Thu, Feb 19, 2015	14.13	14.60	14.10	14.45
2044	AMEX	DBO	Wed, Feb 18, 2015	14.82	14.92	14.54	14.60
2043	AMEX	DBO	Tue, Feb 17, 2015	14.76	15.11	14.58	14.90
2042	AMEX	DBO	Fri, Feb 13, 2015	15.03	15.12	14.83	14.88
2041	AMEX	DBO	Thu, Feb 12, 2015	14.74	14.90	14.63	14.80
2040	AMEX	DBO	Wed, Feb 11, 2015	14.39	14.58	14.13	14.48
2039	AMEX	DBO	Tue, Feb 10, 2015	14.97	14.97	14.50	14.67
2038	AMEX	DBO	Mon, Feb 9, 2015	14.94	15.18	14.81	14.98
2037	AMEX	DBO	Fri, Feb 6, 2015	14.63	15.09	14.58	14.76
2036	AMEX	DBO	Thu, Feb 5, 2015	14.21	14.88	14.21	14.56
2035	AMEX	DBO	Wed, Feb 4, 2015	14.93	14.93	13.83	14.09
2034	AMEX	DBO	Tue, Feb 3, 2015	14.53	15.61	14.47	15.09
2033	AMEX	DBO	Mon, Feb 2, 2015	14.06	14.30	13.69	14.27
2032	AMEX	DBO	Fri, Jan 30, 2015	12.71	13.80	12.70	13.62
2031	AMEX	DBO	Thu, Jan 29, 2015	12.76	12.77	12.35	12.65
2030	AMEX	DBO	Wed, Jan 28, 2015	12.90	13.00	12.51	12.57
2029	AMEX	DBO	Tue, Jan 27, 2015	12.86	13.26	12.84	13.11
2028	AMEX	DBO	Mon, Jan 26, 2015	12.94	13.22	12.81	12.82
2027	AMEX	DBO	Fri, Jan 23, 2015	13.06	13.30	12.89	12.94
2026	AMEX	DBO	Thu, Jan 22, 2015	13.61	13.69	13.06	13.27
2025	AMEX	DBO	Wed, Jan 21, 2015	13.51	13.76	13.43	13.57
2024	AMEX	DBO	Tue, Jan 20, 2015	13.49	13.60	13.22	13.32
2023	AMEX	DBO	Fri, Jan 16, 2015	13.54	14.10	13.50	14.04
2022	AMEX	DBO	Thu, Jan 15, 2015	14.17	14.23	13.26	13.30
2021	AMEX	DBO	Wed, Jan 14, 2015	13.27	14.15	13.15	13.99
2020	AMEX	DBO	Tue, Jan 13, 2015	13.13	13.52	13.00	13.43
2019	AMEX	DBO	Mon, Jan 12, 2015	13.54	13.57	13.25	13.27
2018	AMEX	DBO	Fri, Jan 9, 2015	14.09	14.20	13.65	14.00
2017	AMEX	DBO	Thu, Jan 8, 2015	13.99	14.35	13.80	14.20
2016	AMEX	DBO	Wed, Jan 7, 2015	13.97	14.28	13.80	14.05
2015	AMEX	DBO	Tue, Jan 6, 2015	14.23	14.32	13.75	13.82
2014	AMEX	DBO	Mon, Jan 5, 2015	14.84	14.86	14.42	14.43
2013	AMEX	DBO	Fri, Jan 2, 2015	15.39	15.67	15.15	15.28
2012	AMEX	DBO	Wed, Dec 31, 2014	15.43	15.74	15.26	15.70
2011	AMEX	DBO	Tue, Dec 30, 2014	15.70	15.84	15.55	15.65
2010	AMEX	DBO	Mon, Dec 29, 2014	16.18	16.22	15.41	15.66
2009	AMEX	DBO	Fri, Dec 26, 2014	16.40	16.40	15.93	16.06
2008	AMEX	DBO	Wed, Dec 24, 2014	16.39	16.39	16.10	16.28
2007	AMEX	DBO	Tue, Dec 23, 2014	16.15	16.85	16.15	16.68
2006	AMEX	DBO	Mon, Dec 22, 2014	16.53	16.60	16.11	16.16
2005	AMEX	DBO	Fri, Dec 19, 2014	16.39	17.14	16.18	17.03
2004	AMEX	DBO	Thu, Dec 18, 2014	16.79	16.84	15.87	16.05
2003	AMEX	DBO	Wed, Dec 17, 2014	16.19	17.38	16.15	16.52
2002	AMEX	DBO	Tue, Dec 16, 2014	15.92	16.81	15.84	16.49
2001	AMEX	DBO	Mon, Dec 15, 2014	17.05	17.08	16.20	16.24
2000	AMEX	DBO	Fri, Dec 12, 2014	17.34	17.35	16.91	17.03
1999	AMEX	DBO	Thu, Dec 11, 2014	18.00	18.20	17.58	17.61
1998	AMEX	DBO	Wed, Dec 10, 2014	18.48	18.48	17.85	18.13
1997	AMEX	DBO	Tue, Dec 9, 2014	18.57	18.95	18.50	18.86
1996	AMEX	DBO	Mon, Dec 8, 2014	19.14	19.50	18.58	18.65
1995	AMEX	DBO	Fri, Dec 5, 2014	19.69	19.74	19.30	19.51
1994	AMEX	DBO	Thu, Dec 4, 2014	19.75	19.92	19.61	19.82
1993	AMEX	DBO	Wed, Dec 3, 2014	20.07	20.30	19.83	20.04
1992	AMEX	DBO	Tue, Dec 2, 2014	20.32	20.39	19.82	20.04
1991	AMEX	DBO	Mon, Dec 1, 2014	19.91	20.70	19.77	20.70
1990	AMEX	DBO	Fri, Nov 28, 2014	20.74	20.74	19.94	20.03
1989	AMEX	DBO	Wed, Nov 26, 2014	21.94	22.14	21.89	21.94
1988	AMEX	DBO	Tue, Nov 25, 2014	22.81	22.85	22.01	22.04
1987	AMEX	DBO	Mon, Nov 24, 2014	22.75	23.00	22.53	22.64
1986	AMEX	DBO	Fri, Nov 21, 2014	22.87	22.95	22.59	22.92
1985	AMEX	DBO	Thu, Nov 20, 2014	22.40	22.65	22.32	22.62
1984	AMEX	DBO	Wed, Nov 19, 2014	22.34	22.49	22.07	22.22
1983	AMEX	DBO	Tue, Nov 18, 2014	22.42	22.45	22.17	22.20
1982	AMEX	DBO	Mon, Nov 17, 2014	22.44	22.63	22.36	22.57
1981	AMEX	DBO	Fri, Nov 14, 2014	22.34	22.77	22.25	22.71
1980	AMEX	DBO	Thu, Nov 13, 2014	22.78	22.84	22.53	22.53
1979	AMEX	DBO	Wed, Nov 12, 2014	23.04	23.29	22.93	22.97
1978	AMEX	DBO	Tue, Nov 11, 2014	23.14	23.31	22.87	23.18
1977	AMEX	DBO	Mon, Nov 10, 2014	23.83	23.83	23.07	23.11
1976	AMEX	DBO	Fri, Nov 7, 2014	23.50	23.76	23.42	23.48
1975	AMEX	DBO	Thu, Nov 6, 2014	23.27	23.40	23.08	23.35
1974	AMEX	DBO	Wed, Nov 5, 2014	23.15	23.71	23.13	23.63
1973	AMEX	DBO	Tue, Nov 4, 2014	23.19	23.19	22.80	23.09
1972	AMEX	DBO	Mon, Nov 3, 2014	24.10	24.18	23.41	23.49
1971	AMEX	DBO	Fri, Oct 31, 2014	23.83	24.18	23.76	24.18
1970	AMEX	DBO	Thu, Oct 30, 2014	24.39	24.41	24.14	24.23
1969	AMEX	DBO	Wed, Oct 29, 2014	24.60	24.78	24.46	24.64
1968	AMEX	DBO	Tue, Oct 28, 2014	24.18	24.34	24.04	24.28
1967	AMEX	DBO	Mon, Oct 27, 2014	23.83	24.22	23.71	24.13
1966	AMEX	DBO	Fri, Oct 24, 2014	24.23	24.34	24.02	24.34
1965	AMEX	DBO	Thu, Oct 23, 2014	24.32	24.59	24.21	24.46
1964	AMEX	DBO	Wed, Oct 22, 2014	24.74	24.74	23.95	24.00
1963	AMEX	DBO	Tue, Oct 21, 2014	24.69	24.80	24.31	24.60
1962	AMEX	DBO	Mon, Oct 20, 2014	24.43	24.52	24.07	24.46
1961	AMEX	DBO	Fri, Oct 17, 2014	24.63	24.87	24.40	24.63
1960	AMEX	DBO	Thu, Oct 16, 2014	23.82	25.11	23.68	24.47
1959	AMEX	DBO	Wed, Oct 15, 2014	24.05	24.30	23.81	24.07
1958	AMEX	DBO	Tue, Oct 14, 2014	25.04	25.04	24.08	24.22
1957	AMEX	DBO	Mon, Oct 13, 2014	25.20	25.43	24.99	25.16
1956	AMEX	DBO	Fri, Oct 10, 2014	25.28	25.59	24.99	25.39
1955	AMEX	DBO	Thu, Oct 9, 2014	25.76	25.78	25.21	25.28
1954	AMEX	DBO	Wed, Oct 8, 2014	25.97	26.08	25.74	26.01
1953	AMEX	DBO	Tue, Oct 7, 2014	26.56	26.57	26.24	26.31
1952	AMEX	DBO	Mon, Oct 6, 2014	26.45	26.78	26.21	26.73
1951	AMEX	DBO	Fri, Oct 3, 2014	26.71	26.78	26.31	26.47
1950	AMEX	DBO	Thu, Oct 2, 2014	26.45	26.93	26.31	26.91
1949	AMEX	DBO	Wed, Oct 1, 2014	27.22	27.49	26.50	26.87
1948	AMEX	DBO	Tue, Sep 30, 2014	27.91	27.93	26.94	27.13
1947	AMEX	DBO	Mon, Sep 29, 2014	27.58	27.97	27.58	27.94
1946	AMEX	DBO	Fri, Sep 26, 2014	27.57	27.80	27.54	27.74
1945	AMEX	DBO	Thu, Sep 25, 2014	27.71	27.73	27.39	27.53
1944	AMEX	DBO	Wed, Sep 24, 2014	27.29	27.72	27.14	27.65
1943	AMEX	DBO	Tue, Sep 23, 2014	27.20	27.43	27.13	27.25
1942	AMEX	DBO	Mon, Sep 22, 2014	27.33	27.35	27.02	27.13
1941	AMEX	DBO	Fri, Sep 19, 2014	27.38	27.55	27.30	27.43
1940	AMEX	DBO	Thu, Sep 18, 2014	27.84	27.87	27.43	27.46
1939	AMEX	DBO	Wed, Sep 17, 2014	27.90	28.00	27.65	27.74
1938	AMEX	DBO	Tue, Sep 16, 2014	27.57	28.04	27.57	27.91
1937	AMEX	DBO	Mon, Sep 15, 2014	27.15	27.45	27.13	27.40
1936	AMEX	DBO	Fri, Sep 12, 2014	27.50	27.58	27.21	27.29
1935	AMEX	DBO	Thu, Sep 11, 2014	27.01	27.66	26.97	27.58
1934	AMEX	DBO	Wed, Sep 10, 2014	27.39	27.40	27.07	27.27
1933	AMEX	DBO	Tue, Sep 9, 2014	27.66	27.69	27.48	27.55
1932	AMEX	DBO	Mon, Sep 8, 2014	27.49	27.68	27.42	27.67
1931	AMEX	DBO	Fri, Sep 5, 2014	28.15	28.15	27.71	27.92
1930	AMEX	DBO	Thu, Sep 4, 2014	28.18	28.30	28.01	28.16
1929	AMEX	DBO	Wed, Sep 3, 2014	28.07	28.42	27.93	28.30
1928	AMEX	DBO	Tue, Sep 2, 2014	28.05	28.08	27.57	27.76
1927	AMEX	DBO	Fri, Aug 29, 2014	28.28	28.40	28.20	28.40
1926	AMEX	DBO	Thu, Aug 28, 2014	28.19	28.23	28.05	28.16
1925	AMEX	DBO	Wed, Aug 27, 2014	28.07	28.17	27.92	28.05
1924	AMEX	DBO	Tue, Aug 26, 2014	28.16	28.21	27.95	28.09
1923	AMEX	DBO	Mon, Aug 25, 2014	27.93	28.02	27.88	27.99
1922	AMEX	DBO	Fri, Aug 22, 2014	27.91	28.05	27.81	28.00
1921	AMEX	DBO	Thu, Aug 21, 2014	27.89	28.15	27.86	28.07
1920	AMEX	DBO	Wed, Aug 20, 2014	27.89	27.94	27.80	27.89
1919	AMEX	DBO	Tue, Aug 19, 2014	27.97	27.98	27.70	27.83
1918	AMEX	DBO	Mon, Aug 18, 2014	28.06	28.07	27.84	27.98
1917	AMEX	DBO	Fri, Aug 15, 2014	28.18	28.45	28.14	28.33
1916	AMEX	DBO	Thu, Aug 14, 2014	28.68	28.69	28.07	28.13
1915	AMEX	DBO	Wed, Aug 13, 2014	28.80	28.91	28.64	28.84
1914	AMEX	DBO	Tue, Aug 12, 2014	28.76	28.85	28.63	28.74
1913	AMEX	DBO	Mon, Aug 11, 2014	28.95	29.14	28.93	28.93
1912	AMEX	DBO	Fri, Aug 8, 2014	29.02	29.03	28.80	28.89
1911	AMEX	DBO	Thu, Aug 7, 2014	28.87	29.02	28.75	28.99
1910	AMEX	DBO	Wed, Aug 6, 2014	28.94	29.01	28.73	28.80
1909	AMEX	DBO	Tue, Aug 5, 2014	28.91	28.94	28.74	28.85
1908	AMEX	DBO	Mon, Aug 4, 2014	28.83	29.06	28.82	28.99
1907	AMEX	DBO	Fri, Aug 1, 2014	28.69	28.84	28.59	28.77
1906	AMEX	DBO	Thu, Jul 31, 2014	29.18	29.20	28.87	28.90
1905	AMEX	DBO	Wed, Jul 30, 2014	29.59	29.59	29.14	29.22
1904	AMEX	DBO	Tue, Jul 29, 2014	29.44	29.53	29.40	29.52
1903	AMEX	DBO	Mon, Jul 28, 2014	29.68	29.75	29.50	29.67
1902	AMEX	DBO	Fri, Jul 25, 2014	29.65	29.90	29.60	29.86
1901	AMEX	DBO	Thu, Jul 24, 2014	30.00	30.00	29.77	29.83
1900	AMEX	DBO	Wed, Jul 23, 2014	29.94	30.03	29.90	29.96
1899	AMEX	DBO	Tue, Jul 22, 2014	30.02	30.02	29.84	29.88
1898	AMEX	DBO	Mon, Jul 21, 2014	29.76	29.99	29.75	29.97
1897	AMEX	DBO	Fri, Jul 18, 2014	29.80	29.83	29.62	29.68
1896	AMEX	DBO	Thu, Jul 17, 2014	29.89	29.91	29.59	29.80
1895	AMEX	DBO	Wed, Jul 16, 2014	29.54	29.76	29.54	29.63
1894	AMEX	DBO	Tue, Jul 15, 2014	29.49	29.55	29.33	29.44
1893	AMEX	DBO	Mon, Jul 14, 2014	29.57	29.83	29.52	29.82
1892	AMEX	DBO	Fri, Jul 11, 2014	29.89	29.93	29.53	29.61
1891	AMEX	DBO	Thu, Jul 10, 2014	29.90	30.19	29.89	30.15
1890	AMEX	DBO	Wed, Jul 9, 2014	30.04	30.05	29.85	29.91
1889	AMEX	DBO	Tue, Jul 8, 2014	30.36	30.39	30.11	30.21
1888	AMEX	DBO	Mon, Jul 7, 2014	30.40	30.43	30.26	30.28
1887	AMEX	DBO	Thu, Jul 3, 2014	30.49	30.49	30.34	30.35
1886	AMEX	DBO	Wed, Jul 2, 2014	30.62	30.74	30.40	30.43
1885	AMEX	DBO	Tue, Jul 1, 2014	30.82	30.88	30.60	30.75
1884	AMEX	DBO	Mon, Jun 30, 2014	30.77	30.80	30.57	30.76
1883	AMEX	DBO	Fri, Jun 27, 2014	30.84	30.90	30.73	30.79
1882	AMEX	DBO	Thu, Jun 26, 2014	30.83	30.83	30.59	30.75
1881	AMEX	DBO	Wed, Jun 25, 2014	30.84	30.99	30.73	30.94
1880	AMEX	DBO	Tue, Jun 24, 2014	30.72	30.88	30.72	30.82
1879	AMEX	DBO	Mon, Jun 23, 2014	30.83	30.83	30.67	30.78
1878	AMEX	DBO	Fri, Jun 20, 2014	30.80	30.90	30.76	30.82
1877	AMEX	DBO	Thu, Jun 19, 2014	30.66	30.84	30.57	30.69
1876	AMEX	DBO	Wed, Jun 18, 2014	30.60	30.65	30.53	30.60
1875	AMEX	DBO	Tue, Jun 17, 2014	30.52	30.69	30.42	30.45
1874	AMEX	DBO	Mon, Jun 16, 2014	30.43	30.55	30.42	30.53
1873	AMEX	DBO	Fri, Jun 13, 2014	30.45	30.55	30.29	30.35
1872	AMEX	DBO	Thu, Jun 12, 2014	30.25	30.45	30.20	30.43
1871	AMEX	DBO	Wed, Jun 11, 2014	29.87	29.95	29.83	29.88
1870	AMEX	DBO	Tue, Jun 10, 2014	29.89	29.91	29.68	29.85
1869	AMEX	DBO	Mon, Jun 9, 2014	29.64	29.84	29.63	29.79
1868	AMEX	DBO	Fri, Jun 6, 2014	29.50	29.50	29.33	29.45
1867	AMEX	DBO	Thu, Jun 5, 2014	29.19	29.44	29.17	29.41
1866	AMEX	DBO	Wed, Jun 4, 2014	29.62	29.68	29.37	29.38
1865	AMEX	DBO	Tue, Jun 3, 2014	29.38	29.49	29.33	29.48
1864	AMEX	DBO	Mon, Jun 2, 2014	29.36	29.40	29.27	29.36
1863	AMEX	DBO	Fri, May 30, 2014	29.40	29.53	29.37	29.47
1862	AMEX	DBO	Thu, May 29, 2014	29.53	29.79	29.51	29.68
1861	AMEX	DBO	Wed, May 28, 2014	29.77	29.77	29.45	29.49
1860	AMEX	DBO	Tue, May 27, 2014	29.76	29.91	29.06	29.86
1859	AMEX	DBO	Fri, May 23, 2014	29.84	29.97	29.81	29.92
1858	AMEX	DBO	Thu, May 22, 2014	29.88	29.90	29.71	29.79
1857	AMEX	DBO	Wed, May 21, 2014	29.60	29.93	29.58	29.75
1856	AMEX	DBO	Tue, May 20, 2014	29.27	29.44	29.17	29.44
1855	AMEX	DBO	Mon, May 19, 2014	29.31	29.39	29.24	29.30
1854	AMEX	DBO	Fri, May 16, 2014	29.08	29.17	29.04	29.14
1853	AMEX	DBO	Thu, May 15, 2014	29.07	29.09	28.92	28.98
1852	AMEX	DBO	Wed, May 14, 2014	29.14	29.24	29.10	29.13
1851	AMEX	DBO	Tue, May 13, 2014	28.86	29.01	28.74	29.01
1850	AMEX	DBO	Mon, May 12, 2014	28.68	28.72	28.59	28.67
1849	AMEX	DBO	Fri, May 9, 2014	28.71	28.77	28.39	28.48
1848	AMEX	DBO	Thu, May 8, 2014	28.49	28.55	28.45	28.53
1847	AMEX	DBO	Wed, May 7, 2014	28.51	28.69	28.36	28.65
1846	AMEX	DBO	Tue, May 6, 2014	28.38	28.52	28.28	28.30
1845	AMEX	DBO	Mon, May 5, 2014	28.34	28.36	28.14	28.28
1844	AMEX	DBO	Fri, May 2, 2014	28.33	28.46	28.27	28.40
1843	AMEX	DBO	Thu, May 1, 2014	28.20	28.35	28.20	28.31
1842	AMEX	DBO	Wed, Apr 30, 2014	28.39	28.46	28.31	28.46
1841	AMEX	DBO	Tue, Apr 29, 2014	29.04	29.09	28.76	28.76
1840	AMEX	DBO	Mon, Apr 28, 2014	28.79	28.79	28.58	28.76
1839	AMEX	DBO	Fri, Apr 25, 2014	28.69	28.79	28.67	28.70
1838	AMEX	DBO	Thu, Apr 24, 2014	29.14	29.17	29.02	29.08
1837	AMEX	DBO	Wed, Apr 23, 2014	29.06	29.10	28.90	28.92
1836	AMEX	DBO	Tue, Apr 22, 2014	29.12	29.15	28.92	29.01
1835	AMEX	DBO	Mon, Apr 21, 2014	29.39	29.50	29.38	29.43
1834	AMEX	DBO	Thu, Apr 17, 2014	29.35	29.55	29.30	29.47
1833	AMEX	DBO	Wed, Apr 16, 2014	29.57	29.57	29.19	29.32
1832	AMEX	DBO	Tue, Apr 15, 2014	29.26	29.35	29.22	29.24
1831	AMEX	DBO	Mon, Apr 14, 2014	29.19	29.35	29.17	29.24
1830	AMEX	DBO	Fri, Apr 11, 2014	29.08	29.30	29.02	29.02
1829	AMEX	DBO	Thu, Apr 10, 2014	29.11	29.15	29.04	29.06
1828	AMEX	DBO	Wed, Apr 9, 2014	29.00	29.21	28.93	29.11
1827	AMEX	DBO	Tue, Apr 8, 2014	28.59	28.96	28.50	28.90
1826	AMEX	DBO	Mon, Apr 7, 2014	28.38	28.62	28.28	28.44
1825	AMEX	DBO	Fri, Apr 4, 2014	28.60	28.69	28.53	28.57
1824	AMEX	DBO	Thu, Apr 3, 2014	28.08	28.36	28.04	28.34
1823	AMEX	DBO	Wed, Apr 2, 2014	28.03	28.12	27.90	28.01
1822	AMEX	DBO	Tue, Apr 1, 2014	28.54	28.56	28.03	28.05
1821	AMEX	DBO	Mon, Mar 31, 2014	28.66	28.72	28.47	28.62
1820	AMEX	DBO	Fri, Mar 28, 2014	28.77	28.80	28.62	28.64
1819	AMEX	DBO	Thu, Mar 27, 2014	28.53	28.65	28.51	28.56
1818	AMEX	DBO	Wed, Mar 26, 2014	28.16	28.30	28.07	28.23
1817	AMEX	DBO	Tue, Mar 25, 2014	28.15	28.25	27.89	28.02
1816	AMEX	DBO	Mon, Mar 24, 2014	28.23	28.27	27.98	28.01
1815	AMEX	DBO	Fri, Mar 21, 2014	27.94	28.25	27.94	28.06
1814	AMEX	DBO	Thu, Mar 20, 2014	27.74	27.88	27.62	27.79
1813	AMEX	DBO	Wed, Mar 19, 2014	27.76	28.19	27.65	27.78
1812	AMEX	DBO	Tue, Mar 18, 2014	27.62	27.84	27.62	27.81
1811	AMEX	DBO	Mon, Mar 17, 2014	27.74	27.77	27.44	27.55
1810	AMEX	DBO	Fri, Mar 14, 2014	27.82	27.93	27.76	27.91
1809	AMEX	DBO	Thu, Mar 13, 2014	27.68	27.75	27.55	27.72
1808	AMEX	DBO	Wed, Mar 12, 2014	27.61	27.79	27.51	27.74
1807	AMEX	DBO	Tue, Mar 11, 2014	28.32	28.37	28.03	28.04
1806	AMEX	DBO	Mon, Mar 10, 2014	28.34	28.44	28.29	28.36
1805	AMEX	DBO	Fri, Mar 7, 2014	28.64	28.80	28.64	28.73
1804	AMEX	DBO	Thu, Mar 6, 2014	28.27	28.62	28.15	28.57
1803	AMEX	DBO	Wed, Mar 5, 2014	28.78	28.80	28.30	28.31
1802	AMEX	DBO	Tue, Mar 4, 2014	28.96	28.97	28.79	28.85
1801	AMEX	DBO	Mon, Mar 3, 2014	29.19	29.39	29.14	29.20
1800	AMEX	DBO	Fri, Feb 28, 2014	28.50	28.75	28.50	28.65
1799	AMEX	DBO	Thu, Feb 27, 2014	28.54	28.62	28.47	28.62
1798	AMEX	DBO	Wed, Feb 26, 2014	28.58	28.75	28.56	28.59
1797	AMEX	DBO	Tue, Feb 25, 2014	28.52	28.57	28.32	28.50
1796	AMEX	DBO	Mon, Feb 24, 2014	28.59	28.94	28.59	28.68
1795	AMEX	DBO	Fri, Feb 21, 2014	28.61	28.67	28.41	28.56
1794	AMEX	DBO	Thu, Feb 20, 2014	28.61	28.71	28.57	28.69
1793	AMEX	DBO	Wed, Feb 19, 2014	28.54	28.69	28.51	28.60
1792	AMEX	DBO	Tue, Feb 18, 2014	28.33	28.60	28.30	28.48
1791	AMEX	DBO	Fri, Feb 14, 2014	27.91	28.13	27.85	28.07
1790	AMEX	DBO	Thu, Feb 13, 2014	27.86	28.09	27.86	28.02
1789	AMEX	DBO	Wed, Feb 12, 2014	28.08	28.15	27.92	27.94
1788	AMEX	DBO	Tue, Feb 11, 2014	27.80	27.90	27.73	27.80
1787	AMEX	DBO	Mon, Feb 10, 2014	27.82	27.91	27.73	27.73
1786	AMEX	DBO	Fri, Feb 7, 2014	27.38	27.85	27.35	27.78
1785	AMEX	DBO	Thu, Feb 6, 2014	27.36	27.37	27.18	27.31
1784	AMEX	DBO	Wed, Feb 5, 2014	27.00	27.07	26.86	26.98
1783	AMEX	DBO	Tue, Feb 4, 2014	26.86	26.96	26.84	26.92
1782	AMEX	DBO	Mon, Feb 3, 2014	26.83	26.90	26.58	26.71
1781	AMEX	DBO	Fri, Jan 31, 2014	27.06	27.13	26.86	26.88
1780	AMEX	DBO	Thu, Jan 30, 2014	27.28	27.32	27.10	27.11
1779	AMEX	DBO	Wed, Jan 29, 2014	26.92	27.14	26.89	27.05
1778	AMEX	DBO	Tue, Jan 28, 2014	26.95	27.13	26.95	27.06
1777	AMEX	DBO	Mon, Jan 27, 2014	26.92	26.98	26.60	26.71
1776	AMEX	DBO	Fri, Jan 24, 2014	26.96	26.98	26.81	26.90
1775	AMEX	DBO	Thu, Jan 23, 2014	27.01	27.12	26.93	26.95
1774	AMEX	DBO	Wed, Jan 22, 2014	26.87	27.11	26.85	27.08
1773	AMEX	DBO	Tue, Jan 21, 2014	26.77	26.80	26.59	26.74
1772	AMEX	DBO	Fri, Jan 17, 2014	26.59	26.63	26.44	26.47
1771	AMEX	DBO	Thu, Jan 16, 2014	26.43	26.47	26.33	26.44
1770	AMEX	DBO	Wed, Jan 15, 2014	26.22	26.61	26.19	26.52
1769	AMEX	DBO	Tue, Jan 14, 2014	26.14	26.23	26.02	26.07
1768	AMEX	DBO	Mon, Jan 13, 2014	26.09	26.13	25.89	25.94
1767	AMEX	DBO	Fri, Jan 10, 2014	26.19	26.29	26.05	26.27
1766	AMEX	DBO	Thu, Jan 9, 2014	26.22	26.22	25.88	26.14
1765	AMEX	DBO	Wed, Jan 8, 2014	26.44	26.44	26.10	26.14
1764	AMEX	DBO	Tue, Jan 7, 2014	26.45	26.53	26.41	26.45
1763	AMEX	DBO	Mon, Jan 6, 2014	26.52	26.59	26.44	26.52
1762	AMEX	DBO	Fri, Jan 3, 2014	26.87	26.91	26.50	26.63
1761	AMEX	DBO	Thu, Jan 2, 2014	27.30	27.30	26.93	26.95
1760	AMEX	DBO	Tue, Dec 31, 2013	27.64	27.76	27.57	27.70
1759	AMEX	DBO	Mon, Dec 30, 2013	27.88	27.95	27.75	27.77
1758	AMEX	DBO	Fri, Dec 27, 2013	27.88	28.02	27.86	27.87
1757	AMEX	DBO	Thu, Dec 26, 2013	27.72	27.81	27.71	27.76
1756	AMEX	DBO	Tue, Dec 24, 2013	27.46	27.70	27.46	27.67
1755	AMEX	DBO	Mon, Dec 23, 2013	27.51	27.55	27.44	27.50
1754	AMEX	DBO	Fri, Dec 20, 2013	27.42	27.53	27.36	27.45
1753	AMEX	DBO	Thu, Dec 19, 2013	27.32	27.48	27.27	27.35
1752	AMEX	DBO	Wed, Dec 18, 2013	27.24	27.31	27.10	27.16
1751	AMEX	DBO	Tue, Dec 17, 2013	27.32	27.36	27.11	27.11
1750	AMEX	DBO	Mon, Dec 16, 2013	27.30	27.41	27.26	27.27
1749	AMEX	DBO	Fri, Dec 13, 2013	27.26	27.28	27.07	27.08
1748	AMEX	DBO	Thu, Dec 12, 2013	27.49	27.53	27.36	27.39
1747	AMEX	DBO	Wed, Dec 11, 2013	27.51	27.56	27.34	27.44
1746	AMEX	DBO	Tue, Dec 10, 2013	27.65	27.65	27.49	27.60
1745	AMEX	DBO	Mon, Dec 9, 2013	27.57	27.57	27.40	27.40
1744	AMEX	DBO	Fri, Dec 6, 2013	27.48	27.56	27.47	27.54
1743	AMEX	DBO	Thu, Dec 5, 2013	27.45	27.57	27.44	27.48
1742	AMEX	DBO	Wed, Dec 4, 2013	27.27	27.45	27.22	27.38
1741	AMEX	DBO	Tue, Dec 3, 2013	26.84	27.17	26.83	27.10
1740	AMEX	DBO	Mon, Dec 2, 2013	26.70	26.92	26.70	26.86
1739	AMEX	DBO	Fri, Nov 29, 2013	26.62	26.88	26.62	26.73
1738	AMEX	DBO	Wed, Nov 27, 2013	26.52	26.57	26.39	26.57
1737	AMEX	DBO	Tue, Nov 26, 2013	26.90	26.94	26.81	26.90
1736	AMEX	DBO	Mon, Nov 25, 2013	26.75	27.01	26.75	26.93
1735	AMEX	DBO	Fri, Nov 22, 2013	27.08	27.10	26.88	27.03
1734	AMEX	DBO	Thu, Nov 21, 2013	26.85	27.12	26.78	27.07
1733	AMEX	DBO	Wed, Nov 20, 2013	26.73	26.82	26.55	26.68
1732	AMEX	DBO	Tue, Nov 19, 2013	26.76	26.78	26.66	26.69
1731	AMEX	DBO	Mon, Nov 18, 2013	26.96	27.05	26.66	26.76
1730	AMEX	DBO	Fri, Nov 15, 2013	27.09	27.09	26.94	27.02
1729	AMEX	DBO	Thu, Nov 14, 2013	26.86	27.19	26.74	27.04
1728	AMEX	DBO	Wed, Nov 13, 2013	26.86	27.02	26.76	26.95
1727	AMEX	DBO	Tue, Nov 12, 2013	26.90	27.03	26.52	26.67
1726	AMEX	DBO	Mon, Nov 11, 2013	26.77	26.96	26.74	26.94
1725	AMEX	DBO	Fri, Nov 8, 2013	26.80	26.88	26.67	26.78
1724	AMEX	DBO	Thu, Nov 7, 2013	26.73	26.78	26.61	26.74
1723	AMEX	DBO	Wed, Nov 6, 2013	26.65	26.98	26.65	26.82
1722	AMEX	DBO	Tue, Nov 5, 2013	26.71	26.74	26.51	26.62
1721	AMEX	DBO	Mon, Nov 4, 2013	26.74	26.89	26.71	26.73
1720	AMEX	DBO	Fri, Nov 1, 2013	26.97	26.97	26.67	26.77
1719	AMEX	DBO	Thu, Oct 31, 2013	27.18	27.28	27.03	27.05
1718	AMEX	DBO	Wed, Oct 30, 2013	27.18	27.27	27.15	27.16
1717	AMEX	DBO	Tue, Oct 29, 2013	27.30	27.39	27.24	27.36
1716	AMEX	DBO	Mon, Oct 28, 2013	27.19	27.42	27.16	27.36
1715	AMEX	DBO	Fri, Oct 25, 2013	26.98	27.22	26.98	27.22
1714	AMEX	DBO	Thu, Oct 24, 2013	26.85	26.99	26.80	26.98
1713	AMEX	DBO	Wed, Oct 23, 2013	27.00	27.16	26.94	27.00
1712	AMEX	DBO	Tue, Oct 22, 2013	27.78	27.81	27.44	27.47
1711	AMEX	DBO	Mon, Oct 21, 2013	27.82	27.87	27.59	27.68
1710	AMEX	DBO	Fri, Oct 18, 2013	27.91	27.98	27.81	27.98
1709	AMEX	DBO	Thu, Oct 17, 2013	27.96	27.98	27.65	27.75
1708	AMEX	DBO	Wed, Oct 16, 2013	28.06	28.35	28.04	28.21
1707	AMEX	DBO	Tue, Oct 15, 2013	27.96	28.14	27.90	27.93
1706	AMEX	DBO	Mon, Oct 14, 2013	27.97	28.20	27.91	28.09
1705	AMEX	DBO	Fri, Oct 11, 2013	27.84	28.07	27.79	28.03
1704	AMEX	DBO	Thu, Oct 10, 2013	27.78	28.21	27.77	28.14
1703	AMEX	DBO	Wed, Oct 9, 2013	27.81	27.86	27.58	27.68
1702	AMEX	DBO	Tue, Oct 8, 2013	28.16	28.18	28.03	28.06
1701	AMEX	DBO	Mon, Oct 7, 2013	27.58	28.00	27.58	27.98
1700	AMEX	DBO	Fri, Oct 4, 2013	27.86	27.94	27.75	27.89
1699	AMEX	DBO	Thu, Oct 3, 2013	27.90	27.91	27.58	27.60
1698	AMEX	DBO	Wed, Oct 2, 2013	27.40	27.81	27.37	27.73
1697	AMEX	DBO	Tue, Oct 1, 2013	27.34	27.45	27.20	27.35
1696	AMEX	DBO	Mon, Sep 30, 2013	27.22	27.55	27.18	27.44
1695	AMEX	DBO	Fri, Sep 27, 2013	27.51	27.73	27.37	27.41
1694	AMEX	DBO	Thu, Sep 26, 2013	27.45	27.65	27.43	27.58
1693	AMEX	DBO	Wed, Sep 25, 2013	27.60	27.65	27.29	27.34
1692	AMEX	DBO	Tue, Sep 24, 2013	27.44	27.56	27.32	27.51
1691	AMEX	DBO	Mon, Sep 23, 2013	27.53	27.62	27.44	27.53
1690	AMEX	DBO	Fri, Sep 20, 2013	27.80	27.92	27.63	27.75
1689	AMEX	DBO	Thu, Sep 19, 2013	28.06	28.08	27.67	27.68
1688	AMEX	DBO	Wed, Sep 18, 2013	27.59	28.16	27.54	27.93
1687	AMEX	DBO	Tue, Sep 17, 2013	27.60	27.66	27.38	27.46
1686	AMEX	DBO	Mon, Sep 16, 2013	27.70	27.89	27.68	27.69
1685	AMEX	DBO	Fri, Sep 13, 2013	27.76	28.00	27.70	27.94
1684	AMEX	DBO	Thu, Sep 12, 2013	27.92	28.06	27.90	27.95
1683	AMEX	DBO	Wed, Sep 11, 2013	27.87	27.87	27.52	27.71
1682	AMEX	DBO	Tue, Sep 10, 2013	27.61	27.80	27.56	27.77
1681	AMEX	DBO	Mon, Sep 9, 2013	28.15	28.26	27.99	28.04
1680	AMEX	DBO	Fri, Sep 6, 2013	28.19	28.34	28.12	28.16
1679	AMEX	DBO	Thu, Sep 5, 2013	28.05	28.17	27.90	28.02
1678	AMEX	DBO	Wed, Sep 4, 2013	27.78	27.98	27.73	27.91
1677	AMEX	DBO	Tue, Sep 3, 2013	27.84	28.11	27.82	28.07
1676	AMEX	DBO	Fri, Aug 30, 2013	27.76	28.12	27.52	27.52
1675	AMEX	DBO	Thu, Aug 29, 2013	28.21	28.26	27.75	27.88
1674	AMEX	DBO	Wed, Aug 28, 2013	28.35	28.41	28.08	28.19
1673	AMEX	DBO	Tue, Aug 27, 2013	28.20	28.32	28.11	28.15
1672	AMEX	DBO	Mon, Aug 26, 2013	27.75	27.82	27.70	27.81
1671	AMEX	DBO	Fri, Aug 23, 2013	27.62	27.86	27.55	27.80
1670	AMEX	DBO	Thu, Aug 22, 2013	27.64	27.69	27.56	27.61
1669	AMEX	DBO	Wed, Aug 21, 2013	27.70	27.91	27.54	27.58
1668	AMEX	DBO	Tue, Aug 20, 2013	27.70	27.97	27.64	27.72
1667	AMEX	DBO	Mon, Aug 19, 2013	27.97	27.99	27.76	27.82
1666	AMEX	DBO	Fri, Aug 16, 2013	27.82	27.99	27.68	27.99
1665	AMEX	DBO	Thu, Aug 15, 2013	27.79	27.87	27.66	27.80
1664	AMEX	DBO	Wed, Aug 14, 2013	27.58	27.74	27.54	27.69
1663	AMEX	DBO	Tue, Aug 13, 2013	27.52	27.69	27.50	27.58
1662	AMEX	DBO	Mon, Aug 12, 2013	27.24	27.54	27.19	27.52
1661	AMEX	DBO	Fri, Aug 9, 2013	27.06	27.34	27.02	27.28
1660	AMEX	DBO	Thu, Aug 8, 2013	27.05	27.09	26.80	27.03
1659	AMEX	DBO	Wed, Aug 7, 2013	27.15	27.27	27.11	27.15
1658	AMEX	DBO	Tue, Aug 6, 2013	27.47	27.50	27.21	27.33
1657	AMEX	DBO	Mon, Aug 5, 2013	27.29	27.61	27.28	27.53
1656	AMEX	DBO	Fri, Aug 2, 2013	27.49	27.57	27.45	27.52
1655	AMEX	DBO	Thu, Aug 1, 2013	27.53	27.61	27.48	27.50
1654	AMEX	DBO	Wed, Jul 31, 2013	27.01	27.38	26.96	27.28
1653	AMEX	DBO	Tue, Jul 30, 2013	27.15	27.20	27.05	27.15
1652	AMEX	DBO	Mon, Jul 29, 2013	27.28	27.32	27.14	27.28
1651	AMEX	DBO	Fri, Jul 26, 2013	27.27	27.27	27.07	27.21
1650	AMEX	DBO	Thu, Jul 25, 2013	27.20	27.43	27.14	27.40
1649	AMEX	DBO	Wed, Jul 24, 2013	27.30	27.30	27.01	27.12
1648	AMEX	DBO	Tue, Jul 23, 2013	27.33	27.43	27.31	27.33
1647	AMEX	DBO	Mon, Jul 22, 2013	27.37	27.40	27.18	27.24
1646	AMEX	DBO	Fri, Jul 19, 2013	27.52	27.58	27.04	27.30
1645	AMEX	DBO	Thu, Jul 18, 2013	27.38	27.53	27.35	27.47
1644	AMEX	DBO	Wed, Jul 17, 2013	27.36	27.46	27.26	27.41
1643	AMEX	DBO	Tue, Jul 16, 2013	27.40	27.42	27.24	27.27
1642	AMEX	DBO	Mon, Jul 15, 2013	27.24	27.35	27.21	27.29
1641	AMEX	DBO	Fri, Jul 12, 2013	27.18	27.33	27.15	27.33
1640	AMEX	DBO	Thu, Jul 11, 2013	27.09	27.14	26.97	27.04
1639	AMEX	DBO	Wed, Jul 10, 2013	27.00	27.14	26.58	26.94
1638	AMEX	DBO	Tue, Jul 9, 2013	26.86	26.99	26.82	26.91
1637	AMEX	DBO	Mon, Jul 8, 2013	26.76	26.92	26.70	26.82
1636	AMEX	DBO	Fri, Jul 5, 2013	26.62	26.87	26.56	26.83
1635	AMEX	DBO	Wed, Jul 3, 2013	26.66	26.73	25.71	25.71
1634	AMEX	DBO	Tue, Jul 2, 2013	26.25	26.36	26.14	26.33
1633	AMEX	DBO	Mon, Jul 1, 2013	26.12	26.30	26.04	26.14
1632	AMEX	DBO	Fri, Jun 28, 2013	26.09	26.23	25.89	25.92
1631	AMEX	DBO	Thu, Jun 27, 2013	25.86	26.19	25.84	26.03
1630	AMEX	DBO	Wed, Jun 26, 2013	25.78	25.81	25.41	25.69
1629	AMEX	DBO	Tue, Jun 25, 2013	25.74	25.79	25.50	25.66
1628	AMEX	DBO	Mon, Jun 24, 2013	25.31	25.77	25.24	25.49
1627	AMEX	DBO	Fri, Jun 21, 2013	25.83	25.86	25.22	25.43
1626	AMEX	DBO	Thu, Jun 20, 2013	26.14	26.25	25.69	25.80
1625	AMEX	DBO	Wed, Jun 19, 2013	26.95	26.99	26.71	26.79
1624	AMEX	DBO	Tue, Jun 18, 2013	26.87	26.98	26.79	26.90
1623	AMEX	DBO	Mon, Jun 17, 2013	26.87	26.91	26.78	26.81
1622	AMEX	DBO	Fri, Jun 14, 2013	26.79	26.84	26.69	26.73
1621	AMEX	DBO	Thu, Jun 13, 2013	26.31	26.68	26.30	26.50
1620	AMEX	DBO	Wed, Jun 12, 2013	26.42	26.50	26.29	26.33
1619	AMEX	DBO	Tue, Jun 11, 2013	26.03	26.26	26.03	26.21
1618	AMEX	DBO	Mon, Jun 10, 2013	26.26	26.43	26.22	26.36
1617	AMEX	DBO	Fri, Jun 7, 2013	25.95	26.52	25.95	26.43
1616	AMEX	DBO	Thu, Jun 6, 2013	26.08	26.29	26.04	26.09
1615	AMEX	DBO	Wed, Jun 5, 2013	25.97	26.10	25.81	25.85
1614	AMEX	DBO	Tue, Jun 4, 2013	25.71	26.09	25.55	25.86
1613	AMEX	DBO	Mon, Jun 3, 2013	25.61	25.89	25.53	25.78
1612	AMEX	DBO	Fri, May 31, 2013	25.60	25.76	25.30	25.36
1611	AMEX	DBO	Thu, May 30, 2013	25.44	25.98	25.36	25.86
1610	AMEX	DBO	Wed, May 29, 2013	26.21	26.27	25.67	25.77
1609	AMEX	DBO	Tue, May 28, 2013	26.50	26.51	26.27	26.29
1608	AMEX	DBO	Fri, May 24, 2013	25.80	26.06	25.75	25.98
1607	AMEX	DBO	Thu, May 23, 2013	25.59	26.11	25.49	26.10
1606	AMEX	DBO	Wed, May 22, 2013	26.30	26.56	26.00	26.04
1605	AMEX	DBO	Tue, May 21, 2013	26.76	26.83	26.50	26.56
1604	AMEX	DBO	Mon, May 20, 2013	26.57	26.95	26.51	26.83
1603	AMEX	DBO	Fri, May 17, 2013	26.66	26.71	26.37	26.63
1602	AMEX	DBO	Thu, May 16, 2013	26.20	26.51	26.13	26.35
1601	AMEX	DBO	Wed, May 15, 2013	25.76	26.18	25.56	26.18
1600	AMEX	DBO	Tue, May 14, 2013	26.29	26.42	26.04	26.14
1599	AMEX	DBO	Mon, May 13, 2013	26.41	26.55	26.21	26.37
1598	AMEX	DBO	Fri, May 10, 2013	26.16	26.68	25.91	26.59
1597	AMEX	DBO	Thu, May 9, 2013	26.63	26.77	26.48	26.60
1596	AMEX	DBO	Wed, May 8, 2013	26.63	26.85	26.58	26.78
1595	AMEX	DBO	Tue, May 7, 2013	26.57	26.70	26.34	26.47
1594	AMEX	DBO	Mon, May 6, 2013	26.43	26.71	26.33	26.59
1593	AMEX	DBO	Fri, May 3, 2013	26.36	26.63	26.32	26.46
1592	AMEX	DBO	Thu, May 2, 2013	25.34	26.12	25.31	26.07
1591	AMEX	DBO	Wed, May 1, 2013	25.18	25.29	24.96	25.19
1590	AMEX	DBO	Tue, Apr 30, 2013	26.17	26.17	25.77	25.80
1589	AMEX	DBO	Mon, Apr 29, 2013	25.94	26.26	25.84	26.13
1588	AMEX	DBO	Fri, Apr 26, 2013	25.86	25.90	25.55	25.77
1587	AMEX	DBO	Thu, Apr 25, 2013	25.33	26.04	25.30	25.87
1586	AMEX	DBO	Wed, Apr 24, 2013	24.90	25.41	24.87	25.39
1585	AMEX	DBO	Tue, Apr 23, 2013	24.50	24.79	24.44	24.79
1584	AMEX	DBO	Mon, Apr 22, 2013	24.56	24.78	24.31	24.74
1583	AMEX	DBO	Fri, Apr 19, 2013	24.43	24.54	24.34	24.43
1582	AMEX	DBO	Thu, Apr 18, 2013	24.23	24.60	23.98	24.58
1581	AMEX	DBO	Wed, Apr 17, 2013	24.42	24.45	23.96	24.11
1580	AMEX	DBO	Tue, Apr 16, 2013	24.57	24.73	24.37	24.69
1579	AMEX	DBO	Mon, Apr 15, 2013	24.86	24.90	24.46	24.50
1578	AMEX	DBO	Fri, Apr 12, 2013	25.48	25.56	25.15	25.33
1577	AMEX	DBO	Thu, Apr 11, 2013	26.24	26.29	25.93	26.04
1576	AMEX	DBO	Wed, Apr 10, 2013	26.11	26.40	26.05	26.34
1575	AMEX	DBO	Tue, Apr 9, 2013	25.94	26.29	25.87	26.16
1574	AMEX	DBO	Mon, Apr 8, 2013	25.92	26.06	25.74	26.05
1573	AMEX	DBO	Fri, Apr 5, 2013	25.72	25.91	25.63	25.89
1572	AMEX	DBO	Thu, Apr 4, 2013	25.87	26.12	25.68	25.97
1571	AMEX	DBO	Wed, Apr 3, 2013	26.97	26.98	26.24	26.29
1570	AMEX	DBO	Tue, Apr 2, 2013	26.77	27.13	26.77	26.95
1569	AMEX	DBO	Mon, Apr 1, 2013	26.79	27.04	26.72	26.98
1568	AMEX	DBO	Thu, Mar 28, 2013	26.88	27.07	26.84	27.00
1567	AMEX	DBO	Wed, Mar 27, 2013	26.65	26.93	26.60	26.84
1566	AMEX	DBO	Tue, Mar 26, 2013	26.62	26.83	26.51	26.80
1565	AMEX	DBO	Mon, Mar 25, 2013	26.30	26.59	26.16	26.30
1564	AMEX	DBO	Fri, Mar 22, 2013	25.89	26.08	25.76	26.07
1563	AMEX	DBO	Thu, Mar 21, 2013	25.83	25.97	25.56	25.71
1562	AMEX	DBO	Wed, Mar 20, 2013	25.97	26.04	25.75	25.98
1561	AMEX	DBO	Tue, Mar 19, 2013	26.17	26.21	25.71	25.71
1560	AMEX	DBO	Mon, Mar 18, 2013	25.70	26.22	25.65	26.16
1559	AMEX	DBO	Fri, Mar 15, 2013	26.10	26.15	25.96	26.12
1558	AMEX	DBO	Thu, Mar 14, 2013	25.84	25.99	25.82	25.97
1557	AMEX	DBO	Wed, Mar 13, 2013	26.01	26.07	25.66	25.79
1556	AMEX	DBO	Tue, Mar 12, 2013	26.01	26.14	25.82	25.83
1555	AMEX	DBO	Mon, Mar 11, 2013	25.56	25.78	25.45	25.72
1554	AMEX	DBO	Fri, Mar 8, 2013	25.56	25.76	25.48	25.72
1553	AMEX	DBO	Thu, Mar 7, 2013	25.47	25.67	25.47	25.62
1552	AMEX	DBO	Wed, Mar 6, 2013	25.39	25.39	25.13	25.36
1551	AMEX	DBO	Tue, Mar 5, 2013	25.31	25.48	25.24	25.44
1550	AMEX	DBO	Mon, Mar 4, 2013	25.36	25.38	25.05	25.23
1549	AMEX	DBO	Fri, Mar 1, 2013	25.42	25.51	25.25	25.49
1548	AMEX	DBO	Thu, Feb 28, 2013	25.98	26.06	25.65	25.71
1547	AMEX	DBO	Wed, Feb 27, 2013	25.89	26.12	25.88	25.97
1546	AMEX	DBO	Tue, Feb 26, 2013	26.06	26.17	25.84	25.96
1545	AMEX	DBO	Mon, Feb 25, 2013	26.25	26.30	25.84	25.89
1544	AMEX	DBO	Fri, Feb 22, 2013	26.04	26.19	25.96	26.19
1543	AMEX	DBO	Thu, Feb 21, 2013	26.11	26.24	26.00	26.03
1542	AMEX	DBO	Wed, Feb 20, 2013	27.27	27.29	26.46	26.61
1541	AMEX	DBO	Tue, Feb 19, 2013	27.00	27.25	26.95	27.25
1540	AMEX	DBO	Fri, Feb 15, 2013	27.08	27.11	26.92	27.09
1539	AMEX	DBO	Thu, Feb 14, 2013	27.52	27.58	27.45	27.47
1538	AMEX	DBO	Wed, Feb 13, 2013	27.64	27.67	27.33	27.44
1537	AMEX	DBO	Tue, Feb 12, 2013	27.49	27.59	27.45	27.52
1536	AMEX	DBO	Mon, Feb 11, 2013	27.01	27.42	26.94	27.40
1535	AMEX	DBO	Fri, Feb 8, 2013	27.25	27.30	26.97	27.10
1534	AMEX	DBO	Thu, Feb 7, 2013	27.35	27.39	27.01	27.08
1533	AMEX	DBO	Wed, Feb 6, 2013	26.93	27.35	26.91	27.31
1532	AMEX	DBO	Tue, Feb 5, 2013	27.32	27.36	27.21	27.27
1531	AMEX	DBO	Mon, Feb 4, 2013	27.18	27.31	27.05	27.10
1530	AMEX	DBO	Fri, Feb 1, 2013	27.30	27.64	27.25	27.51
1529	AMEX	DBO	Thu, Jan 31, 2013	27.31	27.50	27.31	27.45
1528	AMEX	DBO	Wed, Jan 30, 2013	27.47	27.57	27.37	27.52
1527	AMEX	DBO	Tue, Jan 29, 2013	27.29	27.47	27.22	27.35
1526	AMEX	DBO	Mon, Jan 28, 2013	27.15	27.16	26.87	27.11
1525	AMEX	DBO	Fri, Jan 25, 2013	27.11	27.14	26.90	26.99
1524	AMEX	DBO	Thu, Jan 24, 2013	27.01	27.16	26.94	27.01
1523	AMEX	DBO	Wed, Jan 23, 2013	27.00	27.08	26.74	26.83
1522	AMEX	DBO	Tue, Jan 22, 2013	26.94	27.15	26.88	27.07
1521	AMEX	DBO	Fri, Jan 18, 2013	26.82	26.92	26.68	26.90
1520	AMEX	DBO	Thu, Jan 17, 2013	26.80	26.94	26.71	26.80
1519	AMEX	DBO	Wed, Jan 16, 2013	26.33	26.53	26.27	26.44
1518	AMEX	DBO	Tue, Jan 15, 2013	26.53	26.53	26.24	26.27
1517	AMEX	DBO	Mon, Jan 14, 2013	26.43	26.54	26.21	26.50
1516	AMEX	DBO	Fri, Jan 11, 2013	26.22	26.38	26.10	26.34
1515	AMEX	DBO	Thu, Jan 10, 2013	26.54	26.57	26.38	26.42
1514	AMEX	DBO	Wed, Jan 9, 2013	26.33	26.39	26.17	26.27
1513	AMEX	DBO	Tue, Jan 8, 2013	26.34	26.36	26.15	26.29
1512	AMEX	DBO	Mon, Jan 7, 2013	26.09	26.26	26.08	26.22
1511	AMEX	DBO	Fri, Jan 4, 2013	26.11	26.24	26.00	26.17
1510	AMEX	DBO	Thu, Jan 3, 2013	26.25	26.30	26.12	26.15
1509	AMEX	DBO	Wed, Jan 2, 2013	26.38	26.43	26.14	26.24
1508	AMEX	DBO	Mon, Dec 31, 2012	25.61	26.00	25.59	25.94
1507	AMEX	DBO	Fri, Dec 28, 2012	25.82	25.89	25.62	25.72
1506	AMEX	DBO	Thu, Dec 27, 2012	25.80	25.87	25.54	25.84
1505	AMEX	DBO	Wed, Dec 26, 2012	25.71	25.83	25.64	25.79
1504	AMEX	DBO	Mon, Dec 24, 2012	25.09	25.16	25.08	25.14
1503	AMEX	DBO	Fri, Dec 21, 2012	25.11	25.25	25.02	25.23
1502	AMEX	DBO	Thu, Dec 20, 2012	25.42	25.64	25.38	25.47
1501	AMEX	DBO	Wed, Dec 19, 2012	25.15	25.52	25.09	25.41
1500	AMEX	DBO	Tue, Dec 18, 2012	24.97	25.11	24.88	25.04
1499	AMEX	DBO	Mon, Dec 17, 2012	24.83	24.99	24.81	24.87
1498	AMEX	DBO	Fri, Dec 14, 2012	24.71	24.84	24.68	24.83
1497	AMEX	DBO	Thu, Dec 13, 2012	24.67	24.84	24.52	24.62
1496	AMEX	DBO	Wed, Dec 12, 2012	24.89	25.03	24.65	24.83
1495	AMEX	DBO	Tue, Dec 11, 2012	24.59	24.64	24.46	24.64
1494	AMEX	DBO	Mon, Dec 10, 2012	24.77	24.80	24.48	24.56
1493	AMEX	DBO	Fri, Dec 7, 2012	24.78	24.82	24.61	24.69
1492	AMEX	DBO	Thu, Dec 6, 2012	24.87	24.94	24.62	24.77
1491	AMEX	DBO	Wed, Dec 5, 2012	25.30	25.34	25.07	25.21
1490	AMEX	DBO	Tue, Dec 4, 2012	25.18	25.41	25.12	25.29
1489	AMEX	DBO	Mon, Dec 3, 2012	25.71	25.74	25.38	25.41
1488	AMEX	DBO	Fri, Nov 30, 2012	25.19	25.39	25.17	25.35
1487	AMEX	DBO	Thu, Nov 29, 2012	25.22	25.29	25.02	25.09
1486	AMEX	DBO	Wed, Nov 28, 2012	24.55	24.86	24.50	24.86
1485	AMEX	DBO	Tue, Nov 27, 2012	25.09	25.14	24.87	24.98
1484	AMEX	DBO	Mon, Nov 26, 2012	25.09	25.16	25.03	25.11
1483	AMEX	DBO	Fri, Nov 23, 2012	25.10	25.34	25.09	25.26
1482	AMEX	DBO	Wed, Nov 21, 2012	25.02	25.12	24.78	25.06
1481	AMEX	DBO	Tue, Nov 20, 2012	25.22	25.33	24.68	24.94
1480	AMEX	DBO	Mon, Nov 19, 2012	25.26	25.55	25.25	25.37
1479	AMEX	DBO	Fri, Nov 16, 2012	24.78	24.91	24.63	24.85
1478	AMEX	DBO	Thu, Nov 15, 2012	24.98	25.02	24.42	24.62
1477	AMEX	DBO	Wed, Nov 14, 2012	24.67	24.96	24.60	24.83
1476	AMEX	DBO	Tue, Nov 13, 2012	24.63	24.89	24.59	24.65
1475	AMEX	DBO	Mon, Nov 12, 2012	24.83	24.97	24.69	24.78
1474	AMEX	DBO	Fri, Nov 9, 2012	24.53	25.02	24.50	24.88
1473	AMEX	DBO	Thu, Nov 8, 2012	24.50	24.64	24.34	24.53
1472	AMEX	DBO	Wed, Nov 7, 2012	24.99	24.99	24.27	24.39
1471	AMEX	DBO	Tue, Nov 6, 2012	24.94	25.60	24.81	25.41
1470	AMEX	DBO	Mon, Nov 5, 2012	24.53	24.78	24.47	24.76
1469	AMEX	DBO	Fri, Nov 2, 2012	24.94	24.94	24.44	24.53
1468	AMEX	DBO	Thu, Nov 1, 2012	24.81	25.05	24.70	24.98
1467	AMEX	DBO	Wed, Oct 31, 2012	24.79	25.04	24.71	24.75
1466	AMEX	DBO	Fri, Oct 26, 2012	24.54	24.76	24.50	24.68
1465	AMEX	DBO	Thu, Oct 25, 2012	24.72	24.74	24.40	24.68
1464	AMEX	DBO	Wed, Oct 24, 2012	24.69	24.76	24.33	24.49
1463	AMEX	DBO	Tue, Oct 23, 2012	24.87	24.87	24.53	24.74
1462	AMEX	DBO	Mon, Oct 22, 2012	25.70	25.79	25.27	25.46
1461	AMEX	DBO	Fri, Oct 19, 2012	26.52	26.52	25.69	25.73
1460	AMEX	DBO	Thu, Oct 18, 2012	26.04	26.42	25.98	26.23
1459	AMEX	DBO	Wed, Oct 17, 2012	26.40	26.49	26.23	26.28
1458	AMEX	DBO	Tue, Oct 16, 2012	26.23	26.34	26.21	26.28
1457	AMEX	DBO	Mon, Oct 15, 2012	25.96	26.32	25.76	26.23
1456	AMEX	DBO	Fri, Oct 12, 2012	26.30	26.42	26.09	26.21
1455	AMEX	DBO	Thu, Oct 11, 2012	26.35	26.45	26.21	26.42
1454	AMEX	DBO	Wed, Oct 10, 2012	26.33	26.60	26.00	26.10
1453	AMEX	DBO	Tue, Oct 9, 2012	25.74	26.41	25.72	26.27
1452	AMEX	DBO	Mon, Oct 8, 2012	25.49	25.61	25.40	25.58
1451	AMEX	DBO	Fri, Oct 5, 2012	25.82	25.83	25.36	25.66
1450	AMEX	DBO	Thu, Oct 4, 2012	25.35	26.04	25.25	25.99
1449	AMEX	DBO	Wed, Oct 3, 2012	25.75	25.75	24.99	25.05
1448	AMEX	DBO	Tue, Oct 2, 2012	26.28	26.32	26.06	26.10
1447	AMEX	DBO	Mon, Oct 1, 2012	26.32	26.42	26.14	26.23
1446	AMEX	DBO	Fri, Sep 28, 2012	26.08	26.20	25.94	26.11
1445	AMEX	DBO	Thu, Sep 27, 2012	25.84	26.16	25.75	26.10
1444	AMEX	DBO	Wed, Sep 26, 2012	25.56	25.57	25.23	25.50
1443	AMEX	DBO	Tue, Sep 25, 2012	26.14	26.25	25.74	25.74
1442	AMEX	DBO	Mon, Sep 24, 2012	25.92	26.00	25.75	25.97
1441	AMEX	DBO	Fri, Sep 21, 2012	26.28	26.38	26.12	26.25
1440	AMEX	DBO	Thu, Sep 20, 2012	25.84	26.21	25.79	26.21
1439	AMEX	DBO	Wed, Sep 19, 2012	26.48	26.48	25.70	25.85
1438	AMEX	DBO	Tue, Sep 18, 2012	27.12	27.17	26.81	26.91
1437	AMEX	DBO	Mon, Sep 17, 2012	27.86	27.90	26.67	27.07
1436	AMEX	DBO	Fri, Sep 14, 2012	27.85	27.99	27.70	27.82
1435	AMEX	DBO	Thu, Sep 13, 2012	27.69	27.72	27.24	27.56
1434	AMEX	DBO	Wed, Sep 12, 2012	27.47	27.51	27.24	27.39
1433	AMEX	DBO	Tue, Sep 11, 2012	27.47	27.50	27.33	27.41
1432	AMEX	DBO	Mon, Sep 10, 2012	27.17	27.38	27.14	27.30
1431	AMEX	DBO	Fri, Sep 7, 2012	27.00	27.37	26.70	27.28
1430	AMEX	DBO	Thu, Sep 6, 2012	27.40	27.58	26.84	26.88
1429	AMEX	DBO	Wed, Sep 5, 2012	26.99	27.12	26.78	27.07
1428	AMEX	DBO	Tue, Sep 4, 2012	27.27	27.29	26.91	27.06
1427	AMEX	DBO	Fri, Aug 31, 2012	27.13	27.24	26.81	27.20
1426	AMEX	DBO	Thu, Aug 30, 2012	26.86	26.89	26.60	26.78
1425	AMEX	DBO	Wed, Aug 29, 2012	26.97	26.98	26.68	26.81
1424	AMEX	DBO	Tue, Aug 28, 2012	26.90	27.01	26.83	26.95
1423	AMEX	DBO	Mon, Aug 27, 2012	26.69	26.88	26.50	26.88
1422	AMEX	DBO	Fri, Aug 24, 2012	27.08	27.23	26.80	26.86
1421	AMEX	DBO	Thu, Aug 23, 2012	27.40	27.45	26.94	27.01
1420	AMEX	DBO	Wed, Aug 22, 2012	27.19	27.36	27.14	27.30
1419	AMEX	DBO	Tue, Aug 21, 2012	27.39	27.41	27.15	27.17
1418	AMEX	DBO	Mon, Aug 20, 2012	27.03	27.10	26.85	27.06
1417	AMEX	DBO	Fri, Aug 17, 2012	27.02	27.08	26.88	27.05
1416	AMEX	DBO	Thu, Aug 16, 2012	26.80	27.04	26.69	26.85
1415	AMEX	DBO	Wed, Aug 15, 2012	26.47	26.84	26.45	26.70
1414	AMEX	DBO	Tue, Aug 14, 2012	26.58	26.67	26.46	26.57
1413	AMEX	DBO	Mon, Aug 13, 2012	26.59	26.63	26.23	26.44
1412	AMEX	DBO	Fri, Aug 10, 2012	26.24	26.52	26.15	26.50
1411	AMEX	DBO	Thu, Aug 9, 2012	26.53	26.64	26.41	26.51
1410	AMEX	DBO	Wed, Aug 8, 2012	26.52	26.73	26.38	26.46
1409	AMEX	DBO	Tue, Aug 7, 2012	26.27	26.65	26.22	26.44
1408	AMEX	DBO	Mon, Aug 6, 2012	25.82	26.19	25.78	26.16
1407	AMEX	DBO	Fri, Aug 3, 2012	25.51	25.99	25.50	25.83
1406	AMEX	DBO	Thu, Aug 2, 2012	24.95	25.24	24.83	24.95
1405	AMEX	DBO	Wed, Aug 1, 2012	25.23	25.55	25.17	25.34
1404	AMEX	DBO	Tue, Jul 31, 2012	25.52	25.60	24.97	24.99
1403	AMEX	DBO	Mon, Jul 30, 2012	25.59	25.67	25.47	25.48
1402	AMEX	DBO	Fri, Jul 27, 2012	25.55	25.70	25.49	25.62
1401	AMEX	DBO	Thu, Jul 26, 2012	25.61	25.68	25.37	25.45
1400	AMEX	DBO	Wed, Jul 25, 2012	25.23	25.39	24.78	25.32
1399	AMEX	DBO	Tue, Jul 24, 2012	25.13	25.25	24.98	25.19
1398	AMEX	DBO	Mon, Jul 23, 2012	25.04	25.43	24.95	25.07
1397	AMEX	DBO	Fri, Jul 20, 2012	25.87	26.06	25.72	25.87
1396	AMEX	DBO	Thu, Jul 19, 2012	26.00	26.31	25.96	26.09
1395	AMEX	DBO	Wed, Jul 18, 2012	25.56	25.69	25.45	25.64
1394	AMEX	DBO	Tue, Jul 17, 2012	25.58	25.68	25.20	25.53
1393	AMEX	DBO	Mon, Jul 16, 2012	25.21	25.49	25.10	25.45
1392	AMEX	DBO	Fri, Jul 13, 2012	24.90	25.21	24.90	25.09
1391	AMEX	DBO	Thu, Jul 12, 2012	24.45	24.88	24.31	24.77
1390	AMEX	DBO	Wed, Jul 11, 2012	24.49	24.90	24.43	24.81
1389	AMEX	DBO	Tue, Jul 10, 2012	24.65	24.68	24.18	24.29
1388	AMEX	DBO	Mon, Jul 9, 2012	24.32	24.84	24.32	24.64
1387	AMEX	DBO	Fri, Jul 6, 2012	24.39	24.47	24.21	24.24
1386	AMEX	DBO	Thu, Jul 5, 2012	24.96	25.17	24.83	24.93
1385	AMEX	DBO	Tue, Jul 3, 2012	25.03	25.25	24.88	25.10
1384	AMEX	DBO	Mon, Jul 2, 2012	24.25	24.40	23.75	24.17
1383	AMEX	DBO	Fri, Jun 29, 2012	23.79	24.67	23.67	24.56
1382	AMEX	DBO	Thu, Jun 28, 2012	23.22	23.28	22.62	22.95
1381	AMEX	DBO	Wed, Jun 27, 2012	23.22	23.37	23.09	23.31
1380	AMEX	DBO	Tue, Jun 26, 2012	23.02	23.10	22.84	23.09
1379	AMEX	DBO	Mon, Jun 25, 2012	22.84	23.28	22.66	23.02
1378	AMEX	DBO	Fri, Jun 22, 2012	22.79	23.19	22.71	23.16
1377	AMEX	DBO	Thu, Jun 21, 2012	23.40	23.45	22.73	22.82
1376	AMEX	DBO	Wed, Jun 20, 2012	24.07	24.07	23.41	23.51
1375	AMEX	DBO	Tue, Jun 19, 2012	24.18	24.24	24.00	24.13
1374	AMEX	DBO	Mon, Jun 18, 2012	23.69	24.04	23.63	23.82
1373	AMEX	DBO	Fri, Jun 15, 2012	24.02	24.15	23.96	24.10
1372	AMEX	DBO	Thu, Jun 14, 2012	23.80	24.15	23.71	24.06
1371	AMEX	DBO	Wed, Jun 13, 2012	23.74	24.10	23.71	23.77
1370	AMEX	DBO	Tue, Jun 12, 2012	23.95	24.10	23.80	23.97
1369	AMEX	DBO	Mon, Jun 11, 2012	24.28	24.28	23.45	23.48
1368	AMEX	DBO	Fri, Jun 8, 2012	23.79	24.35	23.72	24.27
1367	AMEX	DBO	Thu, Jun 7, 2012	24.84	24.88	24.05	24.12
1366	AMEX	DBO	Wed, Jun 6, 2012	24.28	24.58	24.23	24.37
1365	AMEX	DBO	Tue, Jun 5, 2012	23.88	24.06	23.87	24.00
1364	AMEX	DBO	Mon, Jun 4, 2012	23.72	24.06	23.62	24.02
1363	AMEX	DBO	Fri, Jun 1, 2012	23.97	24.09	23.48	23.77
1362	AMEX	DBO	Thu, May 31, 2012	25.04	25.06	24.53	24.70
1361	AMEX	DBO	Wed, May 30, 2012	25.41	25.42	24.95	25.01
1360	AMEX	DBO	Tue, May 29, 2012	26.17	26.35	25.80	25.95
1359	AMEX	DBO	Fri, May 25, 2012	25.95	26.06	25.91	25.94
1358	AMEX	DBO	Thu, May 24, 2012	26.00	26.16	25.79	25.99
1357	AMEX	DBO	Wed, May 23, 2012	26.12	26.12	25.53	25.85
1356	AMEX	DBO	Tue, May 22, 2012	26.49	26.55	26.08	26.16
1355	AMEX	DBO	Mon, May 21, 2012	26.32	26.71	26.26	26.70
1354	AMEX	DBO	Fri, May 18, 2012	26.48	26.58	26.11	26.11
1353	AMEX	DBO	Thu, May 17, 2012	26.84	26.90	26.46	26.57
1352	AMEX	DBO	Wed, May 16, 2012	26.72	27.05	26.51	26.59
1351	AMEX	DBO	Tue, May 15, 2012	27.19	27.30	26.74	26.78
1350	AMEX	DBO	Mon, May 14, 2012	27.10	27.30	26.97	27.05
1349	AMEX	DBO	Fri, May 11, 2012	27.54	27.92	27.52	27.54
1348	AMEX	DBO	Thu, May 10, 2012	28.02	28.07	27.78	27.82
1347	AMEX	DBO	Wed, May 9, 2012	27.53	27.83	27.35	27.77
1346	AMEX	DBO	Tue, May 8, 2012	27.88	28.04	27.46	28.03
1345	AMEX	DBO	Mon, May 7, 2012	28.00	28.24	27.72	28.17
1344	AMEX	DBO	Fri, May 4, 2012	28.78	28.88	28.05	28.34
1343	AMEX	DBO	Thu, May 3, 2012	30.01	30.02	29.49	29.53
1342	AMEX	DBO	Wed, May 2, 2012	30.44	30.47	30.21	30.34
1341	AMEX	DBO	Tue, May 1, 2012	30.16	30.65	30.15	30.54
1340	AMEX	DBO	Mon, Apr 30, 2012	29.98	30.25	29.94	30.19
1339	AMEX	DBO	Fri, Apr 27, 2012	30.08	30.24	29.98	30.17
1338	AMEX	DBO	Thu, Apr 26, 2012	30.00	30.22	29.97	30.09
1337	AMEX	DBO	Wed, Apr 25, 2012	29.93	30.08	29.70	29.98
1336	AMEX	DBO	Tue, Apr 24, 2012	29.95	29.97	29.69	29.81
1335	AMEX	DBO	Mon, Apr 23, 2012	29.46	29.72	29.33	29.70
1334	AMEX	DBO	Fri, Apr 20, 2012	30.06	30.14	29.76	29.96
1333	AMEX	DBO	Thu, Apr 19, 2012	29.72	29.77	29.45	29.66
1332	AMEX	DBO	Wed, Apr 18, 2012	30.03	30.11	29.61	29.73
1331	AMEX	DBO	Tue, Apr 17, 2012	30.31	30.36	30.13	30.18
1330	AMEX	DBO	Mon, Apr 16, 2012	29.78	29.92	29.48	29.81
1329	AMEX	DBO	Fri, Apr 13, 2012	29.88	29.94	29.73	29.80
1328	AMEX	DBO	Thu, Apr 12, 2012	29.81	30.18	29.81	30.02
1327	AMEX	DBO	Wed, Apr 11, 2012	29.47	29.89	29.39	29.71
1326	AMEX	DBO	Tue, Apr 10, 2012	29.64	29.85	29.21	29.33
1325	AMEX	DBO	Mon, Apr 9, 2012	29.37	29.74	29.25	29.70
1324	AMEX	DBO	Thu, Apr 5, 2012	29.53	29.99	29.50	29.90
1323	AMEX	DBO	Wed, Apr 4, 2012	29.81	29.92	29.34	29.63
1322	AMEX	DBO	Tue, Apr 3, 2012	30.46	30.52	30.06	30.22
1321	AMEX	DBO	Mon, Apr 2, 2012	29.66	30.58	29.64	30.49
1320	AMEX	DBO	Fri, Mar 30, 2012	29.98	30.19	29.82	29.91
1319	AMEX	DBO	Thu, Mar 29, 2012	30.52	30.58	29.60	29.94
1318	AMEX	DBO	Wed, Mar 28, 2012	30.58	30.64	30.36	30.63
1317	AMEX	DBO	Tue, Mar 27, 2012	31.12	31.21	30.89	31.02
1316	AMEX	DBO	Mon, Mar 26, 2012	31.00	31.09	30.92	31.06
1315	AMEX	DBO	Fri, Mar 23, 2012	30.64	31.37	30.48	30.98
1314	AMEX	DBO	Thu, Mar 22, 2012	30.41	30.59	30.31	30.55
1313	AMEX	DBO	Wed, Mar 21, 2012	30.89	31.18	30.80	30.98
1312	AMEX	DBO	Tue, Mar 20, 2012	31.07	31.07	30.66	30.82
1311	AMEX	DBO	Mon, Mar 19, 2012	31.36	31.48	31.26	31.41
1310	AMEX	DBO	Fri, Mar 16, 2012	30.86	31.28	30.77	31.27
1309	AMEX	DBO	Thu, Mar 15, 2012	30.82	30.91	30.30	30.75
1308	AMEX	DBO	Wed, Mar 14, 2012	31.01	31.20	30.68	30.82
1307	AMEX	DBO	Tue, Mar 13, 2012	30.93	31.28	30.81	31.09
1306	AMEX	DBO	Mon, Mar 12, 2012	30.89	31.06	30.70	31.00
1305	AMEX	DBO	Fri, Mar 9, 2012	31.10	31.48	31.04	31.29
1304	AMEX	DBO	Thu, Mar 8, 2012	31.02	31.20	30.87	31.08
1303	AMEX	DBO	Wed, Mar 7, 2012	30.51	31.04	30.43	30.93
1302	AMEX	DBO	Tue, Mar 6, 2012	30.54	30.75	30.45	30.56
1301	AMEX	DBO	Mon, Mar 5, 2012	31.11	31.15	30.84	31.12
1300	AMEX	DBO	Fri, Mar 2, 2012	31.35	31.37	30.81	31.06
1299	AMEX	DBO	Thu, Mar 1, 2012	31.27	32.06	30.99	31.68
1298	AMEX	DBO	Wed, Feb 29, 2012	31.06	31.21	30.48	31.11
1297	AMEX	DBO	Tue, Feb 28, 2012	31.48	31.62	30.90	31.01
1296	AMEX	DBO	Mon, Feb 27, 2012	31.57	31.79	31.23	31.33
1295	AMEX	DBO	Fri, Feb 24, 2012	31.59	31.91	31.37	31.88
1294	AMEX	DBO	Thu, Feb 23, 2012	30.88	31.45	30.72	31.40
1293	AMEX	DBO	Wed, Feb 22, 2012	30.81	31.04	30.76	30.90
1292	AMEX	DBO	Tue, Feb 21, 2012	30.54	30.96	30.45	30.85
1291	AMEX	DBO	Fri, Feb 17, 2012	30.19	30.24	30.00	30.20
1290	AMEX	DBO	Thu, Feb 16, 2012	29.76	30.03	29.68	29.93
1289	AMEX	DBO	Wed, Feb 15, 2012	29.76	29.84	29.64	29.80
1288	AMEX	DBO	Tue, Feb 14, 2012	29.76	29.79	29.42	29.60
1287	AMEX	DBO	Mon, Feb 13, 2012	29.39	29.68	29.17	29.52
1286	AMEX	DBO	Fri, Feb 10, 2012	28.75	29.08	28.72	29.06
1285	AMEX	DBO	Thu, Feb 9, 2012	29.35	29.40	29.18	29.30
1284	AMEX	DBO	Wed, Feb 8, 2012	29.26	29.31	28.82	29.13
1283	AMEX	DBO	Tue, Feb 7, 2012	28.41	29.05	28.38	28.95
1282	AMEX	DBO	Mon, Feb 6, 2012	28.48	28.62	28.39	28.59
1281	AMEX	DBO	Fri, Feb 3, 2012	28.40	28.63	28.25	28.61
1280	AMEX	DBO	Thu, Feb 2, 2012	28.23	28.32	27.87	28.21
1279	AMEX	DBO	Wed, Feb 1, 2012	28.93	29.00	28.35	28.41
1278	AMEX	DBO	Tue, Jan 31, 2012	29.37	29.38	28.53	28.69
1277	AMEX	DBO	Mon, Jan 30, 2012	28.76	29.00	28.67	28.81
1276	AMEX	DBO	Fri, Jan 27, 2012	28.97	29.24	28.85	28.99
1275	AMEX	DBO	Thu, Jan 26, 2012	29.41	29.41	28.90	29.07
1274	AMEX	DBO	Wed, Jan 25, 2012	28.64	29.15	28.40	29.00
1273	AMEX	DBO	Tue, Jan 24, 2012	28.60	28.88	28.59	28.84
1272	AMEX	DBO	Mon, Jan 23, 2012	28.73	29.09	28.71	28.98
1271	AMEX	DBO	Fri, Jan 20, 2012	28.85	28.86	28.50	28.59
1270	AMEX	DBO	Thu, Jan 19, 2012	29.46	29.50	29.07	29.21
1269	AMEX	DBO	Wed, Jan 18, 2012	29.30	29.40	29.01	29.25
1268	AMEX	DBO	Tue, Jan 17, 2012	29.11	29.31	28.94	29.25
1267	AMEX	DBO	Fri, Jan 13, 2012	28.64	28.85	28.47	28.81
1266	AMEX	DBO	Thu, Jan 12, 2012	29.60	29.85	28.64	28.73
1265	AMEX	DBO	Wed, Jan 11, 2012	29.45	29.57	29.19	29.29
1264	AMEX	DBO	Tue, Jan 10, 2012	29.74	29.85	29.57	29.58
1263	AMEX	DBO	Mon, Jan 9, 2012	29.45	29.48	29.11	29.43
1262	AMEX	DBO	Fri, Jan 6, 2012	29.64	29.64	29.25	29.53
1261	AMEX	DBO	Thu, Jan 5, 2012	29.64	29.90	29.39	29.41
1260	AMEX	DBO	Wed, Jan 4, 2012	29.57	29.89	29.49	29.81
1259	AMEX	DBO	Tue, Jan 3, 2012	29.39	29.73	29.36	29.67
1258	AMEX	DBO	Fri, Dec 30, 2011	28.48	28.78	28.44	28.57
1257	AMEX	DBO	Thu, Dec 29, 2011	28.67	28.75	28.35	28.71
1256	AMEX	DBO	Wed, Dec 28, 2011	28.97	28.98	28.46	28.64
1255	AMEX	DBO	Tue, Dec 27, 2011	28.69	29.21	28.68	29.08
1254	AMEX	DBO	Fri, Dec 23, 2011	28.70	28.78	28.61	28.66
1253	AMEX	DBO	Thu, Dec 22, 2011	28.52	28.73	28.48	28.55
1252	AMEX	DBO	Wed, Dec 21, 2011	28.10	28.50	28.00	28.42
1251	AMEX	DBO	Tue, Dec 20, 2011	27.84	28.10	27.80	28.02
1250	AMEX	DBO	Mon, Dec 19, 2011	27.22	27.24	26.89	27.03
1249	AMEX	DBO	Fri, Dec 16, 2011	27.15	27.32	26.77	27.18
1248	AMEX	DBO	Thu, Dec 15, 2011	27.62	27.64	27.04	27.07
1247	AMEX	DBO	Wed, Dec 14, 2011	27.93	28.07	27.19	27.38
1246	AMEX	DBO	Tue, Dec 13, 2011	28.46	29.18	28.45	28.77
1245	AMEX	DBO	Mon, Dec 12, 2011	28.31	28.35	28.15	28.30
1244	AMEX	DBO	Fri, Dec 9, 2011	28.26	28.73	28.22	28.72
1243	AMEX	DBO	Thu, Dec 8, 2011	28.74	28.81	28.21	28.23
1242	AMEX	DBO	Wed, Dec 7, 2011	29.08	29.10	28.64	28.92
1241	AMEX	DBO	Tue, Dec 6, 2011	28.91	29.11	28.81	28.99
1240	AMEX	DBO	Mon, Dec 5, 2011	29.25	29.28	28.80	28.98
1239	AMEX	DBO	Fri, Dec 2, 2011	28.85	29.01	28.61	28.95
1238	AMEX	DBO	Thu, Dec 1, 2011	28.63	28.91	28.30	28.70
1237	AMEX	DBO	Wed, Nov 30, 2011	28.88	29.03	28.67	28.70
1236	AMEX	DBO	Tue, Nov 29, 2011	28.34	28.60	28.24	28.48
1235	AMEX	DBO	Mon, Nov 28, 2011	28.43	28.46	27.89	28.15
1234	AMEX	DBO	Fri, Nov 25, 2011	27.63	28.02	27.50	27.70
1233	AMEX	DBO	Wed, Nov 23, 2011	27.77	27.94	27.55	27.75
1232	AMEX	DBO	Tue, Nov 22, 2011	28.08	28.40	27.87	28.26
1231	AMEX	DBO	Mon, Nov 21, 2011	27.79	27.99	27.36	27.95
1230	AMEX	DBO	Fri, Nov 18, 2011	28.39	28.43	27.74	28.03
1229	AMEX	DBO	Thu, Nov 17, 2011	28.77	28.93	28.09	28.23
1228	AMEX	DBO	Wed, Nov 16, 2011	28.95	29.23	28.65	28.97
1227	AMEX	DBO	Tue, Nov 15, 2011	28.14	28.41	28.07	28.26
1226	AMEX	DBO	Mon, Nov 14, 2011	27.92	28.08	27.65	27.94
1225	AMEX	DBO	Fri, Nov 11, 2011	27.84	28.13	27.84	28.09
1224	AMEX	DBO	Thu, Nov 10, 2011	27.72	27.92	27.43	27.78
1223	AMEX	DBO	Wed, Nov 9, 2011	27.21	27.76	27.01	27.26
1222	AMEX	DBO	Tue, Nov 8, 2011	27.51	27.68	27.31	27.65
1221	AMEX	DBO	Mon, Nov 7, 2011	27.24	27.47	27.05	27.45
1220	AMEX	DBO	Fri, Nov 4, 2011	26.79	26.97	26.52	26.95
1219	AMEX	DBO	Thu, Nov 3, 2011	26.59	26.83	26.29	26.75
1218	AMEX	DBO	Wed, Nov 2, 2011	26.46	26.54	26.12	26.23
1217	AMEX	DBO	Tue, Nov 1, 2011	25.48	26.23	25.43	25.91
1216	AMEX	DBO	Mon, Oct 31, 2011	26.17	26.60	26.06	26.35
1215	AMEX	DBO	Fri, Oct 28, 2011	26.33	26.65	26.26	26.61
1214	AMEX	DBO	Thu, Oct 27, 2011	26.60	26.87	26.41	26.52
1213	AMEX	DBO	Wed, Oct 26, 2011	26.36	26.39	25.68	25.88
1212	AMEX	DBO	Tue, Oct 25, 2011	26.35	26.47	26.06	26.15
1211	AMEX	DBO	Mon, Oct 24, 2011	25.37	26.13	25.37	26.06
1210	AMEX	DBO	Fri, Oct 21, 2011	25.46	25.67	25.17	25.31
1209	AMEX	DBO	Thu, Oct 20, 2011	24.95	25.16	24.44	25.02
1208	AMEX	DBO	Wed, Oct 19, 2011	25.60	25.87	24.89	24.96
1207	AMEX	DBO	Tue, Oct 18, 2011	25.28	25.82	24.94	25.58
1206	AMEX	DBO	Mon, Oct 17, 2011	25.15	25.20	24.95	25.09
1205	AMEX	DBO	Fri, Oct 14, 2011	25.29	25.31	25.03	25.30
1204	AMEX	DBO	Thu, Oct 13, 2011	24.52	24.76	24.26	24.60
1203	AMEX	DBO	Wed, Oct 12, 2011	24.95	25.10	24.71	24.71
1202	AMEX	DBO	Tue, Oct 11, 2011	24.63	25.09	24.47	24.76
1201	AMEX	DBO	Mon, Oct 10, 2011	24.48	24.88	24.48	24.85
1200	AMEX	DBO	Fri, Oct 7, 2011	24.18	24.30	23.67	23.99
1199	AMEX	DBO	Thu, Oct 6, 2011	23.16	24.12	23.05	24.02
1198	AMEX	DBO	Wed, Oct 5, 2011	22.80	23.41	22.60	23.25
1197	AMEX	DBO	Tue, Oct 4, 2011	22.33	22.84	22.07	22.64
1196	AMEX	DBO	Mon, Oct 3, 2011	22.72	23.30	22.56	22.57
1195	AMEX	DBO	Fri, Sep 30, 2011	23.51	23.83	23.03	23.04
1194	AMEX	DBO	Thu, Sep 29, 2011	24.43	24.67	24.01	24.20
1193	AMEX	DBO	Wed, Sep 28, 2011	24.58	24.66	23.75	23.79
1192	AMEX	DBO	Tue, Sep 27, 2011	24.33	24.88	24.32	24.59
1191	AMEX	DBO	Mon, Sep 26, 2011	23.46	23.92	23.08	23.89
1190	AMEX	DBO	Fri, Sep 23, 2011	23.40	23.88	23.32	23.76
1189	AMEX	DBO	Thu, Sep 22, 2011	23.93	24.22	23.52	23.66
1188	AMEX	DBO	Wed, Sep 21, 2011	25.53	25.88	25.06	25.07
1187	AMEX	DBO	Tue, Sep 20, 2011	25.37	25.75	25.25	25.46
1186	AMEX	DBO	Mon, Sep 19, 2011	25.32	25.39	25.05	25.29
1185	AMEX	DBO	Fri, Sep 16, 2011	26.28	26.31	25.70	25.94
1184	AMEX	DBO	Thu, Sep 15, 2011	26.28	26.40	26.12	26.19
1183	AMEX	DBO	Wed, Sep 14, 2011	26.13	26.19	25.69	25.93
1182	AMEX	DBO	Tue, Sep 13, 2011	26.06	26.37	25.89	26.19
1181	AMEX	DBO	Mon, Sep 12, 2011	25.48	26.04	25.39	25.88
1180	AMEX	DBO	Fri, Sep 9, 2011	25.51	25.73	25.24	25.65
1179	AMEX	DBO	Thu, Sep 8, 2011	26.17	26.38	25.98	26.03
1178	AMEX	DBO	Wed, Sep 7, 2011	25.85	26.42	25.81	26.24
1177	AMEX	DBO	Tue, Sep 6, 2011	24.90	25.64	24.88	25.59
1176	AMEX	DBO	Fri, Sep 2, 2011	25.45	25.80	25.32	25.60
1175	AMEX	DBO	Thu, Sep 1, 2011	26.22	26.46	26.10	26.23
1174	AMEX	DBO	Wed, Aug 31, 2011	26.13	26.41	26.05	26.28
1173	AMEX	DBO	Tue, Aug 30, 2011	26.08	26.50	25.88	26.35
1172	AMEX	DBO	Mon, Aug 29, 2011	26.11	26.13	25.91	26.05
1171	AMEX	DBO	Fri, Aug 26, 2011	25.40	25.68	24.96	25.59
1170	AMEX	DBO	Thu, Aug 25, 2011	25.95	26.04	25.05	25.50
1169	AMEX	DBO	Wed, Aug 24, 2011	25.68	25.88	25.48	25.62
1168	AMEX	DBO	Tue, Aug 23, 2011	25.36	25.86	25.06	25.84
1167	AMEX	DBO	Mon, Aug 22, 2011	25.25	25.39	24.66	25.25
1166	AMEX	DBO	Fri, Aug 19, 2011	24.34	25.16	24.33	24.93
1165	AMEX	DBO	Thu, Aug 18, 2011	25.49	25.50	24.32	24.45
1164	AMEX	DBO	Wed, Aug 17, 2011	26.43	26.60	26.12	26.17
1163	AMEX	DBO	Tue, Aug 16, 2011	25.99	26.25	25.76	26.03
1162	AMEX	DBO	Mon, Aug 15, 2011	25.92	26.40	25.87	26.36
1161	AMEX	DBO	Fri, Aug 12, 2011	26.03	26.17	25.56	25.60
1160	AMEX	DBO	Thu, Aug 11, 2011	24.92	25.80	24.70	25.67
1159	AMEX	DBO	Wed, Aug 10, 2011	24.48	25.09	24.10	24.65
1158	AMEX	DBO	Tue, Aug 9, 2011	24.88	25.13	23.67	24.65
1157	AMEX	DBO	Mon, Aug 8, 2011	25.39	25.67	24.50	24.66
1156	AMEX	DBO	Fri, Aug 5, 2011	26.39	26.61	25.67	26.45
1155	AMEX	DBO	Thu, Aug 4, 2011	27.56	27.57	26.12	26.27
1154	AMEX	DBO	Wed, Aug 3, 2011	28.09	28.10	27.54	27.74
1153	AMEX	DBO	Tue, Aug 2, 2011	28.42	28.77	28.10	28.14
1152	AMEX	DBO	Mon, Aug 1, 2011	29.45	30.35	28.10	28.67
1151	AMEX	DBO	Fri, Jul 29, 2011	28.71	28.94	28.67	28.83
1150	AMEX	DBO	Thu, Jul 28, 2011	29.24	29.36	29.06	29.20
1149	AMEX	DBO	Wed, Jul 27, 2011	29.51	29.53	29.13	29.15
1148	AMEX	DBO	Tue, Jul 26, 2011	29.55	29.96	29.24	29.67
1147	AMEX	DBO	Mon, Jul 25, 2011	29.33	29.66	29.31	29.59
1146	AMEX	DBO	Fri, Jul 22, 2011	29.42	29.72	29.33	29.66
1145	AMEX	DBO	Thu, Jul 21, 2011	29.59	29.91	29.49	29.52
1144	AMEX	DBO	Wed, Jul 20, 2011	29.61	29.66	29.12	29.51
1143	AMEX	DBO	Tue, Jul 19, 2011	29.27	29.62	29.27	29.42
1142	AMEX	DBO	Mon, Jul 18, 2011	29.00	29.07	28.62	28.92
1141	AMEX	DBO	Fri, Jul 15, 2011	29.20	29.47	29.20	29.36
1140	AMEX	DBO	Thu, Jul 14, 2011	29.76	29.83	28.74	29.00
1139	AMEX	DBO	Wed, Jul 13, 2011	29.24	29.80	29.16	29.50
1138	AMEX	DBO	Tue, Jul 12, 2011	28.71	29.34	28.63	29.18
1137	AMEX	DBO	Mon, Jul 11, 2011	28.75	28.96	28.56	28.81
1136	AMEX	DBO	Fri, Jul 8, 2011	29.29	29.31	28.93	29.15
1135	AMEX	DBO	Thu, Jul 7, 2011	29.56	29.81	29.43	29.65
1134	AMEX	DBO	Wed, Jul 6, 2011	29.28	29.36	29.02	29.07
1133	AMEX	DBO	Tue, Jul 5, 2011	29.12	29.43	29.08	29.21
1132	AMEX	DBO	Fri, Jul 1, 2011	28.65	28.91	28.49	28.74
1131	AMEX	DBO	Thu, Jun 30, 2011	28.61	28.89	28.40	28.75
1130	AMEX	DBO	Wed, Jun 29, 2011	28.15	28.80	28.15	28.65
1129	AMEX	DBO	Tue, Jun 28, 2011	27.63	28.11	27.53	28.03
1128	AMEX	DBO	Mon, Jun 27, 2011	27.44	27.74	27.35	27.53
1127	AMEX	DBO	Fri, Jun 24, 2011	27.55	27.81	27.40	27.75
1126	AMEX	DBO	Thu, Jun 23, 2011	27.54	27.88	27.24	27.83
1125	AMEX	DBO	Wed, Jun 22, 2011	28.24	28.70	28.18	28.41
1124	AMEX	DBO	Tue, Jun 21, 2011	28.12	28.28	27.82	28.05
1123	AMEX	DBO	Mon, Jun 20, 2011	27.83	28.11	27.79	28.02
1122	AMEX	DBO	Fri, Jun 17, 2011	27.91	28.13	27.68	27.96
1121	AMEX	DBO	Thu, Jun 16, 2011	28.39	28.48	28.23	28.42
1120	AMEX	DBO	Wed, Jun 15, 2011	29.43	29.68	28.14	28.49
1119	AMEX	DBO	Tue, Jun 14, 2011	29.22	29.65	29.22	29.57
1118	AMEX	DBO	Mon, Jun 13, 2011	29.39	29.59	28.85	29.12
1117	AMEX	DBO	Fri, Jun 10, 2011	29.82	29.87	29.44	29.59
1116	AMEX	DBO	Thu, Jun 9, 2011	30.16	30.32	29.99	30.17
1115	AMEX	DBO	Wed, Jun 8, 2011	29.86	30.32	29.85	30.08
1114	AMEX	DBO	Tue, Jun 7, 2011	29.55	29.89	29.29	29.69
1113	AMEX	DBO	Mon, Jun 6, 2011	29.82	29.88	29.49	29.55
1112	AMEX	DBO	Fri, Jun 3, 2011	29.48	30.12	29.43	30.08
1111	AMEX	DBO	Thu, Jun 2, 2011	30.06	30.17	29.45	30.04
1110	AMEX	DBO	Wed, Jun 1, 2011	30.74	30.76	29.90	29.93
1109	AMEX	DBO	Tue, May 31, 2011	30.82	30.88	30.50	30.72
1108	AMEX	DBO	Fri, May 27, 2011	30.12	30.21	29.96	30.13
1107	AMEX	DBO	Thu, May 26, 2011	30.21	30.30	29.83	30.02
1106	AMEX	DBO	Wed, May 25, 2011	29.54	30.41	29.53	30.26
1105	AMEX	DBO	Tue, May 24, 2011	29.74	29.91	29.30	29.81
1104	AMEX	DBO	Mon, May 23, 2011	29.01	29.34	28.83	29.12
1103	AMEX	DBO	Fri, May 20, 2011	29.52	30.04	28.89	29.95
1102	AMEX	DBO	Thu, May 19, 2011	30.00	30.17	29.54	29.59
1101	AMEX	DBO	Wed, May 18, 2011	29.69	30.33	29.55	29.98
1100	AMEX	DBO	Tue, May 17, 2011	28.96	29.25	28.58	29.20
1099	AMEX	DBO	Mon, May 16, 2011	29.77	29.96	29.12	29.16
1098	AMEX	DBO	Fri, May 13, 2011	29.77	30.03	29.24	29.91
1097	AMEX	DBO	Thu, May 12, 2011	29.34	30.21	28.90	29.79
1096	AMEX	DBO	Wed, May 11, 2011	30.82	30.85	29.34	29.83
1095	AMEX	DBO	Tue, May 10, 2011	30.52	31.30	30.34	31.13
1094	AMEX	DBO	Mon, May 9, 2011	29.87	31.12	29.78	31.03
1093	AMEX	DBO	Fri, May 6, 2011	29.75	30.80	29.19	29.50
1092	AMEX	DBO	Thu, May 5, 2011	31.81	31.85	29.54	29.75
1091	AMEX	DBO	Wed, May 4, 2011	33.28	33.35	32.67	32.78
1090	AMEX	DBO	Tue, May 3, 2011	33.96	33.99	33.21	33.44
1089	AMEX	DBO	Mon, May 2, 2011	34.11	34.57	34.06	34.06
1088	AMEX	DBO	Fri, Apr 29, 2011	34.03	34.37	33.90	34.22
1087	AMEX	DBO	Thu, Apr 28, 2011	34.00	34.32	33.63	34.00
1086	AMEX	DBO	Wed, Apr 27, 2011	33.80	34.16	33.38	34.14
1085	AMEX	DBO	Tue, Apr 26, 2011	33.72	33.88	33.60	33.72
1084	AMEX	DBO	Mon, Apr 25, 2011	34.01	34.00	33.44	33.77
1083	AMEX	DBO	Thu, Apr 21, 2011	33.49	33.82	33.42	33.77
1082	AMEX	DBO	Wed, Apr 20, 2011	32.93	33.59	32.85	33.54
1081	AMEX	DBO	Tue, Apr 19, 2011	32.29	32.78	32.20	32.55
1080	AMEX	DBO	Mon, Apr 18, 2011	32.73	32.73	32.25	32.47
1079	AMEX	DBO	Fri, Apr 15, 2011	32.67	33.30	32.56	33.12
1078	AMEX	DBO	Thu, Apr 14, 2011	32.38	32.85	32.34	32.82
1077	AMEX	DBO	Wed, Apr 13, 2011	32.41	32.59	31.94	32.43
1076	AMEX	DBO	Tue, Apr 12, 2011	32.80	32.81	31.99	32.08
1075	AMEX	DBO	Mon, Apr 11, 2011	34.00	34.04	33.06	33.09
1074	AMEX	DBO	Fri, Apr 8, 2011	33.68	34.29	33.60	34.26
1073	AMEX	DBO	Thu, Apr 7, 2011	33.01	33.43	32.86	33.36
1072	AMEX	DBO	Wed, Apr 6, 2011	32.91	33.08	32.73	32.92
1071	AMEX	DBO	Tue, Apr 5, 2011	32.70	32.91	32.65	32.71
1070	AMEX	DBO	Mon, Apr 4, 2011	32.68	32.87	32.58	32.79
1069	AMEX	DBO	Fri, Apr 1, 2011	32.36	32.73	32.18	32.72
1068	AMEX	DBO	Thu, Mar 31, 2011	32.13	32.30	31.96	32.26
1067	AMEX	DBO	Wed, Mar 30, 2011	31.60	31.81	31.31	31.59
1066	AMEX	DBO	Tue, Mar 29, 2011	31.38	31.74	31.29	31.66
1065	AMEX	DBO	Mon, Mar 28, 2011	31.41	31.73	31.38	31.38
1064	AMEX	DBO	Fri, Mar 25, 2011	31.81	32.05	31.67	31.92
1063	AMEX	DBO	Thu, Mar 24, 2011	31.98	32.15	31.70	31.83
1062	AMEX	DBO	Wed, Mar 23, 2011	31.88	32.16	31.82	31.86
1061	AMEX	DBO	Tue, Mar 22, 2011	31.19	31.85	31.08	31.78
1060	AMEX	DBO	Mon, Mar 21, 2011	31.32	31.45	31.13	31.25
1059	AMEX	DBO	Fri, Mar 18, 2011	30.80	31.10	30.63	31.10
1058	AMEX	DBO	Thu, Mar 17, 2011	30.63	31.23	30.59	31.08
1057	AMEX	DBO	Wed, Mar 16, 2011	30.07	30.43	29.73	30.10
1056	AMEX	DBO	Tue, Mar 15, 2011	29.87	30.29	29.67	29.85
1055	AMEX	DBO	Mon, Mar 14, 2011	30.81	31.01	30.56	30.98
1054	AMEX	DBO	Fri, Mar 11, 2011	30.62	31.06	30.60	30.86
1053	AMEX	DBO	Thu, Mar 10, 2011	31.67	31.90	30.90	31.38
1052	AMEX	DBO	Wed, Mar 9, 2011	32.20	32.27	31.86	31.94
1051	AMEX	DBO	Tue, Mar 8, 2011	32.23	32.23	31.69	31.94
1050	AMEX	DBO	Mon, Mar 7, 2011	32.44	32.50	32.11	32.13
1049	AMEX	DBO	Fri, Mar 4, 2011	31.65	32.04	31.50	31.96
1048	AMEX	DBO	Thu, Mar 3, 2011	31.05	31.32	30.75	31.23
1047	AMEX	DBO	Wed, Mar 2, 2011	31.01	31.49	30.75	31.37
1046	AMEX	DBO	Tue, Mar 1, 2011	30.33	30.92	30.30	30.89
1045	AMEX	DBO	Mon, Feb 28, 2011	30.15	30.28	29.91	30.01
1044	AMEX	DBO	Fri, Feb 25, 2011	30.06	30.27	29.78	30.23
1043	AMEX	DBO	Thu, Feb 24, 2011	30.76	31.00	29.38	29.79
1042	AMEX	DBO	Wed, Feb 23, 2011	29.85	30.71	29.83	30.43
1041	AMEX	DBO	Tue, Feb 22, 2011	29.87	29.87	29.14	29.40
1040	AMEX	DBO	Fri, Feb 18, 2011	28.18	28.64	28.13	28.50
1039	AMEX	DBO	Thu, Feb 17, 2011	28.04	28.18	27.88	28.15
1038	AMEX	DBO	Wed, Feb 16, 2011	28.28	28.40	27.99	28.26
1037	AMEX	DBO	Tue, Feb 15, 2011	28.60	28.69	28.01	28.21
1036	AMEX	DBO	Mon, Feb 14, 2011	28.79	29.11	28.56	28.64
1035	AMEX	DBO	Fri, Feb 11, 2011	28.76	28.88	28.48	28.66
1034	AMEX	DBO	Thu, Feb 10, 2011	28.68	28.97	28.57	28.76
1033	AMEX	DBO	Wed, Feb 9, 2011	28.78	28.97	28.64	28.88
1032	AMEX	DBO	Tue, Feb 8, 2011	28.54	28.92	28.50	28.85
1031	AMEX	DBO	Mon, Feb 7, 2011	28.89	28.98	28.61	28.67
1030	AMEX	DBO	Fri, Feb 4, 2011	29.38	29.39	28.61	28.82
1029	AMEX	DBO	Thu, Feb 3, 2011	29.41	29.55	29.10	29.23
1028	AMEX	DBO	Wed, Feb 2, 2011	29.19	29.37	29.09	29.27
1027	AMEX	DBO	Tue, Feb 1, 2011	29.19	29.35	29.02	29.07
1026	AMEX	DBO	Mon, Jan 31, 2011	28.57	29.41	28.52	29.07
1025	AMEX	DBO	Fri, Jan 28, 2011	28.01	28.68	27.91	28.52
1024	AMEX	DBO	Thu, Jan 27, 2011	28.09	28.10	27.74	27.79
1023	AMEX	DBO	Wed, Jan 26, 2011	27.56	28.11	27.48	28.07
1022	AMEX	DBO	Tue, Jan 25, 2011	27.46	27.56	27.38	27.42
1021	AMEX	DBO	Mon, Jan 24, 2011	27.82	27.98	27.69	27.84
1020	AMEX	DBO	Fri, Jan 21, 2011	28.14	28.21	28.02	28.18
1019	AMEX	DBO	Thu, Jan 20, 2011	28.13	28.19	27.83	28.07
1018	AMEX	DBO	Wed, Jan 19, 2011	28.73	28.74	28.41	28.50
1017	AMEX	DBO	Tue, Jan 18, 2011	28.32	28.70	28.32	28.52
1016	AMEX	DBO	Fri, Jan 14, 2011	28.49	28.69	28.37	28.69
1015	AMEX	DBO	Thu, Jan 13, 2011	28.63	28.71	28.32	28.45
1014	AMEX	DBO	Wed, Jan 12, 2011	28.62	28.79	28.53	28.54
1013	AMEX	DBO	Tue, Jan 11, 2011	28.40	28.58	28.19	28.53
1012	AMEX	DBO	Mon, Jan 10, 2011	28.05	28.18	27.92	28.17
1011	AMEX	DBO	Fri, Jan 7, 2011	27.77	27.84	27.35	27.68
1010	AMEX	DBO	Thu, Jan 6, 2011	28.32	28.33	27.75	27.87
1009	AMEX	DBO	Wed, Jan 5, 2011	27.66	28.37	27.56	28.30
1008	AMEX	DBO	Tue, Jan 4, 2011	28.33	28.37	27.61	27.91
1007	AMEX	DBO	Mon, Jan 3, 2011	28.46	28.58	28.32	28.38
1006	AMEX	DBO	Fri, Dec 31, 2010	27.52	28.33	27.49	28.22
1005	AMEX	DBO	Thu, Dec 30, 2010	27.85	27.89	27.51	27.62
1004	AMEX	DBO	Wed, Dec 29, 2010	28.06	28.14	28.01	28.05
1003	AMEX	DBO	Tue, Dec 28, 2010	28.08	28.13	27.95	28.02
1002	AMEX	DBO	Mon, Dec 27, 2010	27.93	28.06	27.79	27.90
1001	AMEX	DBO	Thu, Dec 23, 2010	27.76	28.09	27.76	27.99
1000	AMEX	DBO	Wed, Dec 22, 2010	27.78	27.86	27.71	27.83
999	AMEX	DBO	Tue, Dec 21, 2010	27.50	27.68	27.45	27.65
998	AMEX	DBO	Mon, Dec 20, 2010	27.36	27.55	27.07	27.47
997	AMEX	DBO	Fri, Dec 17, 2010	27.28	27.44	27.17	27.21
996	AMEX	DBO	Thu, Dec 16, 2010	27.24	27.33	27.12	27.22
995	AMEX	DBO	Wed, Dec 15, 2010	26.92	27.38	26.92	27.24
994	AMEX	DBO	Tue, Dec 14, 2010	27.07	27.29	27.00	27.16
993	AMEX	DBO	Mon, Dec 13, 2010	27.29	27.38	26.92	27.04
992	AMEX	DBO	Fri, Dec 10, 2010	27.03	27.07	26.67	26.90
991	AMEX	DBO	Thu, Dec 9, 2010	27.07	27.17	26.86	27.03
990	AMEX	DBO	Wed, Dec 8, 2010	27.03	27.15	26.71	27.06
989	AMEX	DBO	Tue, Dec 7, 2010	27.46	27.46	26.90	26.91
988	AMEX	DBO	Mon, Dec 6, 2010	26.98	27.05	26.84	26.99
987	AMEX	DBO	Fri, Dec 3, 2010	26.69	27.09	26.65	27.03
986	AMEX	DBO	Thu, Dec 2, 2010	26.46	26.80	26.40	26.77
985	AMEX	DBO	Wed, Dec 1, 2010	26.21	26.55	26.07	26.51
984	AMEX	DBO	Tue, Nov 30, 2010	26.00	26.19	25.72	25.75
983	AMEX	DBO	Mon, Nov 29, 2010	25.94	26.33	25.71	26.26
982	AMEX	DBO	Fri, Nov 26, 2010	25.69	25.76	25.59	25.74
981	AMEX	DBO	Wed, Nov 24, 2010	25.18	25.90	25.09	25.90
980	AMEX	DBO	Tue, Nov 23, 2010	24.99	25.23	24.88	25.12
979	AMEX	DBO	Mon, Nov 22, 2010	25.17	25.21	24.90	25.16
978	AMEX	DBO	Fri, Nov 19, 2010	25.31	25.35	25.08	25.25
977	AMEX	DBO	Thu, Nov 18, 2010	25.44	25.63	25.31	25.56
976	AMEX	DBO	Wed, Nov 17, 2010	25.42	25.56	25.00	25.09
975	AMEX	DBO	Tue, Nov 16, 2010	25.85	25.85	25.48	25.53
974	AMEX	DBO	Mon, Nov 15, 2010	26.33	26.38	26.11	26.13
973	AMEX	DBO	Fri, Nov 12, 2010	26.60	26.69	26.05	26.05
972	AMEX	DBO	Thu, Nov 11, 2010	26.97	27.12	26.90	26.99
971	AMEX	DBO	Wed, Nov 10, 2010	26.87	27.09	26.73	27.09
970	AMEX	DBO	Tue, Nov 9, 2010	27.00	27.03	26.50	26.61
969	AMEX	DBO	Mon, Nov 8, 2010	26.83	26.96	26.64	26.91
968	AMEX	DBO	Fri, Nov 5, 2010	26.73	26.92	26.58	26.91
967	AMEX	DBO	Thu, Nov 4, 2010	26.71	26.81	26.56	26.77
966	AMEX	DBO	Wed, Nov 3, 2010	26.12	26.41	25.85	26.33
965	AMEX	DBO	Tue, Nov 2, 2010	26.01	26.10	25.94	25.98
964	AMEX	DBO	Mon, Nov 1, 2010	25.97	26.00	25.69	25.74
963	AMEX	DBO	Fri, Oct 29, 2010	25.46	25.52	25.16	25.33
962	AMEX	DBO	Thu, Oct 28, 2010	25.68	25.70	25.42	25.58
961	AMEX	DBO	Wed, Oct 27, 2010	25.41	25.60	25.12	25.56
960	AMEX	DBO	Tue, Oct 26, 2010	25.48	25.71	25.48	25.63
959	AMEX	DBO	Mon, Oct 25, 2010	25.82	25.87	25.38	25.55
958	AMEX	DBO	Fri, Oct 22, 2010	25.36	25.57	25.21	25.57
957	AMEX	DBO	Thu, Oct 21, 2010	25.56	25.72	25.02	25.20
956	AMEX	DBO	Wed, Oct 20, 2010	25.13	25.70	25.09	25.57
955	AMEX	DBO	Tue, Oct 19, 2010	25.36	25.60	24.96	25.03
954	AMEX	DBO	Mon, Oct 18, 2010	25.59	26.11	25.52	26.04
953	AMEX	DBO	Fri, Oct 15, 2010	25.85	25.93	25.35	25.55
952	AMEX	DBO	Thu, Oct 14, 2010	25.96	26.22	25.75	25.90
951	AMEX	DBO	Wed, Oct 13, 2010	26.01	26.20	25.96	26.03
950	AMEX	DBO	Tue, Oct 12, 2010	25.90	25.92	25.61	25.77
949	AMEX	DBO	Mon, Oct 11, 2010	25.82	25.96	25.74	25.84
948	AMEX	DBO	Fri, Oct 8, 2010	25.65	26.05	25.62	25.95
947	AMEX	DBO	Thu, Oct 7, 2010	26.27	26.27	25.50	25.54
946	AMEX	DBO	Wed, Oct 6, 2010	26.08	26.39	25.98	26.09
945	AMEX	DBO	Tue, Oct 5, 2010	25.78	26.07	25.67	25.98
944	AMEX	DBO	Mon, Oct 4, 2010	25.77	25.88	25.57	25.66
943	AMEX	DBO	Fri, Oct 1, 2010	25.71	25.81	25.47	25.76
942	AMEX	DBO	Thu, Sep 30, 2010	25.19	25.43	24.98	25.30
941	AMEX	DBO	Wed, Sep 29, 2010	24.52	24.99	24.35	24.97
940	AMEX	DBO	Tue, Sep 28, 2010	24.41	24.60	24.29	24.47
939	AMEX	DBO	Mon, Sep 27, 2010	24.50	24.50	24.10	24.32
938	AMEX	DBO	Fri, Sep 24, 2010	24.32	24.60	24.30	24.50
937	AMEX	DBO	Thu, Sep 23, 2010	24.00	24.39	23.97	24.20
936	AMEX	DBO	Wed, Sep 22, 2010	24.45	24.50	24.10	24.20
935	AMEX	DBO	Tue, Sep 21, 2010	24.69	24.73	24.27	24.27
934	AMEX	DBO	Mon, Sep 20, 2010	24.42	24.85	24.36	24.69
933	AMEX	DBO	Fri, Sep 17, 2010	24.53	24.58	24.13	24.38
932	AMEX	DBO	Thu, Sep 16, 2010	24.70	24.75	24.31	24.40
931	AMEX	DBO	Wed, Sep 15, 2010	24.67	24.81	24.60	24.69
930	AMEX	DBO	Tue, Sep 14, 2010	24.77	25.00	24.62	24.74
929	AMEX	DBO	Mon, Sep 13, 2010	24.76	24.88	24.69	24.80
928	AMEX	DBO	Fri, Sep 10, 2010	24.30	24.60	24.24	24.53
927	AMEX	DBO	Thu, Sep 9, 2010	24.77	24.84	24.30	24.33
926	AMEX	DBO	Wed, Sep 8, 2010	24.54	24.82	24.52	24.61
925	AMEX	DBO	Tue, Sep 7, 2010	24.26	24.68	24.00	24.44
924	AMEX	DBO	Fri, Sep 3, 2010	24.52	24.57	23.98	24.35
923	AMEX	DBO	Thu, Sep 2, 2010	24.09	24.48	24.02	24.43
922	AMEX	DBO	Wed, Sep 1, 2010	24.15	24.38	24.12	24.32
921	AMEX	DBO	Tue, Aug 31, 2010	24.27	24.40	23.66	23.75
920	AMEX	DBO	Mon, Aug 30, 2010	24.29	24.42	24.22	24.24
919	AMEX	DBO	Fri, Aug 27, 2010	23.94	24.44	23.63	24.44
918	AMEX	DBO	Thu, Aug 26, 2010	23.68	23.93	23.64	23.79
917	AMEX	DBO	Wed, Aug 25, 2010	22.99	23.42	22.80	23.42
916	AMEX	DBO	Tue, Aug 24, 2010	23.18	23.27	23.01	23.04
915	AMEX	DBO	Mon, Aug 23, 2010	23.60	23.78	23.30	23.35
914	AMEX	DBO	Fri, Aug 20, 2010	23.69	23.71	23.50	23.67
913	AMEX	DBO	Thu, Aug 19, 2010	24.07	24.09	23.75	23.84
912	AMEX	DBO	Wed, Aug 18, 2010	24.14	24.36	23.93	24.20
911	AMEX	DBO	Tue, Aug 17, 2010	24.28	24.54	24.21	24.33
910	AMEX	DBO	Mon, Aug 16, 2010	23.91	24.04	23.84	23.96
909	AMEX	DBO	Fri, Aug 13, 2010	23.98	24.12	23.84	24.02
908	AMEX	DBO	Thu, Aug 12, 2010	24.27	24.47	23.97	24.02
907	AMEX	DBO	Wed, Aug 11, 2010	25.20	25.20	24.71	24.72
906	AMEX	DBO	Tue, Aug 10, 2010	25.36	25.61	25.16	25.45
905	AMEX	DBO	Mon, Aug 9, 2010	25.70	25.89	25.58	25.86
904	AMEX	DBO	Fri, Aug 6, 2010	25.54	25.86	25.35	25.61
903	AMEX	DBO	Thu, Aug 5, 2010	25.67	25.84	25.65	25.80
902	AMEX	DBO	Wed, Aug 4, 2010	25.95	26.10	25.77	25.89
901	AMEX	DBO	Tue, Aug 3, 2010	25.81	25.98	25.65	25.91
900	AMEX	DBO	Mon, Aug 2, 2010	25.59	25.79	25.51	25.66
899	AMEX	DBO	Fri, Jul 30, 2010	24.55	25.10	24.47	25.01
898	AMEX	DBO	Thu, Jul 29, 2010	24.54	25.03	24.54	24.85
897	AMEX	DBO	Wed, Jul 28, 2010	24.45	24.58	24.16	24.42
896	AMEX	DBO	Tue, Jul 27, 2010	25.02	25.03	24.31	24.49
895	AMEX	DBO	Mon, Jul 26, 2010	24.88	25.03	24.79	24.91
894	AMEX	DBO	Fri, Jul 23, 2010	24.75	24.97	24.71	24.84
893	AMEX	DBO	Thu, Jul 22, 2010	24.57	24.99	24.55	24.91
892	AMEX	DBO	Wed, Jul 21, 2010	24.57	24.60	24.13	24.19
891	AMEX	DBO	Tue, Jul 20, 2010	24.01	24.47	24.00	24.45
890	AMEX	DBO	Mon, Jul 19, 2010	24.35	24.65	24.01	24.23
889	AMEX	DBO	Fri, Jul 16, 2010	24.21	24.24	23.91	24.09
888	AMEX	DBO	Thu, Jul 15, 2010	24.44	24.45	23.95	24.34
887	AMEX	DBO	Wed, Jul 14, 2010	24.44	24.75	24.33	24.41
886	AMEX	DBO	Tue, Jul 13, 2010	24.35	24.58	24.31	24.51
885	AMEX	DBO	Mon, Jul 12, 2010	24.08	24.20	23.76	23.88
884	AMEX	DBO	Fri, Jul 9, 2010	24.14	24.35	23.96	24.26
883	AMEX	DBO	Thu, Jul 8, 2010	24.13	24.31	23.87	24.29
882	AMEX	DBO	Wed, Jul 7, 2010	23.43	23.84	23.42	23.84
881	AMEX	DBO	Tue, Jul 6, 2010	23.35	23.54	22.91	23.21
880	AMEX	DBO	Fri, Jul 2, 2010	23.21	23.28	22.77	23.02
879	AMEX	DBO	Thu, Jul 1, 2010	23.56	23.59	22.95	23.20
878	AMEX	DBO	Wed, Jun 30, 2010	23.98	24.19	23.60	23.81
877	AMEX	DBO	Tue, Jun 29, 2010	24.17	24.17	23.91	24.00
876	AMEX	DBO	Mon, Jun 28, 2010	24.82	24.90	24.69	24.82
875	AMEX	DBO	Fri, Jun 25, 2010	24.49	24.95	24.36	24.95
874	AMEX	DBO	Thu, Jun 24, 2010	24.23	24.34	24.02	24.25
873	AMEX	DBO	Wed, Jun 23, 2010	24.66	24.66	24.20	24.22
872	AMEX	DBO	Tue, Jun 22, 2010	25.09	25.23	24.90	24.90
871	AMEX	DBO	Mon, Jun 21, 2010	25.49	25.53	24.88	25.10
870	AMEX	DBO	Fri, Jun 18, 2010	25.01	25.27	24.90	25.15
869	AMEX	DBO	Thu, Jun 17, 2010	25.31	25.36	25.02	25.11
868	AMEX	DBO	Wed, Jun 16, 2010	24.99	25.29	24.85	25.13
867	AMEX	DBO	Tue, Jun 15, 2010	24.62	24.99	24.57	24.99
866	AMEX	DBO	Mon, Jun 14, 2010	24.87	24.93	24.42	24.52
865	AMEX	DBO	Fri, Jun 11, 2010	24.51	24.77	24.32	24.59
864	AMEX	DBO	Thu, Jun 10, 2010	24.67	24.87	24.50	24.85
863	AMEX	DBO	Wed, Jun 9, 2010	24.22	24.46	24.17	24.23
862	AMEX	DBO	Tue, Jun 8, 2010	23.85	23.99	23.64	23.93
861	AMEX	DBO	Mon, Jun 7, 2010	23.92	24.12	23.61	23.76
860	AMEX	DBO	Fri, Jun 4, 2010	24.41	24.51	23.67	23.75
859	AMEX	DBO	Thu, Jun 3, 2010	24.48	24.99	24.18	24.89
858	AMEX	DBO	Wed, Jun 2, 2010	24.27	24.68	24.14	24.58
857	AMEX	DBO	Tue, Jun 1, 2010	24.46	25.16	24.09	24.11
856	AMEX	DBO	Fri, May 28, 2010	24.87	25.09	24.45	24.74
855	AMEX	DBO	Thu, May 27, 2010	24.36	24.98	24.30	24.98
854	AMEX	DBO	Wed, May 26, 2010	23.40	23.94	23.40	23.70
853	AMEX	DBO	Tue, May 25, 2010	22.52	23.19	22.47	23.17
852	AMEX	DBO	Mon, May 24, 2010	23.52	23.65	23.33	23.40
851	AMEX	DBO	Fri, May 21, 2010	23.17	23.77	23.04	23.44
850	AMEX	DBO	Thu, May 20, 2010	23.57	23.78	23.00	23.38
849	AMEX	DBO	Wed, May 19, 2010	24.17	24.43	23.75	24.37
848	AMEX	DBO	Tue, May 18, 2010	25.10	25.15	24.10	24.35
847	AMEX	DBO	Mon, May 17, 2010	25.04	25.10	24.35	24.65
846	AMEX	DBO	Fri, May 14, 2010	25.98	26.00	25.11	25.32
845	AMEX	DBO	Thu, May 13, 2010	26.44	26.67	26.25	26.30
844	AMEX	DBO	Wed, May 12, 2010	26.88	27.09	26.42	26.79
843	AMEX	DBO	Tue, May 11, 2010	26.87	27.19	26.68	26.78
842	AMEX	DBO	Mon, May 10, 2010	27.10	27.25	26.65	27.11
841	AMEX	DBO	Fri, May 7, 2010	26.62	26.76	26.02	26.38
840	AMEX	DBO	Thu, May 6, 2010	27.45	28.30	26.00	26.76
839	AMEX	DBO	Wed, May 5, 2010	27.73	28.27	27.65	27.71
838	AMEX	DBO	Tue, May 4, 2010	29.39	29.43	28.62	28.66
837	AMEX	DBO	Mon, May 3, 2010	29.61	30.05	29.61	29.83
836	AMEX	DBO	Fri, Apr 30, 2010	29.46	29.63	29.21	29.53
835	AMEX	DBO	Thu, Apr 29, 2010	29.05	29.34	29.05	29.23
834	AMEX	DBO	Wed, Apr 28, 2010	28.46	28.71	28.21	28.64
833	AMEX	DBO	Tue, Apr 27, 2010	28.73	28.95	28.25	28.25
832	AMEX	DBO	Mon, Apr 26, 2010	29.04	29.17	28.82	28.88
831	AMEX	DBO	Fri, Apr 23, 2010	28.50	29.15	28.50	29.13
830	AMEX	DBO	Thu, Apr 22, 2010	28.35	28.71	28.07	28.65
829	AMEX	DBO	Wed, Apr 21, 2010	28.71	28.85	28.38	28.69
828	AMEX	DBO	Tue, Apr 20, 2010	28.46	28.72	28.41	28.52
827	AMEX	DBO	Mon, Apr 19, 2010	28.15	28.39	28.11	28.39
826	AMEX	DBO	Fri, Apr 16, 2010	29.09	29.23	28.60	28.82
825	AMEX	DBO	Thu, Apr 15, 2010	29.52	29.58	29.29	29.48
824	AMEX	DBO	Wed, Apr 14, 2010	28.98	29.41	28.83	29.37
823	AMEX	DBO	Tue, Apr 13, 2010	28.88	28.92	28.45	28.82
822	AMEX	DBO	Mon, Apr 12, 2010	28.91	29.19	28.82	28.88
821	AMEX	DBO	Fri, Apr 9, 2010	29.21	29.27	28.73	28.94
820	AMEX	DBO	Thu, Apr 8, 2010	28.82	29.12	28.68	29.03
819	AMEX	DBO	Wed, Apr 7, 2010	29.38	29.45	29.04	29.12
818	AMEX	DBO	Tue, Apr 6, 2010	29.31	29.46	29.24	29.40
817	AMEX	DBO	Mon, Apr 5, 2010	28.99	29.38	28.93	29.34
816	AMEX	DBO	Thu, Apr 1, 2010	28.56	28.76	28.54	28.76
815	AMEX	DBO	Wed, Mar 31, 2010	28.14	28.29	27.82	28.12
814	AMEX	DBO	Tue, Mar 30, 2010	27.79	27.90	27.64	27.86
813	AMEX	DBO	Mon, Mar 29, 2010	27.48	27.95	27.43	27.83
812	AMEX	DBO	Fri, Mar 26, 2010	27.32	27.32	26.94	27.13
811	AMEX	DBO	Thu, Mar 25, 2010	27.43	27.53	27.14	27.14
810	AMEX	DBO	Wed, Mar 24, 2010	27.17	27.34	27.05	27.16
809	AMEX	DBO	Tue, Mar 23, 2010	27.40	27.71	27.33	27.63
808	AMEX	DBO	Mon, Mar 22, 2010	26.79	27.60	26.71	27.54
807	AMEX	DBO	Fri, Mar 19, 2010	27.77	27.81	27.10	27.35
806	AMEX	DBO	Thu, Mar 18, 2010	27.90	28.00	27.72	27.80
805	AMEX	DBO	Wed, Mar 17, 2010	27.94	28.09	27.69	28.00
804	AMEX	DBO	Tue, Mar 16, 2010	27.36	27.75	27.31	27.64
803	AMEX	DBO	Mon, Mar 15, 2010	27.25	27.25	26.82	27.09
802	AMEX	DBO	Fri, Mar 12, 2010	28.00	28.03	27.33	27.53
801	AMEX	DBO	Thu, Mar 11, 2010	27.76	27.88	27.64	27.86
800	AMEX	DBO	Wed, Mar 10, 2010	27.63	28.13	27.44	27.76
799	AMEX	DBO	Tue, Mar 9, 2010	27.48	27.80	27.46	27.59
798	AMEX	DBO	Mon, Mar 8, 2010	27.91	27.94	27.50	27.78
797	AMEX	DBO	Fri, Mar 5, 2010	27.63	27.86	27.62	27.75
796	AMEX	DBO	Thu, Mar 4, 2010	27.29	27.39	27.10	27.32
795	AMEX	DBO	Wed, Mar 3, 2010	27.20	27.54	27.00	27.42
794	AMEX	DBO	Tue, Mar 2, 2010	26.86	27.43	26.86	27.02
793	AMEX	DBO	Mon, Mar 1, 2010	27.14	27.22	26.50	26.74
792	AMEX	DBO	Fri, Feb 26, 2010	26.70	27.10	26.64	27.00
791	AMEX	DBO	Thu, Feb 25, 2010	26.44	26.58	26.18	26.56
790	AMEX	DBO	Wed, Feb 24, 2010	26.80	27.18	26.70	27.16
789	AMEX	DBO	Tue, Feb 23, 2010	26.99	27.01	26.61	26.78
788	AMEX	DBO	Mon, Feb 22, 2010	27.27	27.35	27.06	27.20
787	AMEX	DBO	Fri, Feb 19, 2010	26.97	27.20	26.82	27.19
786	AMEX	DBO	Thu, Feb 18, 2010	26.80	27.00	26.53	26.97
785	AMEX	DBO	Wed, Feb 17, 2010	26.41	26.56	26.24	26.52
784	AMEX	DBO	Tue, Feb 16, 2010	26.09	26.50	26.01	26.41
783	AMEX	DBO	Fri, Feb 12, 2010	25.32	25.51	25.01	25.48
782	AMEX	DBO	Thu, Feb 11, 2010	25.64	25.95	25.20	25.79
781	AMEX	DBO	Wed, Feb 10, 2010	25.27	25.66	24.95	25.54
780	AMEX	DBO	Tue, Feb 9, 2010	24.96	25.45	24.80	25.39
779	AMEX	DBO	Mon, Feb 8, 2010	24.54	24.75	24.29	24.66
778	AMEX	DBO	Fri, Feb 5, 2010	25.17	25.21	23.84	24.70
777	AMEX	DBO	Thu, Feb 4, 2010	26.06	26.06	25.00	25.11
776	AMEX	DBO	Wed, Feb 3, 2010	26.63	26.80	26.40	26.50
775	AMEX	DBO	Tue, Feb 2, 2010	25.92	26.66	25.87	26.64
774	AMEX	DBO	Mon, Feb 1, 2010	25.33	25.85	25.18	25.83
773	AMEX	DBO	Fri, Jan 29, 2010	25.55	25.61	24.96	25.14
772	AMEX	DBO	Thu, Jan 28, 2010	25.48	25.54	25.17	25.42
771	AMEX	DBO	Wed, Jan 27, 2010	25.71	25.84	25.08	25.41
770	AMEX	DBO	Tue, Jan 26, 2010	25.53	25.82	25.50	25.69
769	AMEX	DBO	Mon, Jan 25, 2010	25.70	25.96	25.62	25.92
768	AMEX	DBO	Fri, Jan 22, 2010	26.07	26.07	25.52	25.55
767	AMEX	DBO	Thu, Jan 21, 2010	26.85	26.96	26.11	26.24
766	AMEX	DBO	Wed, Jan 20, 2010	26.87	26.91	26.64	26.75
765	AMEX	DBO	Tue, Jan 19, 2010	26.78	27.36	26.74	27.36
764	AMEX	DBO	Fri, Jan 15, 2010	27.44	27.47	27.02	27.12
763	AMEX	DBO	Thu, Jan 14, 2010	27.64	27.76	27.37	27.52
762	AMEX	DBO	Wed, Jan 13, 2010	27.72	27.87	27.21	27.55
761	AMEX	DBO	Tue, Jan 12, 2010	28.13	28.30	27.76	27.83
760	AMEX	DBO	Mon, Jan 11, 2010	28.80	28.86	28.43	28.48
759	AMEX	DBO	Fri, Jan 8, 2010	28.47	28.79	28.37	28.64
758	AMEX	DBO	Thu, Jan 7, 2010	28.65	28.71	28.46	28.50
757	AMEX	DBO	Wed, Jan 6, 2010	28.32	28.80	28.00	28.70
756	AMEX	DBO	Tue, Jan 5, 2010	28.16	28.36	28.03	28.35
755	AMEX	DBO	Mon, Jan 4, 2010	28.00	28.17	27.95	28.09
754	AMEX	DBO	Thu, Dec 31, 2009	27.76	27.79	27.50	27.57
753	AMEX	DBO	Wed, Dec 30, 2009	27.48	27.70	27.34	27.55
752	AMEX	DBO	Tue, Dec 29, 2009	27.60	27.60	27.20	27.39
751	AMEX	DBO	Mon, Dec 28, 2009	27.41	27.51	27.30	27.35
750	AMEX	DBO	Thu, Dec 24, 2009	26.66	26.94	26.65	26.94
749	AMEX	DBO	Wed, Dec 23, 2009	26.15	26.71	26.15	26.59
748	AMEX	DBO	Tue, Dec 22, 2009	25.70	26.12	25.50	25.83
747	AMEX	DBO	Mon, Dec 21, 2009	26.25	26.35	25.68	25.69
746	AMEX	DBO	Fri, Dec 18, 2009	26.18	26.34	25.79	26.17
745	AMEX	DBO	Thu, Dec 17, 2009	25.99	26.03	25.53	25.81
744	AMEX	DBO	Wed, Dec 16, 2009	25.85	26.28	25.85	26.19
743	AMEX	DBO	Tue, Dec 15, 2009	25.83	25.98	25.70	25.72
742	AMEX	DBO	Mon, Dec 14, 2009	25.74	25.85	25.62	25.72
741	AMEX	DBO	Fri, Dec 11, 2009	25.67	25.69	25.40	25.69
740	AMEX	DBO	Thu, Dec 10, 2009	25.78	25.86	25.40	25.66
739	AMEX	DBO	Wed, Dec 9, 2009	26.50	26.60	25.64	25.80
738	AMEX	DBO	Tue, Dec 8, 2009	26.86	26.91	26.59	26.63
737	AMEX	DBO	Mon, Dec 7, 2009	27.19	27.47	27.08	27.13
736	AMEX	DBO	Fri, Dec 4, 2009	28.16	28.21	27.31	27.54
735	AMEX	DBO	Thu, Dec 3, 2009	27.68	27.96	27.47	27.61
734	AMEX	DBO	Wed, Dec 2, 2009	28.01	28.01	27.48	27.72
733	AMEX	DBO	Tue, Dec 1, 2009	28.21	28.30	27.96	27.98
732	AMEX	DBO	Mon, Nov 30, 2009	27.11	27.99	27.07	27.70
731	AMEX	DBO	Fri, Nov 27, 2009	26.58	27.43	26.45	27.37
730	AMEX	DBO	Wed, Nov 25, 2009	27.19	27.85	27.06	27.76
729	AMEX	DBO	Tue, Nov 24, 2009	27.47	27.47	26.90	27.14
728	AMEX	DBO	Mon, Nov 23, 2009	27.95	28.15	27.35	27.49
727	AMEX	DBO	Fri, Nov 20, 2009	27.23	27.51	27.15	27.51
726	AMEX	DBO	Thu, Nov 19, 2009	28.10	28.10	27.39	27.59
725	AMEX	DBO	Wed, Nov 18, 2009	28.27	28.34	27.89	28.19
724	AMEX	DBO	Tue, Nov 17, 2009	27.77	28.18	27.69	28.00
723	AMEX	DBO	Mon, Nov 16, 2009	27.23	28.06	27.23	27.90
722	AMEX	DBO	Fri, Nov 13, 2009	27.09	27.29	26.84	27.08
721	AMEX	DBO	Thu, Nov 12, 2009	27.69	27.82	27.20	27.28
720	AMEX	DBO	Wed, Nov 11, 2009	28.04	28.14	27.69	27.94
719	AMEX	DBO	Tue, Nov 10, 2009	28.02	28.24	27.48	27.86
718	AMEX	DBO	Mon, Nov 9, 2009	27.74	28.17	27.74	27.85
717	AMEX	DBO	Fri, Nov 6, 2009	27.48	27.70	27.04	27.37
716	AMEX	DBO	Thu, Nov 5, 2009	28.10	28.20	27.88	28.04
715	AMEX	DBO	Wed, Nov 4, 2009	28.10	28.50	27.95	28.15
714	AMEX	DBO	Tue, Nov 3, 2009	27.17	27.99	27.09	27.95
713	AMEX	DBO	Mon, Nov 2, 2009	26.96	27.55	26.96	27.53
712	AMEX	DBO	Fri, Oct 30, 2009	27.64	27.70	26.89	26.96
711	AMEX	DBO	Thu, Oct 29, 2009	27.45	27.97	27.41	27.86
710	AMEX	DBO	Wed, Oct 28, 2009	27.50	27.62	27.01	27.04
709	AMEX	DBO	Tue, Oct 27, 2009	27.62	27.91	27.34	27.74
708	AMEX	DBO	Mon, Oct 26, 2009	28.32	28.59	27.42	27.60
707	AMEX	DBO	Fri, Oct 23, 2009	28.43	28.46	27.97	28.04
706	AMEX	DBO	Thu, Oct 22, 2009	28.21	28.36	27.87	28.23
705	AMEX	DBO	Wed, Oct 21, 2009	27.43	28.55	27.33	28.17
704	AMEX	DBO	Tue, Oct 20, 2009	27.79	27.79	27.35	27.50
703	AMEX	DBO	Mon, Oct 19, 2009	27.35	27.81	27.32	27.62
702	AMEX	DBO	Fri, Oct 16, 2009	27.14	27.54	27.01	27.46
701	AMEX	DBO	Thu, Oct 15, 2009	26.55	27.32	26.40	27.13
700	AMEX	DBO	Wed, Oct 14, 2009	26.36	26.47	26.19	26.37
699	AMEX	DBO	Tue, Oct 13, 2009	26.04	26.19	25.81	26.11
698	AMEX	DBO	Mon, Oct 12, 2009	25.86	26.02	25.73	25.79
697	AMEX	DBO	Fri, Oct 9, 2009	25.36	25.54	25.10	25.54
696	AMEX	DBO	Thu, Oct 8, 2009	24.49	25.49	24.41	25.17
695	AMEX	DBO	Wed, Oct 7, 2009	24.94	25.01	24.27	24.57
694	AMEX	DBO	Tue, Oct 6, 2009	24.85	25.12	24.71	24.84
693	AMEX	DBO	Mon, Oct 5, 2009	24.39	24.84	24.00	24.62
692	AMEX	DBO	Fri, Oct 2, 2009	24.38	24.80	24.30	24.55
691	AMEX	DBO	Thu, Oct 1, 2009	24.84	25.10	24.44	24.89
690	AMEX	DBO	Wed, Sep 30, 2009	23.91	24.95	23.58	24.87
689	AMEX	DBO	Tue, Sep 29, 2009	23.79	23.99	23.55	23.69
688	AMEX	DBO	Mon, Sep 28, 2009	23.55	24.08	23.55	23.90
687	AMEX	DBO	Fri, Sep 25, 2009	23.63	23.91	23.45	23.59
686	AMEX	DBO	Thu, Sep 24, 2009	24.28	24.31	23.58	23.68
685	AMEX	DBO	Wed, Sep 23, 2009	25.29	25.29	24.35	24.41
684	AMEX	DBO	Tue, Sep 22, 2009	25.31	25.34	25.03	25.33
683	AMEX	DBO	Mon, Sep 21, 2009	24.89	24.94	24.60	24.71
682	AMEX	DBO	Fri, Sep 18, 2009	25.78	25.81	25.51	25.52
681	AMEX	DBO	Thu, Sep 17, 2009	25.56	25.86	25.53	25.73
680	AMEX	DBO	Wed, Sep 16, 2009	25.13	25.62	25.00	25.52
679	AMEX	DBO	Tue, Sep 15, 2009	24.78	25.21	24.48	25.08
678	AMEX	DBO	Mon, Sep 14, 2009	24.53	24.75	24.45	24.66
677	AMEX	DBO	Fri, Sep 11, 2009	25.56	25.57	24.38	24.69
676	AMEX	DBO	Thu, Sep 10, 2009	25.11	25.47	24.99	25.39
675	AMEX	DBO	Wed, Sep 9, 2009	25.29	25.52	25.07	25.13
674	AMEX	DBO	Tue, Sep 8, 2009	25.08	25.38	24.85	25.19
673	AMEX	DBO	Fri, Sep 4, 2009	24.18	24.42	24.04	24.29
672	AMEX	DBO	Thu, Sep 3, 2009	24.54	24.70	24.32	24.46
671	AMEX	DBO	Wed, Sep 2, 2009	24.48	24.63	24.19	24.38
670	AMEX	DBO	Tue, Sep 1, 2009	25.21	25.62	24.64	24.72
669	AMEX	DBO	Mon, Aug 31, 2009	25.44	25.48	24.95	25.13
668	AMEX	DBO	Fri, Aug 28, 2009	26.35	26.35	25.80	26.10
667	AMEX	DBO	Thu, Aug 27, 2009	25.56	26.19	25.37	26.15
666	AMEX	DBO	Wed, Aug 26, 2009	25.60	25.86	25.50	25.83
665	AMEX	DBO	Tue, Aug 25, 2009	26.50	26.69	25.65	25.88
664	AMEX	DBO	Mon, Aug 24, 2009	26.63	26.74	26.47	26.50
663	AMEX	DBO	Fri, Aug 21, 2009	26.55	26.70	26.32	26.52
662	AMEX	DBO	Thu, Aug 20, 2009	26.44	26.55	26.21	26.22
661	AMEX	DBO	Wed, Aug 19, 2009	25.78	27.00	25.61	26.56
660	AMEX	DBO	Tue, Aug 18, 2009	25.16	26.15	25.16	25.99
659	AMEX	DBO	Mon, Aug 17, 2009	25.19	25.44	24.95	25.37
658	AMEX	DBO	Fri, Aug 14, 2009	26.46	26.46	25.46	25.69
657	AMEX	DBO	Thu, Aug 13, 2009	26.45	26.60	26.16	26.58
656	AMEX	DBO	Wed, Aug 12, 2009	26.07	26.52	26.07	26.30
655	AMEX	DBO	Tue, Aug 11, 2009	26.42	26.43	26.05	26.11
654	AMEX	DBO	Mon, Aug 10, 2009	26.68	26.76	26.45	26.72
653	AMEX	DBO	Fri, Aug 7, 2009	26.84	26.92	26.37	26.53
652	AMEX	DBO	Thu, Aug 6, 2009	27.02	27.10	26.62	26.82
651	AMEX	DBO	Wed, Aug 5, 2009	26.82	27.04	26.38	26.96
650	AMEX	DBO	Tue, Aug 4, 2009	26.43	26.75	26.37	26.72
649	AMEX	DBO	Mon, Aug 3, 2009	26.35	26.59	26.26	26.42
648	AMEX	DBO	Fri, Jul 31, 2009	25.24	26.04	25.17	25.84
647	AMEX	DBO	Thu, Jul 30, 2009	24.98	25.66	24.81	25.50
646	AMEX	DBO	Wed, Jul 29, 2009	25.03	25.07	24.36	24.43
645	AMEX	DBO	Tue, Jul 28, 2009	25.28	25.97	25.09	25.33
644	AMEX	DBO	Mon, Jul 27, 2009	25.89	25.96	25.56	25.58
643	AMEX	DBO	Fri, Jul 24, 2009	25.68	25.84	25.55	25.79
642	AMEX	DBO	Thu, Jul 23, 2009	25.23	25.74	25.16	25.56
641	AMEX	DBO	Wed, Jul 22, 2009	24.49	25.14	24.42	25.08
640	AMEX	DBO	Tue, Jul 21, 2009	24.95	25.28	24.50	24.69
639	AMEX	DBO	Mon, Jul 20, 2009	24.45	24.70	24.30	24.65
638	AMEX	DBO	Fri, Jul 17, 2009	23.90	24.30	23.85	24.11
637	AMEX	DBO	Thu, Jul 16, 2009	23.14	23.68	23.14	23.65
636	AMEX	DBO	Wed, Jul 15, 2009	23.02	23.43	22.88	23.35
635	AMEX	DBO	Tue, Jul 14, 2009	22.84	23.26	22.39	22.52
634	AMEX	DBO	Mon, Jul 13, 2009	22.44	22.63	22.15	22.58
633	AMEX	DBO	Fri, Jul 10, 2009	22.57	22.75	22.45	22.61
632	AMEX	DBO	Thu, Jul 9, 2009	22.82	22.92	22.57	22.92
631	AMEX	DBO	Wed, Jul 8, 2009	23.06	23.13	22.55	22.61
630	AMEX	DBO	Tue, Jul 7, 2009	23.52	23.59	23.12	23.16
629	AMEX	DBO	Mon, Jul 6, 2009	23.70	23.80	23.49	23.66
628	AMEX	DBO	Thu, Jul 2, 2009	24.51	24.62	24.37	24.42
627	AMEX	DBO	Wed, Jul 1, 2009	25.63	25.69	24.88	25.08
626	AMEX	DBO	Tue, Jun 30, 2009	25.51	25.67	24.86	25.29
625	AMEX	DBO	Mon, Jun 29, 2009	25.40	25.74	25.32	25.57
624	AMEX	DBO	Fri, Jun 26, 2009	25.18	25.19	24.86	25.03
623	AMEX	DBO	Thu, Jun 25, 2009	25.15	25.40	25.07	25.35
622	AMEX	DBO	Wed, Jun 24, 2009	24.92	25.61	24.84	24.93
621	AMEX	DBO	Tue, Jun 23, 2009	24.60	25.15	24.37	24.95
620	AMEX	DBO	Mon, Jun 22, 2009	24.99	24.99	24.33	24.41
619	AMEX	DBO	Fri, Jun 19, 2009	25.86	25.93	25.22	25.46
618	AMEX	DBO	Thu, Jun 18, 2009	25.66	26.00	25.55	25.78
617	AMEX	DBO	Wed, Jun 17, 2009	25.54	25.90	25.30	25.81
616	AMEX	DBO	Tue, Jun 16, 2009	26.20	26.26	25.49	25.64
615	AMEX	DBO	Mon, Jun 15, 2009	25.99	26.07	25.41	25.76
614	AMEX	DBO	Fri, Jun 12, 2009	26.20	26.27	26.00	26.17
613	AMEX	DBO	Thu, Jun 11, 2009	26.29	26.60	26.18	26.35
612	AMEX	DBO	Wed, Jun 10, 2009	26.17	26.34	25.92	26.13
611	AMEX	DBO	Tue, Jun 9, 2009	26.06	26.15	25.87	25.93
610	AMEX	DBO	Mon, Jun 8, 2009	25.45	25.95	25.45	25.89
609	AMEX	DBO	Fri, Jun 5, 2009	25.78	25.85	25.27	25.73
608	AMEX	DBO	Thu, Jun 4, 2009	25.41	25.94	25.25	25.63
607	AMEX	DBO	Wed, Jun 3, 2009	25.29	25.44	24.33	24.88
606	AMEX	DBO	Tue, Jun 2, 2009	25.35	25.76	25.19	25.59
605	AMEX	DBO	Mon, Jun 1, 2009	25.01	25.60	25.01	25.48
604	AMEX	DBO	Fri, May 29, 2009	24.50	24.92	24.35	24.92
603	AMEX	DBO	Thu, May 28, 2009	23.85	24.41	23.54	24.10
602	AMEX	DBO	Wed, May 27, 2009	23.61	23.79	23.23	23.55
601	AMEX	DBO	Tue, May 26, 2009	22.28	23.31	22.27	23.21
600	AMEX	DBO	Fri, May 22, 2009	22.83	23.03	22.60	22.98
599	AMEX	DBO	Thu, May 21, 2009	22.64	22.95	22.37	22.79
598	AMEX	DBO	Wed, May 20, 2009	22.86	23.21	22.79	23.09
597	AMEX	DBO	Tue, May 19, 2009	22.38	22.52	22.00	22.37
596	AMEX	DBO	Mon, May 18, 2009	21.86	22.33	21.82	22.28
595	AMEX	DBO	Fri, May 15, 2009	21.80	22.08	21.20	21.32
594	AMEX	DBO	Thu, May 14, 2009	21.78	22.29	21.62	22.09
593	AMEX	DBO	Wed, May 13, 2009	22.15	22.56	21.74	21.96
592	AMEX	DBO	Tue, May 12, 2009	22.46	22.47	22.03	22.30
591	AMEX	DBO	Mon, May 11, 2009	21.93	22.20	21.75	22.02
590	AMEX	DBO	Fri, May 8, 2009	22.00	22.30	21.78	22.15
589	AMEX	DBO	Thu, May 7, 2009	22.28	22.28	21.20	21.46
588	AMEX	DBO	Wed, May 6, 2009	21.09	21.50	21.00	21.44
587	AMEX	DBO	Tue, May 5, 2009	20.90	20.99	20.62	20.67
586	AMEX	DBO	Mon, May 4, 2009	20.51	20.98	20.49	20.94
585	AMEX	DBO	Fri, May 1, 2009	19.78	20.39	19.76	20.22
584	AMEX	DBO	Thu, Apr 30, 2009	19.34	19.64	19.24	19.42
583	AMEX	DBO	Wed, Apr 29, 2009	19.41	19.55	19.21	19.42
582	AMEX	DBO	Tue, Apr 28, 2009	18.72	19.11	18.70	18.96
581	AMEX	DBO	Mon, Apr 27, 2009	18.68	19.52	18.62	19.20
580	AMEX	DBO	Fri, Apr 24, 2009	19.63	19.81	19.50	19.67
579	AMEX	DBO	Thu, Apr 23, 2009	19.06	19.10	18.70	19.09
578	AMEX	DBO	Wed, Apr 22, 2009	18.82	19.00	18.58	18.85
577	AMEX	DBO	Tue, Apr 21, 2009	18.47	19.15	18.38	18.92
576	AMEX	DBO	Mon, Apr 20, 2009	19.37	19.38	18.86	18.96
575	AMEX	DBO	Fri, Apr 17, 2009	20.57	20.61	20.23	20.35
574	AMEX	DBO	Thu, Apr 16, 2009	20.45	20.49	20.20	20.30
573	AMEX	DBO	Wed, Apr 15, 2009	20.32	20.50	20.02	20.41
572	AMEX	DBO	Tue, Apr 14, 2009	20.65	20.96	20.35	20.36
571	AMEX	DBO	Mon, Apr 13, 2009	20.25	21.11	20.10	20.61
570	AMEX	DBO	Thu, Apr 9, 2009	21.14	21.26	20.69	21.19
569	AMEX	DBO	Wed, Apr 8, 2009	19.93	20.94	19.80	20.39
568	AMEX	DBO	Tue, Apr 7, 2009	20.12	20.40	20.08	20.27
567	AMEX	DBO	Mon, Apr 6, 2009	20.54	20.92	20.19	20.71
566	AMEX	DBO	Fri, Apr 3, 2009	20.76	21.07	20.51	21.02
565	AMEX	DBO	Thu, Apr 2, 2009	20.65	20.95	20.43	20.76
564	AMEX	DBO	Wed, Apr 1, 2009	18.99	19.36	18.91	19.30
563	AMEX	DBO	Tue, Mar 31, 2009	19.35	19.82	19.00	19.57
562	AMEX	DBO	Mon, Mar 30, 2009	20.01	20.17	19.20	19.36
561	AMEX	DBO	Fri, Mar 27, 2009	20.66	20.75	20.35	20.62
560	AMEX	DBO	Thu, Mar 26, 2009	21.25	21.33	20.92	21.21
559	AMEX	DBO	Wed, Mar 25, 2009	20.68	21.18	20.50	20.76
558	AMEX	DBO	Tue, Mar 24, 2009	20.89	21.32	20.85	21.14
557	AMEX	DBO	Mon, Mar 23, 2009	20.65	21.40	20.56	21.32
556	AMEX	DBO	Fri, Mar 20, 2009	20.33	20.70	20.18	20.59
555	AMEX	DBO	Thu, Mar 19, 2009	20.29	20.54	20.03	20.18
554	AMEX	DBO	Wed, Mar 18, 2009	19.40	19.85	18.75	19.77
553	AMEX	DBO	Tue, Mar 17, 2009	18.78	19.58	18.75	19.36
552	AMEX	DBO	Mon, Mar 16, 2009	17.95	18.74	17.61	18.47
551	AMEX	DBO	Fri, Mar 13, 2009	18.64	18.95	18.18	18.33
550	AMEX	DBO	Thu, Mar 12, 2009	17.50	18.74	17.43	18.53
549	AMEX	DBO	Wed, Mar 11, 2009	17.95	18.22	17.25	17.51
548	AMEX	DBO	Tue, Mar 10, 2009	18.75	18.98	18.12	18.24
547	AMEX	DBO	Mon, Mar 9, 2009	18.23	18.95	18.23	18.45
546	AMEX	DBO	Fri, Mar 6, 2009	18.26	18.50	17.87	18.43
545	AMEX	DBO	Thu, Mar 5, 2009	18.03	18.17	17.51	17.84
544	AMEX	DBO	Wed, Mar 4, 2009	17.84	18.31	17.73	18.15
543	AMEX	DBO	Tue, Mar 3, 2009	17.21	17.24	16.50	17.11
542	AMEX	DBO	Mon, Mar 2, 2009	17.26	17.41	16.60	16.64
541	AMEX	DBO	Fri, Feb 27, 2009	17.97	18.38	17.47	18.10
540	AMEX	DBO	Thu, Feb 26, 2009	17.97	18.59	17.89	18.30
539	AMEX	DBO	Wed, Feb 25, 2009	17.14	17.61	16.79	17.49
538	AMEX	DBO	Tue, Feb 24, 2009	16.84	17.00	16.52	16.94
537	AMEX	DBO	Mon, Feb 23, 2009	17.19	17.20	16.23	16.38
536	AMEX	DBO	Fri, Feb 20, 2009	16.17	16.77	16.01	16.62
535	AMEX	DBO	Thu, Feb 19, 2009	16.30	16.94	15.75	16.77
534	AMEX	DBO	Wed, Feb 18, 2009	16.48	16.50	15.80	15.83
533	AMEX	DBO	Tue, Feb 17, 2009	16.89	16.98	16.36	16.36
532	AMEX	DBO	Fri, Feb 13, 2009	18.39	18.49	17.85	18.08
531	AMEX	DBO	Thu, Feb 12, 2009	18.50	18.62	18.10	18.62
530	AMEX	DBO	Wed, Feb 11, 2009	18.59	18.86	18.30	18.52
529	AMEX	DBO	Tue, Feb 10, 2009	19.82	19.82	18.58	18.68
528	AMEX	DBO	Mon, Feb 9, 2009	19.60	19.85	19.20	19.32
527	AMEX	DBO	Fri, Feb 6, 2009	18.48	19.52	18.41	19.28
526	AMEX	DBO	Thu, Feb 5, 2009	18.70	19.12	18.42	18.99
525	AMEX	DBO	Wed, Feb 4, 2009	18.60	18.72	18.32	18.50
524	AMEX	DBO	Tue, Feb 3, 2009	18.31	18.48	18.21	18.33
523	AMEX	DBO	Mon, Feb 2, 2009	18.67	18.74	18.26	18.48
522	AMEX	DBO	Fri, Jan 30, 2009	19.71	19.73	19.07	19.20
521	AMEX	DBO	Thu, Jan 29, 2009	18.96	19.36	18.93	19.18
520	AMEX	DBO	Wed, Jan 28, 2009	19.00	19.63	18.76	19.22
519	AMEX	DBO	Tue, Jan 27, 2009	19.02	19.09	18.50	18.85
518	AMEX	DBO	Mon, Jan 26, 2009	19.74	20.32	19.33	19.50
517	AMEX	DBO	Fri, Jan 23, 2009	18.37	19.84	18.25	19.63
516	AMEX	DBO	Thu, Jan 22, 2009	18.39	18.71	18.07	18.58
515	AMEX	DBO	Wed, Jan 21, 2009	18.32	18.76	18.07	18.70
514	AMEX	DBO	Tue, Jan 20, 2009	18.67	19.10	18.30	18.57
513	AMEX	DBO	Fri, Jan 16, 2009	20.41	20.48	19.53	19.59
512	AMEX	DBO	Thu, Jan 15, 2009	20.09	20.15	19.25	19.96
511	AMEX	DBO	Wed, Jan 14, 2009	20.15	20.31	19.39	20.24
510	AMEX	DBO	Tue, Jan 13, 2009	19.75	20.43	19.59	20.26
509	AMEX	DBO	Mon, Jan 12, 2009	19.64	19.75	19.40	19.62
508	AMEX	DBO	Fri, Jan 9, 2009	20.05	20.39	19.72	20.25
507	AMEX	DBO	Thu, Jan 8, 2009	20.26	20.60	19.78	20.59
506	AMEX	DBO	Wed, Jan 7, 2009	21.82	21.83	20.20	20.40
505	AMEX	DBO	Tue, Jan 6, 2009	22.22	22.62	21.67	21.97
504	AMEX	DBO	Mon, Jan 5, 2009	20.81	21.82	20.65	21.70
503	AMEX	DBO	Fri, Jan 2, 2009	20.12	20.85	19.42	20.79
502	AMEX	DBO	Wed, Dec 31, 2008	18.17	20.40	18.01	19.29
501	AMEX	DBO	Tue, Dec 30, 2008	18.17	18.36	17.75	18.26
500	AMEX	DBO	Mon, Dec 29, 2008	18.10	18.24	17.39	18.18
499	AMEX	DBO	Fri, Dec 26, 2008	16.70	17.53	16.51	17.40
498	AMEX	DBO	Wed, Dec 24, 2008	17.31	17.45	17.00	17.32
497	AMEX	DBO	Tue, Dec 23, 2008	18.66	18.66	17.37	17.86
496	AMEX	DBO	Mon, Dec 22, 2008	19.39	19.39	18.20	18.22
495	AMEX	DBO	Fri, Dec 19, 2008	19.05	19.70	19.00	19.39
494	AMEX	DBO	Thu, Dec 18, 2008	19.88	19.95	19.09	19.42
493	AMEX	DBO	Wed, Dec 17, 2008	20.37	20.92	19.80	20.02
492	AMEX	DBO	Tue, Dec 16, 2008	20.99	21.12	20.00	20.49
491	AMEX	DBO	Mon, Dec 15, 2008	22.04	22.14	20.27	20.58
490	AMEX	DBO	Fri, Dec 12, 2008	20.32	21.48	20.20	21.24
489	AMEX	DBO	Thu, Dec 11, 2008	20.60	21.66	20.50	21.26
488	AMEX	DBO	Wed, Dec 10, 2008	20.06	20.38	19.13	19.75
487	AMEX	DBO	Tue, Dec 9, 2008	20.30	20.56	19.50	19.75
486	AMEX	DBO	Mon, Dec 8, 2008	19.93	20.50	19.73	20.38
485	AMEX	DBO	Fri, Dec 5, 2008	19.59	19.68	18.85	19.40
484	AMEX	DBO	Thu, Dec 4, 2008	20.51	20.97	19.61	19.74
483	AMEX	DBO	Wed, Dec 3, 2008	20.61	21.13	20.52	20.76
482	AMEX	DBO	Tue, Dec 2, 2008	21.73	21.73	20.58	20.77
481	AMEX	DBO	Mon, Dec 1, 2008	22.77	22.77	21.35	21.40
480	AMEX	DBO	Fri, Nov 28, 2008	22.66	22.73	22.05	22.40
479	AMEX	DBO	Wed, Nov 26, 2008	22.54	23.31	21.50	23.31
478	AMEX	DBO	Tue, Nov 25, 2008	22.37	22.41	21.65	21.73
477	AMEX	DBO	Mon, Nov 24, 2008	21.80	23.05	21.24	22.30
476	AMEX	DBO	Fri, Nov 21, 2008	21.37	21.38	20.61	21.17
475	AMEX	DBO	Thu, Nov 20, 2008	21.69	21.86	20.82	20.93
474	AMEX	DBO	Wed, Nov 19, 2008	22.80	22.95	22.35	22.35
473	AMEX	DBO	Tue, Nov 18, 2008	23.45	23.45	22.45	22.64
472	AMEX	DBO	Mon, Nov 17, 2008	23.52	24.49	22.85	23.00
471	AMEX	DBO	Fri, Nov 14, 2008	23.83	24.12	23.41	23.71
470	AMEX	DBO	Thu, Nov 13, 2008	23.53	24.83	23.16	24.61
469	AMEX	DBO	Wed, Nov 12, 2008	24.80	24.80	23.28	23.39
468	AMEX	DBO	Tue, Nov 11, 2008	25.79	25.79	24.35	24.53
467	AMEX	DBO	Mon, Nov 10, 2008	26.84	26.84	24.77	25.61
466	AMEX	DBO	Fri, Nov 7, 2008	25.70	25.75	25.15	25.19
465	AMEX	DBO	Thu, Nov 6, 2008	26.47	26.47	25.12	25.26
464	AMEX	DBO	Wed, Nov 5, 2008	28.45	28.48	26.47	26.93
463	AMEX	DBO	Tue, Nov 4, 2008	26.74	28.85	26.74	28.33
462	AMEX	DBO	Mon, Nov 3, 2008	26.61	26.92	25.76	25.95
461	AMEX	DBO	Fri, Oct 31, 2008	26.06	27.45	25.50	27.29
460	AMEX	DBO	Thu, Oct 30, 2008	27.23	27.23	25.74	26.30
459	AMEX	DBO	Wed, Oct 29, 2008	26.18	27.52	26.18	27.06
458	AMEX	DBO	Tue, Oct 28, 2008	25.53	25.73	24.75	25.63
457	AMEX	DBO	Mon, Oct 27, 2008	25.01	26.13	24.90	25.08
456	AMEX	DBO	Fri, Oct 24, 2008	25.48	27.25	25.00	25.61
455	AMEX	DBO	Thu, Oct 23, 2008	26.89	27.51	26.52	27.30
454	AMEX	DBO	Wed, Oct 22, 2008	27.74	27.74	26.00	26.00
453	AMEX	DBO	Tue, Oct 21, 2008	28.76	28.85	28.02	28.59
452	AMEX	DBO	Mon, Oct 20, 2008	29.41	29.98	28.35	29.93
451	AMEX	DBO	Fri, Oct 17, 2008	27.77	29.38	27.77	28.67
450	AMEX	DBO	Thu, Oct 16, 2008	29.06	29.22	27.53	28.58
449	AMEX	DBO	Wed, Oct 15, 2008	29.96	30.24	29.29	29.45
448	AMEX	DBO	Tue, Oct 14, 2008	32.89	33.18	30.61	31.00
447	AMEX	DBO	Mon, Oct 13, 2008	32.03	32.30	30.60	30.60
446	AMEX	DBO	Fri, Oct 10, 2008	31.60	32.39	30.25	31.48
445	AMEX	DBO	Thu, Oct 9, 2008	33.98	33.98	32.53	33.50
444	AMEX	DBO	Wed, Oct 8, 2008	32.78	34.00	32.53	33.58
443	AMEX	DBO	Tue, Oct 7, 2008	33.80	34.24	33.00	33.54
442	AMEX	DBO	Mon, Oct 6, 2008	34.34	34.81	33.12	33.64
441	AMEX	DBO	Fri, Oct 3, 2008	35.30	36.24	35.00	35.30
440	AMEX	DBO	Thu, Oct 2, 2008	36.81	36.81	35.52	35.96
439	AMEX	DBO	Wed, Oct 1, 2008	37.68	38.16	36.50	37.64
438	AMEX	DBO	Tue, Sep 30, 2008	37.61	38.73	37.37	38.42
437	AMEX	DBO	Mon, Sep 29, 2008	38.79	38.79	36.60	36.87
436	AMEX	DBO	Fri, Sep 26, 2008	39.40	40.60	39.40	40.35
435	AMEX	DBO	Thu, Sep 25, 2008	39.71	40.78	39.35	40.60
434	AMEX	DBO	Wed, Sep 24, 2008	40.64	40.65	39.47	39.55
433	AMEX	DBO	Tue, Sep 23, 2008	40.72	41.00	39.25	40.01
432	AMEX	DBO	Mon, Sep 22, 2008	39.68	42.45	39.68	40.99
431	AMEX	DBO	Fri, Sep 19, 2008	38.60	40.00	37.80	40.00
430	AMEX	DBO	Thu, Sep 18, 2008	38.04	39.96	36.75	38.05
429	AMEX	DBO	Wed, Sep 17, 2008	35.66	37.11	34.95	36.92
428	AMEX	DBO	Tue, Sep 16, 2008	35.01	36.10	34.90	35.56
427	AMEX	DBO	Mon, Sep 15, 2008	37.52	37.83	36.58	36.60
426	AMEX	DBO	Fri, Sep 12, 2008	39.40	39.40	38.50	38.81
425	AMEX	DBO	Thu, Sep 11, 2008	39.49	39.54	38.66	38.82
424	AMEX	DBO	Wed, Sep 10, 2008	39.80	40.99	39.20	39.81
423	AMEX	DBO	Tue, Sep 9, 2008	40.50	40.63	39.25	39.25
422	AMEX	DBO	Mon, Sep 8, 2008	41.85	41.92	40.56	41.18
421	AMEX	DBO	Fri, Sep 5, 2008	41.62	41.75	40.80	40.92
420	AMEX	DBO	Thu, Sep 4, 2008	42.43	42.48	41.37	41.66
419	AMEX	DBO	Wed, Sep 3, 2008	42.14	42.90	41.85	42.58
418	AMEX	DBO	Tue, Sep 2, 2008	41.28	43.10	41.28	42.91
417	AMEX	DBO	Fri, Aug 29, 2008	44.98	45.53	44.14	44.15
416	AMEX	DBO	Thu, Aug 28, 2008	46.13	46.13	43.79	44.22
415	AMEX	DBO	Wed, Aug 27, 2008	45.38	45.53	44.71	45.25
414	AMEX	DBO	Tue, Aug 26, 2008	44.88	45.17	44.10	44.65
413	AMEX	DBO	Mon, Aug 25, 2008	44.21	44.53	43.80	44.49
412	AMEX	DBO	Fri, Aug 22, 2008	45.87	45.94	43.71	44.21
411	AMEX	DBO	Thu, Aug 21, 2008	45.42	46.76	45.42	46.53
410	AMEX	DBO	Wed, Aug 20, 2008	44.57	44.57	43.00	44.36
409	AMEX	DBO	Tue, Aug 19, 2008	42.43	44.11	42.43	43.66
408	AMEX	DBO	Mon, Aug 18, 2008	43.34	43.81	42.50	42.88
407	AMEX	DBO	Fri, Aug 15, 2008	42.75	43.46	42.39	43.26
406	AMEX	DBO	Thu, Aug 14, 2008	43.78	43.99	42.76	43.57
405	AMEX	DBO	Wed, Aug 13, 2008	43.01	44.09	42.06	43.80
404	AMEX	DBO	Tue, Aug 12, 2008	43.92	43.92	42.64	42.77
403	AMEX	DBO	Mon, Aug 11, 2008	43.64	43.91	42.65	43.36
402	AMEX	DBO	Fri, Aug 8, 2008	44.09	44.10	42.53	43.38
401	AMEX	DBO	Thu, Aug 7, 2008	44.51	45.16	43.94	44.46
400	AMEX	DBO	Wed, Aug 6, 2008	44.45	45.60	43.94	44.32
399	AMEX	DBO	Tue, Aug 5, 2008	45.00	45.71	44.53	44.56
398	AMEX	DBO	Mon, Aug 4, 2008	46.82	47.49	45.39	45.62
397	AMEX	DBO	Fri, Aug 1, 2008	46.50	48.54	46.50	47.15
396	AMEX	DBO	Thu, Jul 31, 2008	48.26	48.26	46.51	46.89
395	AMEX	DBO	Wed, Jul 30, 2008	45.64	48.09	45.00	48.03
394	AMEX	DBO	Tue, Jul 29, 2008	47.01	47.03	45.26	45.26
393	AMEX	DBO	Mon, Jul 28, 2008	46.75	47.47	46.33	47.43
392	AMEX	DBO	Fri, Jul 25, 2008	47.66	47.66	46.44	46.81
391	AMEX	DBO	Thu, Jul 24, 2008	47.40	47.85	47.00	47.61
390	AMEX	DBO	Wed, Jul 23, 2008	48.41	49.06	47.20	47.43
389	AMEX	DBO	Tue, Jul 22, 2008	50.12	51.00	48.25	48.88
388	AMEX	DBO	Mon, Jul 21, 2008	49.35	51.25	49.13	50.11
387	AMEX	DBO	Fri, Jul 18, 2008	49.63	50.63	49.00	49.24
386	AMEX	DBO	Thu, Jul 17, 2008	51.15	52.09	49.39	49.66
385	AMEX	DBO	Wed, Jul 16, 2008	52.55	52.55	50.27	51.11
384	AMEX	DBO	Tue, Jul 15, 2008	55.28	55.28	51.75	53.00
383	AMEX	DBO	Mon, Jul 14, 2008	55.57	55.57	54.47	55.01
382	AMEX	DBO	Fri, Jul 11, 2008	55.65	55.65	53.67	54.93
381	AMEX	DBO	Thu, Jul 10, 2008	52.00	53.93	51.75	53.62
380	AMEX	DBO	Wed, Jul 9, 2008	51.94	52.62	51.68	51.72
379	AMEX	DBO	Tue, Jul 8, 2008	52.74	52.74	51.50	51.84
378	AMEX	DBO	Mon, Jul 7, 2008	53.55	54.50	53.00	53.81
377	AMEX	DBO	Thu, Jul 3, 2008	54.99	54.99	54.11	54.79
376	AMEX	DBO	Wed, Jul 2, 2008	54.04	54.45	53.02	54.43
375	AMEX	DBO	Tue, Jul 1, 2008	54.42	54.42	52.90	53.39
374	AMEX	DBO	Mon, Jun 30, 2008	53.63	53.64	52.62	52.89
373	AMEX	DBO	Fri, Jun 27, 2008	53.50	53.59	52.60	52.82
372	AMEX	DBO	Thu, Jun 26, 2008	52.09	52.69	51.56	52.64
371	AMEX	DBO	Wed, Jun 25, 2008	51.50	51.50	49.61	50.49
370	AMEX	DBO	Tue, Jun 24, 2008	51.74	51.74	50.90	51.35
369	AMEX	DBO	Mon, Jun 23, 2008	49.83	53.00	49.83	53.00
368	AMEX	DBO	Fri, Jun 20, 2008	50.19	51.14	50.07	50.22
367	AMEX	DBO	Thu, Jun 19, 2008	51.30	51.30	49.50	49.69
366	AMEX	DBO	Wed, Jun 18, 2008	49.98	51.53	49.82	51.25
365	AMEX	DBO	Tue, Jun 17, 2008	50.99	51.27	50.00	50.63
364	AMEX	DBO	Mon, Jun 16, 2008	51.63	52.75	50.26	50.56
363	AMEX	DBO	Fri, Jun 13, 2008	50.02	50.91	49.80	50.58
362	AMEX	DBO	Thu, Jun 12, 2008	50.10	51.50	49.51	51.15
361	AMEX	DBO	Wed, Jun 11, 2008	50.56	51.50	49.86	51.09
360	AMEX	DBO	Tue, Jun 10, 2008	49.91	51.14	48.56	48.91
359	AMEX	DBO	Mon, Jun 9, 2008	50.50	50.73	49.12	49.85
358	AMEX	DBO	Fri, Jun 6, 2008	49.44	51.02	48.99	50.55
357	AMEX	DBO	Thu, Jun 5, 2008	45.07	47.55	44.19	47.38
356	AMEX	DBO	Wed, Jun 4, 2008	45.31	46.43	44.25	45.26
355	AMEX	DBO	Tue, Jun 3, 2008	46.97	47.00	45.91	46.14
354	AMEX	DBO	Mon, Jun 2, 2008	46.62	47.93	46.62	47.44
353	AMEX	DBO	Fri, May 30, 2008	47.40	47.55	46.50	47.40
352	AMEX	DBO	Thu, May 29, 2008	47.92	49.37	46.88	46.98
351	AMEX	DBO	Wed, May 28, 2008	47.10	48.77	46.95	48.52
350	AMEX	DBO	Tue, May 27, 2008	48.71	48.71	47.58	47.80
349	AMEX	DBO	Fri, May 23, 2008	49.57	49.65	48.37	49.00
348	AMEX	DBO	Thu, May 22, 2008	49.63	49.82	48.45	48.52
347	AMEX	DBO	Wed, May 21, 2008	48.16	49.79	47.85	49.70
346	AMEX	DBO	Tue, May 20, 2008	47.85	48.04	47.64	48.03
345	AMEX	DBO	Mon, May 19, 2008	46.91	47.28	46.65	47.15
344	AMEX	DBO	Fri, May 16, 2008	47.02	47.33	46.56	46.99
343	AMEX	DBO	Thu, May 15, 2008	46.76	46.83	44.60	46.07
342	AMEX	DBO	Wed, May 14, 2008	46.27	46.60	45.76	46.11
341	AMEX	DBO	Tue, May 13, 2008	46.10	47.08	46.00	46.81
340	AMEX	DBO	Mon, May 12, 2008	46.98	46.98	46.00	46.15
339	AMEX	DBO	Fri, May 9, 2008	46.84	47.36	46.37	46.99
338	AMEX	DBO	Thu, May 8, 2008	45.88	47.17	45.17	46.37
337	AMEX	DBO	Wed, May 7, 2008	45.28	46.06	44.85	45.91
336	AMEX	DBO	Tue, May 6, 2008	44.37	45.47	44.37	45.12
335	AMEX	DBO	Mon, May 5, 2008	43.92	44.54	43.71	44.50
334	AMEX	DBO	Fri, May 2, 2008	42.05	43.13	41.96	43.13
333	AMEX	DBO	Thu, May 1, 2008	42.49	42.49	40.89	41.53
332	AMEX	DBO	Wed, Apr 30, 2008	42.98	43.20	41.94	42.62
331	AMEX	DBO	Tue, Apr 29, 2008	43.34	43.50	42.60	42.74
330	AMEX	DBO	Mon, Apr 28, 2008	44.23	44.29	43.85	44.10
329	AMEX	DBO	Fri, Apr 25, 2008	43.50	44.28	43.42	43.85
328	AMEX	DBO	Thu, Apr 24, 2008	44.85	44.85	42.25	42.86
327	AMEX	DBO	Wed, Apr 23, 2008	43.52	43.95	43.19	43.89
326	AMEX	DBO	Tue, Apr 22, 2008	43.17	44.10	43.09	43.72
325	AMEX	DBO	Mon, Apr 21, 2008	43.07	43.39	42.67	43.39
324	AMEX	DBO	Fri, Apr 18, 2008	43.84	44.38	41.02	43.13
323	AMEX	DBO	Thu, Apr 17, 2008	42.47	42.53	42.15	42.35
322	AMEX	DBO	Wed, Apr 16, 2008	42.00	42.43	41.50	42.33
321	AMEX	DBO	Tue, Apr 15, 2008	41.95	42.08	41.75	42.08
320	AMEX	DBO	Mon, Apr 14, 2008	40.67	41.34	40.67	41.34
319	AMEX	DBO	Fri, Apr 11, 2008	40.42	40.75	40.20	40.75
318	AMEX	DBO	Thu, Apr 10, 2008	41.37	41.37	40.11	40.55
317	AMEX	DBO	Wed, Apr 9, 2008	40.09	41.12	39.80	41.02
316	AMEX	DBO	Tue, Apr 8, 2008	40.13	40.29	39.75	40.15
315	AMEX	DBO	Mon, Apr 7, 2008	40.09	40.24	39.60	40.20
314	AMEX	DBO	Fri, Apr 4, 2008	38.96	39.13	38.60	38.96
313	AMEX	DBO	Thu, Apr 3, 2008	38.02	39.00	37.99	38.32
312	AMEX	DBO	Wed, Apr 2, 2008	36.97	38.66	36.60	38.30
311	AMEX	DBO	Tue, Apr 1, 2008	37.16	37.67	36.21	37.05
310	AMEX	DBO	Mon, Mar 31, 2008	38.94	39.21	36.89	37.44
309	AMEX	DBO	Fri, Mar 28, 2008	38.90	39.72	38.51	38.69
308	AMEX	DBO	Thu, Mar 27, 2008	40.19	40.19	38.90	39.46
307	AMEX	DBO	Wed, Mar 26, 2008	38.24	39.11	37.74	38.90
306	AMEX	DBO	Tue, Mar 25, 2008	37.01	37.50	36.47	37.50
305	AMEX	DBO	Mon, Mar 24, 2008	36.66	37.72	36.66	36.93
304	AMEX	DBO	Thu, Mar 20, 2008	36.18	37.56	35.75	37.32
303	AMEX	DBO	Wed, Mar 19, 2008	38.73	39.08	37.52	37.60
302	AMEX	DBO	Tue, Mar 18, 2008	40.08	40.10	38.01	39.47
301	AMEX	DBO	Mon, Mar 17, 2008	38.71	39.46	37.35	38.44
300	AMEX	DBO	Fri, Mar 14, 2008	40.12	40.25	39.50	39.90
299	AMEX	DBO	Thu, Mar 13, 2008	40.01	40.31	39.50	39.97
298	AMEX	DBO	Wed, Mar 12, 2008	39.45	39.99	38.67	39.99
297	AMEX	DBO	Tue, Mar 11, 2008	40.21	40.21	38.78	39.45
296	AMEX	DBO	Mon, Mar 10, 2008	38.27	39.28	37.96	39.28
295	AMEX	DBO	Fri, Mar 7, 2008	38.59	38.75	37.96	38.67
294	AMEX	DBO	Thu, Mar 6, 2008	38.12	38.50	37.59	38.40
293	AMEX	DBO	Wed, Mar 5, 2008	36.94	38.28	36.94	38.18
292	AMEX	DBO	Tue, Mar 4, 2008	37.75	37.79	36.09	36.46
291	AMEX	DBO	Mon, Mar 3, 2008	37.92	38.02	37.14	37.53
290	AMEX	DBO	Fri, Feb 29, 2008	37.55	37.55	37.10	37.23
289	AMEX	DBO	Thu, Feb 28, 2008	36.73	37.69	36.73	37.58
288	AMEX	DBO	Wed, Feb 27, 2008	37.02	37.09	36.44	36.44
287	AMEX	DBO	Tue, Feb 26, 2008	36.09	37.00	36.09	37.00
286	AMEX	DBO	Mon, Feb 25, 2008	36.26	36.42	35.92	36.37
285	AMEX	DBO	Fri, Feb 22, 2008	36.29	36.29	35.54	36.18
284	AMEX	DBO	Thu, Feb 21, 2008	36.33	36.39	35.48	35.58
283	AMEX	DBO	Wed, Feb 20, 2008	36.18	36.75	35.79	36.47
282	AMEX	DBO	Tue, Feb 19, 2008	36.13	36.42	35.73	36.32
281	AMEX	DBO	Fri, Feb 15, 2008	35.39	35.39	34.69	35.04
280	AMEX	DBO	Thu, Feb 14, 2008	34.43	35.00	34.43	34.89
279	AMEX	DBO	Wed, Feb 13, 2008	33.77	34.36	33.75	34.14
278	AMEX	DBO	Tue, Feb 12, 2008	34.23	34.50	33.87	33.87
277	AMEX	DBO	Mon, Feb 11, 2008	33.58	34.55	33.23	34.49
276	AMEX	DBO	Fri, Feb 8, 2008	32.65	33.63	32.65	33.51
275	AMEX	DBO	Thu, Feb 7, 2008	31.66	32.36	31.66	32.36
274	AMEX	DBO	Wed, Feb 6, 2008	32.53	32.53	31.81	31.88
273	AMEX	DBO	Tue, Feb 5, 2008	32.43	32.54	32.12	32.41
272	AMEX	DBO	Mon, Feb 4, 2008	32.53	33.17	32.53	32.99
271	AMEX	DBO	Fri, Feb 1, 2008	33.14	33.41	32.39	32.57
270	AMEX	DBO	Thu, Jan 31, 2008	33.00	33.65	32.81	33.37
269	AMEX	DBO	Wed, Jan 30, 2008	33.17	33.73	33.17	33.60
268	AMEX	DBO	Tue, Jan 29, 2008	32.96	33.46	32.94	33.37
267	AMEX	DBO	Mon, Jan 28, 2008	32.76	33.40	32.43	33.40
266	AMEX	DBO	Fri, Jan 25, 2008	33.16	33.26	32.80	33.07
265	AMEX	DBO	Thu, Jan 24, 2008	31.84	32.49	31.58	32.41
264	AMEX	DBO	Wed, Jan 23, 2008	31.73	32.00	31.55	31.78
263	AMEX	DBO	Tue, Jan 22, 2008	31.56	32.43	31.56	32.43
262	AMEX	DBO	Fri, Jan 18, 2008	32.94	32.98	32.39	32.83
261	AMEX	DBO	Thu, Jan 17, 2008	33.00	33.21	32.38	32.47
260	AMEX	DBO	Wed, Jan 16, 2008	33.24	33.24	32.44	32.79
259	AMEX	DBO	Tue, Jan 15, 2008	33.40	33.54	33.00	33.42
258	AMEX	DBO	Mon, Jan 14, 2008	33.75	34.14	33.66	34.00
257	AMEX	DBO	Fri, Jan 11, 2008	33.63	33.70	33.33	33.49
256	AMEX	DBO	Thu, Jan 10, 2008	33.90	34.09	33.67	33.98
255	AMEX	DBO	Wed, Jan 9, 2008	34.75	35.27	34.39	34.51
254	AMEX	DBO	Tue, Jan 8, 2008	36.26	36.26	34.75	34.81
253	AMEX	DBO	Mon, Jan 7, 2008	35.40	35.40	34.39	34.60
252	AMEX	DBO	Fri, Jan 4, 2008	35.63	35.63	35.16	35.46
251	AMEX	DBO	Thu, Jan 3, 2008	35.88	36.00	35.60	35.83
250	AMEX	DBO	Wed, Jan 2, 2008	35.28	35.94	35.27	35.80
249	AMEX	DBO	Mon, Dec 31, 2007	34.74	34.91	34.27	34.71
248	AMEX	DBO	Fri, Dec 28, 2007	34.97	35.13	34.57	34.71
247	AMEX	DBO	Thu, Dec 27, 2007	34.69	34.98	34.46	34.79
246	AMEX	DBO	Wed, Dec 26, 2007	34.39	34.68	34.22	34.40
245	AMEX	DBO	Mon, Dec 24, 2007	33.28	33.59	33.28	33.55
244	AMEX	DBO	Fri, Dec 21, 2007	33.15	33.74	33.15	33.60
243	AMEX	DBO	Thu, Dec 20, 2007	33.26	33.41	32.90	33.15
242	AMEX	DBO	Wed, Dec 19, 2007	33.09	33.41	32.86	33.08
241	AMEX	DBO	Tue, Dec 18, 2007	33.62	33.78	32.50	33.03
240	AMEX	DBO	Mon, Dec 17, 2007	33.12	33.86	32.80	32.90
239	AMEX	DBO	Fri, Dec 14, 2007	34.63	34.83	34.36	34.49
238	AMEX	DBO	Thu, Dec 13, 2007	36.87	36.87	34.65	34.86
237	AMEX	DBO	Wed, Dec 12, 2007	34.34	35.43	34.30	35.18
236	AMEX	DBO	Tue, Dec 11, 2007	33.59	33.90	33.39	33.61
235	AMEX	DBO	Mon, Dec 10, 2007	33.57	33.71	32.90	33.25
234	AMEX	DBO	Fri, Dec 7, 2007	35.30	35.30	32.53	33.05
233	AMEX	DBO	Thu, Dec 6, 2007	32.65	33.90	32.60	33.68
232	AMEX	DBO	Wed, Dec 5, 2007	33.66	34.75	32.68	32.85
231	AMEX	DBO	Tue, Dec 4, 2007	33.11	33.20	32.88	33.15
230	AMEX	DBO	Mon, Dec 3, 2007	32.73	33.67	32.61	33.53
229	AMEX	DBO	Fri, Nov 30, 2007	33.13	33.67	32.98	33.16
228	AMEX	DBO	Thu, Nov 29, 2007	33.90	34.00	33.54	33.62
227	AMEX	DBO	Wed, Nov 28, 2007	35.69	35.69	33.43	33.81
226	AMEX	DBO	Tue, Nov 27, 2007	35.02	35.02	34.55	34.66
225	AMEX	DBO	Mon, Nov 26, 2007	36.66	36.66	35.14	35.60
224	AMEX	DBO	Fri, Nov 23, 2007	35.22	35.75	35.18	35.59
223	AMEX	DBO	Wed, Nov 21, 2007	37.49	37.49	35.16	35.36
222	AMEX	DBO	Tue, Nov 20, 2007	34.96	35.92	34.89	35.84
221	AMEX	DBO	Mon, Nov 19, 2007	35.89	35.89	34.11	34.56
220	AMEX	DBO	Fri, Nov 16, 2007	34.31	34.31	33.90	34.19
219	AMEX	DBO	Thu, Nov 15, 2007	33.63	33.72	33.05	33.65
218	AMEX	DBO	Wed, Nov 14, 2007	33.79	33.95	33.50	33.75
217	AMEX	DBO	Tue, Nov 13, 2007	34.28	34.28	32.74	33.00
216	AMEX	DBO	Mon, Nov 12, 2007	33.97	35.72	33.92	34.28
215	AMEX	DBO	Fri, Nov 9, 2007	34.82	35.00	34.51	34.87
214	AMEX	DBO	Thu, Nov 8, 2007	35.26	35.38	34.60	34.80
213	AMEX	DBO	Wed, Nov 7, 2007	35.08	35.52	33.91	34.75
212	AMEX	DBO	Tue, Nov 6, 2007	34.55	34.88	34.50	34.78
211	AMEX	DBO	Mon, Nov 5, 2007	33.20	34.75	32.74	34.20
210	AMEX	DBO	Fri, Nov 2, 2007	34.35	34.55	33.83	34.44
209	AMEX	DBO	Thu, Nov 1, 2007	35.21	35.98	33.14	33.45
208	AMEX	DBO	Wed, Oct 31, 2007	33.15	33.80	33.01	33.80
207	AMEX	DBO	Tue, Oct 30, 2007	33.48	33.48	32.52	32.70
206	AMEX	DBO	Mon, Oct 29, 2007	33.27	34.34	32.00	33.90
205	AMEX	DBO	Fri, Oct 26, 2007	32.86	33.02	32.70	32.88
204	AMEX	DBO	Thu, Oct 25, 2007	31.71	32.50	31.71	32.39
203	AMEX	DBO	Wed, Oct 24, 2007	30.97	31.67	30.97	31.35
202	AMEX	DBO	Tue, Oct 23, 2007	31.22	32.04	30.40	30.99
201	AMEX	DBO	Mon, Oct 22, 2007	31.08	31.32	30.71	31.20
200	AMEX	DBO	Fri, Oct 19, 2007	31.29	31.86	31.29	31.38
199	AMEX	DBO	Thu, Oct 18, 2007	31.22	31.65	30.24	31.62
198	AMEX	DBO	Wed, Oct 17, 2007	31.04	31.32	30.77	30.87
197	AMEX	DBO	Tue, Oct 16, 2007	31.04	32.08	30.85	31.21
196	AMEX	DBO	Mon, Oct 15, 2007	30.69	31.96	30.39	30.94
195	AMEX	DBO	Fri, Oct 12, 2007	29.99	30.21	29.87	30.17
194	AMEX	DBO	Thu, Oct 11, 2007	29.77	30.22	29.74	30.05
193	AMEX	DBO	Wed, Oct 10, 2007	29.25	29.62	29.10	29.50
192	AMEX	DBO	Tue, Oct 9, 2007	28.99	29.32	28.79	29.23
191	AMEX	DBO	Mon, Oct 8, 2007	29.21	29.21	28.62	28.74
190	AMEX	DBO	Fri, Oct 5, 2007	29.30	29.48	29.06	29.47
189	AMEX	DBO	Thu, Oct 4, 2007	28.64	29.51	28.64	29.44
188	AMEX	DBO	Wed, Oct 3, 2007	28.81	28.92	28.63	28.65
187	AMEX	DBO	Tue, Oct 2, 2007	28.57	28.84	28.50	28.84
186	AMEX	DBO	Mon, Oct 1, 2007	28.93	29.05	28.73	28.98
185	AMEX	DBO	Fri, Sep 28, 2007	29.77	29.77	29.30	29.37
184	AMEX	DBO	Thu, Sep 27, 2007	29.15	29.57	29.14	29.57
183	AMEX	DBO	Wed, Sep 26, 2007	29.00	29.32	28.50	28.84
182	AMEX	DBO	Tue, Sep 25, 2007	28.90	29.07	28.88	28.93
181	AMEX	DBO	Mon, Sep 24, 2007	29.49	29.56	29.36	29.44
180	AMEX	DBO	Fri, Sep 21, 2007	29.47	29.59	29.22	29.59
179	AMEX	DBO	Thu, Sep 20, 2007	29.00	29.52	28.78	29.41
178	AMEX	DBO	Wed, Sep 19, 2007	28.87	29.00	27.86	28.82
177	AMEX	DBO	Tue, Sep 18, 2007	28.57	28.88	28.35	28.88
176	AMEX	DBO	Mon, Sep 17, 2007	28.33	28.71	28.33	28.55
175	AMEX	DBO	Fri, Sep 14, 2007	28.09	28.35	27.99	28.16
174	AMEX	DBO	Thu, Sep 13, 2007	27.97	28.23	27.97	28.23
173	AMEX	DBO	Wed, Sep 12, 2007	27.85	28.40	27.85	28.16
172	AMEX	DBO	Tue, Sep 11, 2007	27.42	27.75	27.38	27.75
171	AMEX	DBO	Mon, Sep 10, 2007	27.22	27.59	27.05	27.59
170	AMEX	DBO	Fri, Sep 7, 2007	27.15	27.33	27.10	27.33
169	AMEX	DBO	Thu, Sep 6, 2007	26.93	27.13	26.85	27.05
168	AMEX	DBO	Wed, Sep 5, 2007	26.89	26.91	26.76	26.91
167	AMEX	DBO	Tue, Sep 4, 2007	26.70	27.48	24.71	26.92
166	AMEX	DBO	Fri, Aug 31, 2007	26.74	26.76	26.62	26.62
165	AMEX	DBO	Thu, Aug 30, 2007	26.55	26.57	26.46	26.46
164	AMEX	DBO	Wed, Aug 29, 2007	26.55	26.71	26.46	26.69
163	AMEX	DBO	Tue, Aug 28, 2007	26.45	26.54	26.26	26.26
162	AMEX	DBO	Mon, Aug 27, 2007	26.16	26.63	25.71	26.61
161	AMEX	DBO	Fri, Aug 24, 2007	25.94	26.41	25.00	26.34
160	AMEX	DBO	Thu, Aug 23, 2007	25.75	26.03	25.70	26.03
159	AMEX	DBO	Wed, Aug 22, 2007	25.87	25.90	25.43	25.67
158	AMEX	DBO	Tue, Aug 21, 2007	26.13	27.10	25.43	25.80
157	AMEX	DBO	Mon, Aug 20, 2007	26.34	26.39	25.56	26.10
156	AMEX	DBO	Fri, Aug 17, 2007	29.00	29.00	26.10	26.34
155	AMEX	DBO	Thu, Aug 16, 2007	26.47	27.10	25.56	26.04
154	AMEX	DBO	Wed, Aug 15, 2007	26.41	26.90	26.41	26.66
153	AMEX	DBO	Tue, Aug 14, 2007	26.38	26.54	26.01	26.37
152	AMEX	DBO	Mon, Aug 13, 2007	26.41	26.98	26.24	26.24
151	AMEX	DBO	Fri, Aug 10, 2007	26.20	26.58	26.17	26.41
150	AMEX	DBO	Thu, Aug 9, 2007	26.26	26.59	26.25	26.52
149	AMEX	DBO	Wed, Aug 8, 2007	25.77	27.01	25.77	26.68
148	AMEX	DBO	Tue, Aug 7, 2007	26.65	27.60	26.51	26.90
147	AMEX	DBO	Mon, Aug 6, 2007	26.74	27.31	25.70	26.76
146	AMEX	DBO	Fri, Aug 3, 2007	27.99	27.99	27.45	27.54
145	AMEX	DBO	Thu, Aug 2, 2007	27.72	27.99	27.70	27.95
144	AMEX	DBO	Wed, Aug 1, 2007	27.65	27.90	27.23	27.71
143	AMEX	DBO	Tue, Jul 31, 2007	27.62	27.92	27.54	27.84
142	AMEX	DBO	Mon, Jul 30, 2007	27.71	27.71	27.30	27.55
141	AMEX	DBO	Fri, Jul 27, 2007	27.55	27.89	27.32	27.66
140	AMEX	DBO	Thu, Jul 26, 2007	27.98	28.25	27.19	27.19
139	AMEX	DBO	Wed, Jul 25, 2007	27.27	27.87	27.01	27.87
138	AMEX	DBO	Tue, Jul 24, 2007	27.40	27.40	27.13	27.22
137	AMEX	DBO	Mon, Jul 23, 2007	27.59	27.72	27.49	27.72
136	AMEX	DBO	Fri, Jul 20, 2007	27.84	27.84	27.65	27.68
135	AMEX	DBO	Thu, Jul 19, 2007	27.84	27.90	27.54	27.90
134	AMEX	DBO	Wed, Jul 18, 2007	27.34	27.66	27.23	27.66
133	AMEX	DBO	Tue, Jul 17, 2007	27.40	27.54	27.13	27.20
132	AMEX	DBO	Mon, Jul 16, 2007	27.67	27.69	27.36	27.48
131	AMEX	DBO	Fri, Jul 13, 2007	27.57	27.75	27.50	27.75
130	AMEX	DBO	Thu, Jul 12, 2007	27.88	27.97	27.46	27.64
129	AMEX	DBO	Wed, Jul 11, 2007	27.76	27.90	27.70	27.70
128	AMEX	DBO	Tue, Jul 10, 2007	27.60	27.86	27.49	27.79
127	AMEX	DBO	Mon, Jul 9, 2007	27.71	27.82	27.58	27.67
126	AMEX	DBO	Fri, Jul 6, 2007	27.51	27.76	27.41	27.63
125	AMEX	DBO	Thu, Jul 5, 2007	27.51	27.64	27.14	27.46
124	AMEX	DBO	Tue, Jul 3, 2007	27.35	27.44	27.31	27.40
123	AMEX	DBO	Mon, Jul 2, 2007	27.01	27.40	26.96	27.31
122	AMEX	DBO	Fri, Jun 29, 2007	27.01	27.17	27.00	27.10
121	AMEX	DBO	Thu, Jun 28, 2007	26.75	26.93	26.59	26.83
120	AMEX	DBO	Wed, Jun 27, 2007	26.51	26.92	26.41	26.73
119	AMEX	DBO	Tue, Jun 26, 2007	26.92	26.92	26.62	26.76
118	AMEX	DBO	Mon, Jun 25, 2007	26.90	27.36	26.85	27.28
117	AMEX	DBO	Fri, Jun 22, 2007	26.96	27.26	26.96	27.22
116	AMEX	DBO	Thu, Jun 21, 2007	27.26	27.26	26.88	26.91
115	AMEX	DBO	Wed, Jun 20, 2007	27.27	27.28	26.65	26.84
114	AMEX	DBO	Tue, Jun 19, 2007	27.36	27.38	27.10	27.24
113	AMEX	DBO	Mon, Jun 18, 2007	27.14	27.45	27.03	27.41
112	AMEX	DBO	Fri, Jun 15, 2007	27.09	27.13	26.95	27.13
111	AMEX	DBO	Thu, Jun 14, 2007	26.88	27.05	26.88	26.96
110	AMEX	DBO	Wed, Jun 13, 2007	26.46	26.74	26.26	26.73
109	AMEX	DBO	Tue, Jun 12, 2007	26.41	26.41	26.30	26.37
108	AMEX	DBO	Mon, Jun 11, 2007	26.18	26.54	26.01	26.50
107	AMEX	DBO	Fri, Jun 8, 2007	26.53	26.53	26.00	26.03
106	AMEX	DBO	Thu, Jun 7, 2007	26.90	27.06	26.79	26.79
105	AMEX	DBO	Wed, Jun 6, 2007	26.49	26.75	26.17	26.57
104	AMEX	DBO	Tue, Jun 5, 2007	26.50	26.61	26.49	26.53
103	AMEX	DBO	Mon, Jun 4, 2007	26.43	26.70	26.33	26.70
102	AMEX	DBO	Fri, Jun 1, 2007	26.05	26.41	25.98	26.32
101	AMEX	DBO	Thu, May 31, 2007	25.84	26.01	25.51	26.01
100	AMEX	DBO	Wed, May 30, 2007	26.00	26.05	25.80	25.94
99	AMEX	DBO	Tue, May 29, 2007	26.31	26.31	25.82	25.88
98	AMEX	DBO	Fri, May 25, 2007	26.48	26.68	26.41	26.53
97	AMEX	DBO	Thu, May 24, 2007	26.64	26.67	26.13	26.37
96	AMEX	DBO	Wed, May 23, 2007	26.35	26.59	26.33	26.56
95	AMEX	DBO	Tue, May 22, 2007	26.69	26.69	26.35	26.37
94	AMEX	DBO	Mon, May 21, 2007	26.48	26.89	26.37	26.78
93	AMEX	DBO	Fri, May 18, 2007	26.50	26.58	26.40	26.51
92	AMEX	DBO	Thu, May 17, 2007	26.20	26.67	26.20	26.55
91	AMEX	DBO	Wed, May 16, 2007	26.18	26.18	25.78	25.90
90	AMEX	DBO	Tue, May 15, 2007	25.94	26.25	25.92	26.25
89	AMEX	DBO	Mon, May 14, 2007	26.06	26.10	25.83	25.88
88	AMEX	DBO	Fri, May 11, 2007	25.95	26.03	25.85	26.03
87	AMEX	DBO	Thu, May 10, 2007	25.83	25.93	25.68	25.93
86	AMEX	DBO	Wed, May 9, 2007	25.84	25.94	25.49	25.75
85	AMEX	DBO	Tue, May 8, 2007	25.82	25.96	25.65	25.90
84	AMEX	DBO	Mon, May 7, 2007	26.03	26.03	25.78	25.78
83	AMEX	DBO	Fri, May 4, 2007	26.23	26.42	25.90	26.02
82	AMEX	DBO	Thu, May 3, 2007	26.32	26.32	26.01	26.29
81	AMEX	DBO	Wed, May 2, 2007	26.40	26.43	26.13	26.26
80	AMEX	DBO	Tue, May 1, 2007	26.65	26.97	26.35	26.35
79	AMEX	DBO	Mon, Apr 30, 2007	26.69	26.86	26.46	26.51
78	AMEX	DBO	Fri, Apr 27, 2007	26.22	26.80	26.22	26.64
77	AMEX	DBO	Thu, Apr 26, 2007	26.47	26.68	26.31	26.33
76	AMEX	DBO	Wed, Apr 25, 2007	26.35	26.64	26.27	26.64
75	AMEX	DBO	Tue, Apr 24, 2007	26.30	26.60	26.00	26.01
74	AMEX	DBO	Mon, Apr 23, 2007	26.08	26.56	26.07	26.48
73	AMEX	DBO	Fri, Apr 20, 2007	25.74	25.95	25.64	25.92
72	AMEX	DBO	Thu, Apr 19, 2007	26.20	26.20	25.66	25.74
71	AMEX	DBO	Wed, Apr 18, 2007	25.87	26.02	25.60	26.01
70	AMEX	DBO	Tue, Apr 17, 2007	26.38	26.38	25.97	25.97
69	AMEX	DBO	Mon, Apr 16, 2007	26.56	26.70	26.30	26.43
68	AMEX	DBO	Fri, Apr 13, 2007	26.73	26.75	26.52	26.58
67	AMEX	DBO	Thu, Apr 12, 2007	26.52	26.59	26.37	26.56
66	AMEX	DBO	Wed, Apr 11, 2007	26.36	26.68	26.30	26.30
65	AMEX	DBO	Tue, Apr 10, 2007	26.01	26.49	26.00	26.33
64	AMEX	DBO	Mon, Apr 9, 2007	26.56	27.12	25.75	25.75
63	AMEX	DBO	Thu, Apr 5, 2007	26.70	26.81	26.43	26.58
62	AMEX	DBO	Wed, Apr 4, 2007	26.67	26.72	26.21	26.52
61	AMEX	DBO	Tue, Apr 3, 2007	26.85	26.88	26.24	26.72
60	AMEX	DBO	Mon, Apr 2, 2007	27.13	27.51	22.05	27.23
59	AMEX	DBO	Fri, Mar 30, 2007	27.14	27.50	27.04	27.15
58	AMEX	DBO	Thu, Mar 29, 2007	26.86	27.46	26.67	27.40
57	AMEX	DBO	Wed, Mar 28, 2007	26.56	26.81	26.37	26.49
56	AMEX	DBO	Tue, Mar 27, 2007	26.01	26.08	25.88	26.00
55	AMEX	DBO	Mon, Mar 26, 2007	26.21	26.25	25.85	26.05
54	AMEX	DBO	Fri, Mar 23, 2007	25.85	26.04	25.59	25.64
53	AMEX	DBO	Thu, Mar 22, 2007	25.15	25.74	25.01	25.52
52	AMEX	DBO	Wed, Mar 21, 2007	24.54	24.75	24.50	24.75
51	AMEX	DBO	Tue, Mar 20, 2007	24.52	24.87	24.51	24.76
50	AMEX	DBO	Mon, Mar 19, 2007	24.67	24.94	24.49	24.87
49	AMEX	DBO	Fri, Mar 16, 2007	24.93	25.17	24.21	24.74
48	AMEX	DBO	Thu, Mar 15, 2007	25.19	25.19	24.77	24.91
47	AMEX	DBO	Wed, Mar 14, 2007	24.78	25.03	24.62	25.03
46	AMEX	DBO	Tue, Mar 13, 2007	25.10	25.45	24.90	24.92
45	AMEX	DBO	Mon, Mar 12, 2007	25.06	25.29	24.90	25.00
44	AMEX	DBO	Fri, Mar 9, 2007	26.08	26.08	25.33	25.45
43	AMEX	DBO	Thu, Mar 8, 2007	26.24	26.24	25.84	26.08
42	AMEX	DBO	Wed, Mar 7, 2007	25.79	26.16	25.70	26.15
41	AMEX	DBO	Tue, Mar 6, 2007	25.31	25.63	25.31	25.43
40	AMEX	DBO	Mon, Mar 5, 2007	25.01	25.45	24.99	25.11
39	AMEX	DBO	Fri, Mar 2, 2007	25.90	26.20	25.65	25.85
38	AMEX	DBO	Thu, Mar 1, 2007	25.75	26.04	25.30	25.96
37	AMEX	DBO	Wed, Feb 28, 2007	25.40	26.23	25.39	26.10
36	AMEX	DBO	Tue, Feb 27, 2007	25.31	25.95	25.19	25.25
35	AMEX	DBO	Mon, Feb 26, 2007	25.87	25.94	25.55	25.85
34	AMEX	DBO	Fri, Feb 23, 2007	25.52	25.90	25.36	25.62
33	AMEX	DBO	Thu, Feb 22, 2007	25.21	25.49	25.07	25.47
32	AMEX	DBO	Wed, Feb 21, 2007	24.56	25.11	24.50	24.95
31	AMEX	DBO	Tue, Feb 20, 2007	24.30	24.55	24.10	24.55
30	AMEX	DBO	Fri, Feb 16, 2007	24.51	24.89	24.48	24.89
29	AMEX	DBO	Thu, Feb 15, 2007	24.44	24.44	23.75	24.30
28	AMEX	DBO	Wed, Feb 14, 2007	24.74	24.76	24.18	24.44
27	AMEX	DBO	Tue, Feb 13, 2007	25.50	25.50	24.76	24.96
26	AMEX	DBO	Mon, Feb 12, 2007	24.90	24.92	24.14	24.40
25	AMEX	DBO	Fri, Feb 9, 2007	25.31	25.50	25.01	25.08
24	AMEX	DBO	Thu, Feb 8, 2007	24.53	25.16	24.23	25.13
23	AMEX	DBO	Wed, Feb 7, 2007	24.82	24.82	24.11	24.26
22	AMEX	DBO	Tue, Feb 6, 2007	25.00	25.13	24.55	24.59
21	AMEX	DBO	Mon, Feb 5, 2007	25.19	25.23	24.74	24.81
20	AMEX	DBO	Fri, Feb 2, 2007	24.39	24.90	23.90	24.78
19	AMEX	DBO	Thu, Feb 1, 2007	24.49	24.62	24.04	24.06
18	AMEX	DBO	Wed, Jan 31, 2007	23.87	24.44	23.68	24.44
17	AMEX	DBO	Tue, Jan 30, 2007	23.06	24.00	22.98	23.87
16	AMEX	DBO	Mon, Jan 29, 2007	23.45	23.45	22.71	22.82
15	AMEX	DBO	Fri, Jan 26, 2007	23.32	23.49	23.09	23.49
14	AMEX	DBO	Thu, Jan 25, 2007	23.68	23.68	22.86	23.01
13	AMEX	DBO	Wed, Jan 24, 2007	22.99	23.32	22.58	23.50
12	AMEX	DBO	Tue, Jan 23, 2007	22.70	23.29	22.53	23.35
11	AMEX	DBO	Mon, Jan 22, 2007	22.80	23.20	22.20	22.40
10	AMEX	DBO	Fri, Jan 19, 2007	22.35	22.70	22.10	22.70
9	AMEX	DBO	Thu, Jan 18, 2007	22.50	22.50	21.70	21.90
8	AMEX	DBO	Wed, Jan 17, 2007	21.70	22.70	21.70	22.30
7	AMEX	DBO	Tue, Jan 16, 2007	22.40	22.40	21.70	22.00
6	AMEX	DBO	Fri, Jan 12, 2007	22.35	22.90	22.20	22.70
5	AMEX	DBO	Thu, Jan 11, 2007	23.00	23.20	22.30	22.30
4	AMEX	DBO	Wed, Jan 10, 2007	23.70	23.70	23.00	23.10
3	AMEX	DBO	Tue, Jan 9, 2007	23.70	24.10	23.60	24.00
2	AMEX	DBO	Mon, Jan 8, 2007	35.94	35.94	23.98	24.33
1	AMEX	DBO	Fri, Jan 5, 2007	23.90	24.38	23.79	24.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Invesco DB Oil Fund AMEX:DBO 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