Dime Community Bancshares Inc NASDAQ:DCOM Historical Prices

Below are the 5617 trading days of historical prices for DCOM.

#	Exchange	Symbol	Date	Open	High	Low	Close
5617	NASDAQ	DCOM	Wed, Mar 20, 2024	17.78	19.23	17.76	18.97
5616	NASDAQ	DCOM	Tue, Mar 19, 2024	17.96	18.27	17.90	17.93
5615	NASDAQ	DCOM	Mon, Mar 18, 2024	18.15	18.27	17.74	18.15
5614	NASDAQ	DCOM	Fri, Mar 15, 2024	17.96	18.38	17.89	18.13
5613	NASDAQ	DCOM	Thu, Mar 14, 2024	18.41	18.42	17.69	17.94
5612	NASDAQ	DCOM	Wed, Mar 13, 2024	18.06	19.25	18.06	18.52
5611	NASDAQ	DCOM	Tue, Mar 12, 2024	18.35	18.39	17.99	18.11
5610	NASDAQ	DCOM	Mon, Mar 11, 2024	18.54	18.81	18.23	18.49
5609	NASDAQ	DCOM	Fri, Mar 8, 2024	18.87	18.87	18.43	18.64
5608	NASDAQ	DCOM	Thu, Mar 7, 2024	18.86	18.91	18.37	18.48
5607	NASDAQ	DCOM	Wed, Mar 6, 2024	18.42	19.02	17.81	18.44
5606	NASDAQ	DCOM	Tue, Mar 5, 2024	17.30	18.53	17.29	18.34
5605	NASDAQ	DCOM	Mon, Mar 4, 2024	18.81	19.23	17.45	17.50
5604	NASDAQ	DCOM	Fri, Mar 1, 2024	18.52	18.80	17.86	18.78
5603	NASDAQ	DCOM	Thu, Feb 29, 2024	18.88	19.18	18.60	18.74
5602	NASDAQ	DCOM	Wed, Feb 28, 2024	18.15	18.73	18.15	18.39
5601	NASDAQ	DCOM	Tue, Feb 27, 2024	18.73	18.98	18.39	18.39
5600	NASDAQ	DCOM	Mon, Feb 26, 2024	19.00	19.10	18.34	18.55
5599	NASDAQ	DCOM	Fri, Feb 23, 2024	19.10	19.46	18.77	19.08
5598	NASDAQ	DCOM	Thu, Feb 22, 2024	18.97	19.28	18.64	19.07
5597	NASDAQ	DCOM	Wed, Feb 21, 2024	19.24	19.28	18.87	19.05
5596	NASDAQ	DCOM	Tue, Feb 20, 2024	19.22	19.69	19.17	19.28
5595	NASDAQ	DCOM	Fri, Feb 16, 2024	19.06	19.72	18.82	19.56
5594	NASDAQ	DCOM	Thu, Feb 15, 2024	18.52	19.44	18.30	19.44
5593	NASDAQ	DCOM	Wed, Feb 14, 2024	18.43	18.63	18.11	18.29
5592	NASDAQ	DCOM	Tue, Feb 13, 2024	19.00	19.03	17.77	18.13
5591	NASDAQ	DCOM	Mon, Feb 12, 2024	19.32	20.03	19.27	19.71
5590	NASDAQ	DCOM	Fri, Feb 9, 2024	19.28	19.42	18.68	19.40
5589	NASDAQ	DCOM	Thu, Feb 8, 2024	18.98	19.29	18.61	19.29
5588	NASDAQ	DCOM	Wed, Feb 7, 2024	19.53	19.69	17.79	18.84
5587	NASDAQ	DCOM	Tue, Feb 6, 2024	20.96	21.28	19.44	19.53
5586	NASDAQ	DCOM	Mon, Feb 5, 2024	21.19	21.24	20.75	20.96
5585	NASDAQ	DCOM	Fri, Feb 2, 2024	21.30	21.68	21.16	21.41
5584	NASDAQ	DCOM	Thu, Feb 1, 2024	22.98	23.27	21.03	21.83
5583	NASDAQ	DCOM	Wed, Jan 31, 2024	23.86	24.11	22.76	22.81
5582	NASDAQ	DCOM	Tue, Jan 30, 2024	24.57	24.90	24.50	24.76
5581	NASDAQ	DCOM	Mon, Jan 29, 2024	23.96	24.81	23.96	24.74
5580	NASDAQ	DCOM	Fri, Jan 26, 2024	24.95	24.95	23.26	23.89
5579	NASDAQ	DCOM	Thu, Jan 25, 2024	25.78	25.79	24.87	25.06
5578	NASDAQ	DCOM	Wed, Jan 24, 2024	25.74	25.99	25.16	25.26
5577	NASDAQ	DCOM	Tue, Jan 23, 2024	25.88	25.90	24.97	25.37
5576	NASDAQ	DCOM	Mon, Jan 22, 2024	24.88	25.69	24.88	25.67
5575	NASDAQ	DCOM	Fri, Jan 19, 2024	24.32	24.72	23.77	24.58
5574	NASDAQ	DCOM	Thu, Jan 18, 2024	24.20	24.40	23.88	24.04
5573	NASDAQ	DCOM	Wed, Jan 17, 2024	23.86	24.37	23.86	24.30
5572	NASDAQ	DCOM	Tue, Jan 16, 2024	24.81	25.07	24.37	24.40
5571	NASDAQ	DCOM	Fri, Jan 12, 2024	25.99	26.09	25.36	25.52
5570	NASDAQ	DCOM	Thu, Jan 11, 2024	25.38	25.73	24.92	25.70
5569	NASDAQ	DCOM	Wed, Jan 10, 2024	25.46	25.74	25.10	25.70
5568	NASDAQ	DCOM	Tue, Jan 9, 2024	25.63	25.79	25.35	25.61
5567	NASDAQ	DCOM	Mon, Jan 8, 2024	25.87	26.36	25.79	26.10
5566	NASDAQ	DCOM	Fri, Jan 5, 2024	25.80	26.40	25.80	26.04
5565	NASDAQ	DCOM	Thu, Jan 4, 2024	25.89	26.20	25.58	25.94
5564	NASDAQ	DCOM	Wed, Jan 3, 2024	26.80	26.80	25.77	25.80
5563	NASDAQ	DCOM	Tue, Jan 2, 2024	26.68	27.48	26.68	27.05
5562	NASDAQ	DCOM	Fri, Dec 29, 2023	27.21	27.40	26.93	26.93
5561	NASDAQ	DCOM	Thu, Dec 28, 2023	27.50	27.83	27.22	27.40
5560	NASDAQ	DCOM	Wed, Dec 27, 2023	27.67	27.91	27.46	27.53
5559	NASDAQ	DCOM	Tue, Dec 26, 2023	27.11	27.77	26.84	27.61
5558	NASDAQ	DCOM	Fri, Dec 22, 2023	26.68	26.94	26.54	26.84
5557	NASDAQ	DCOM	Thu, Dec 21, 2023	26.32	26.51	26.07	26.39
5556	NASDAQ	DCOM	Wed, Dec 20, 2023	26.36	27.32	25.97	26.00
5555	NASDAQ	DCOM	Tue, Dec 19, 2023	25.65	26.58	25.65	26.37
5554	NASDAQ	DCOM	Mon, Dec 18, 2023	26.02	26.23	25.51	25.57
5553	NASDAQ	DCOM	Fri, Dec 15, 2023	26.69	26.69	25.74	25.74
5552	NASDAQ	DCOM	Thu, Dec 14, 2023	26.05	26.90	25.96	26.31
5551	NASDAQ	DCOM	Wed, Dec 13, 2023	23.25	25.33	23.19	25.27
5550	NASDAQ	DCOM	Tue, Dec 12, 2023	23.50	23.50	23.00	23.16
5549	NASDAQ	DCOM	Mon, Dec 11, 2023	23.64	23.67	23.21	23.39
5548	NASDAQ	DCOM	Fri, Dec 8, 2023	23.00	23.63	23.00	23.51
5547	NASDAQ	DCOM	Thu, Dec 7, 2023	22.32	23.18	22.09	23.04
5546	NASDAQ	DCOM	Wed, Dec 6, 2023	22.25	23.10	21.95	22.12
5545	NASDAQ	DCOM	Tue, Dec 5, 2023	22.41	22.49	21.93	22.01
5544	NASDAQ	DCOM	Mon, Dec 4, 2023	21.77	22.65	20.98	22.60
5543	NASDAQ	DCOM	Fri, Dec 1, 2023	20.00	21.93	19.90	21.87
5542	NASDAQ	DCOM	Thu, Nov 30, 2023	20.64	20.64	20.04	20.10
5541	NASDAQ	DCOM	Wed, Nov 29, 2023	20.32	20.82	20.32	20.48
5540	NASDAQ	DCOM	Tue, Nov 28, 2023	20.21	20.22	19.82	20.00
5539	NASDAQ	DCOM	Mon, Nov 27, 2023	20.35	20.48	20.12	20.13
5538	NASDAQ	DCOM	Fri, Nov 24, 2023	20.43	20.71	20.43	20.51
5537	NASDAQ	DCOM	Wed, Nov 22, 2023	20.39	20.69	20.20	20.44
5536	NASDAQ	DCOM	Tue, Nov 21, 2023	20.77	20.93	20.14	20.14
5535	NASDAQ	DCOM	Mon, Nov 20, 2023	20.94	21.05	20.60	20.91
5534	NASDAQ	DCOM	Fri, Nov 17, 2023	20.90	21.08	20.65	20.79
5533	NASDAQ	DCOM	Thu, Nov 16, 2023	21.00	21.07	20.19	20.53
5532	NASDAQ	DCOM	Wed, Nov 15, 2023	21.10	21.32	20.74	21.00
5531	NASDAQ	DCOM	Tue, Nov 14, 2023	20.49	21.61	20.33	21.20
5530	NASDAQ	DCOM	Mon, Nov 13, 2023	19.37	19.96	19.25	19.41
5529	NASDAQ	DCOM	Fri, Nov 10, 2023	19.69	19.73	19.27	19.41
5528	NASDAQ	DCOM	Thu, Nov 9, 2023	20.22	20.22	19.38	19.51
5527	NASDAQ	DCOM	Wed, Nov 8, 2023	20.57	20.57	19.74	20.03
5526	NASDAQ	DCOM	Tue, Nov 7, 2023	20.70	20.84	20.40	20.54
5525	NASDAQ	DCOM	Mon, Nov 6, 2023	20.84	21.08	20.10	20.85
5524	NASDAQ	DCOM	Fri, Nov 3, 2023	20.26	21.20	19.22	20.87
5523	NASDAQ	DCOM	Thu, Nov 2, 2023	19.02	19.78	19.02	19.72
5522	NASDAQ	DCOM	Wed, Nov 1, 2023	18.43	18.85	18.25	18.74
5521	NASDAQ	DCOM	Tue, Oct 31, 2023	18.44	18.55	18.19	18.39
5520	NASDAQ	DCOM	Mon, Oct 30, 2023	18.39	18.54	18.22	18.38
5519	NASDAQ	DCOM	Fri, Oct 27, 2023	18.67	18.75	17.80	18.14
5518	NASDAQ	DCOM	Thu, Oct 26, 2023	17.99	18.89	17.99	18.76
5517	NASDAQ	DCOM	Wed, Oct 25, 2023	17.76	18.05	17.65	17.90
5516	NASDAQ	DCOM	Tue, Oct 24, 2023	18.20	18.92	17.67	17.94
5515	NASDAQ	DCOM	Mon, Oct 23, 2023	17.93	18.52	17.78	18.05
5514	NASDAQ	DCOM	Fri, Oct 20, 2023	19.56	19.56	18.10	18.15
5513	NASDAQ	DCOM	Thu, Oct 19, 2023	20.36	20.36	19.21	19.21
5512	NASDAQ	DCOM	Wed, Oct 18, 2023	20.53	20.53	19.72	19.80
5511	NASDAQ	DCOM	Tue, Oct 17, 2023	20.02	20.95	20.01	20.75
5510	NASDAQ	DCOM	Mon, Oct 16, 2023	19.49	20.13	19.49	20.03
5509	NASDAQ	DCOM	Fri, Oct 13, 2023	20.42	20.76	19.64	19.67
5508	NASDAQ	DCOM	Thu, Oct 12, 2023	20.58	20.58	19.96	20.13
5507	NASDAQ	DCOM	Wed, Oct 11, 2023	20.58	20.96	20.32	20.56
5506	NASDAQ	DCOM	Tue, Oct 10, 2023	20.31	20.81	20.23	20.45
5505	NASDAQ	DCOM	Mon, Oct 9, 2023	19.46	20.13	19.38	20.10
5504	NASDAQ	DCOM	Fri, Oct 6, 2023	19.61	19.78	19.09	19.54
5503	NASDAQ	DCOM	Thu, Oct 5, 2023	19.47	19.92	19.37	19.87
5502	NASDAQ	DCOM	Wed, Oct 4, 2023	19.10	19.48	18.81	19.46
5501	NASDAQ	DCOM	Tue, Oct 3, 2023	19.59	19.65	18.91	19.03
5500	NASDAQ	DCOM	Mon, Oct 2, 2023	19.97	19.97	19.51	19.71
5499	NASDAQ	DCOM	Fri, Sep 29, 2023	20.00	20.36	19.86	19.96
5498	NASDAQ	DCOM	Thu, Sep 28, 2023	19.66	20.15	19.66	19.85
5497	NASDAQ	DCOM	Wed, Sep 27, 2023	19.74	19.89	19.51	19.58
5496	NASDAQ	DCOM	Tue, Sep 26, 2023	19.58	20.06	19.45	19.57
5495	NASDAQ	DCOM	Mon, Sep 25, 2023	19.20	19.78	19.20	19.75
5494	NASDAQ	DCOM	Fri, Sep 22, 2023	19.66	19.88	19.16	19.33
5493	NASDAQ	DCOM	Thu, Sep 21, 2023	19.50	19.74	19.22	19.54
5492	NASDAQ	DCOM	Wed, Sep 20, 2023	19.86	20.30	19.57	19.59
5491	NASDAQ	DCOM	Tue, Sep 19, 2023	19.95	20.70	19.70	19.73
5490	NASDAQ	DCOM	Mon, Sep 18, 2023	20.65	20.67	19.78	19.93
5489	NASDAQ	DCOM	Fri, Sep 15, 2023	20.90	21.08	20.57	20.64
5488	NASDAQ	DCOM	Thu, Sep 14, 2023	20.76	21.08	20.58	21.04
5487	NASDAQ	DCOM	Wed, Sep 13, 2023	20.71	21.39	20.47	20.52
5486	NASDAQ	DCOM	Tue, Sep 12, 2023	20.38	20.68	20.29	20.61
5485	NASDAQ	DCOM	Mon, Sep 11, 2023	20.32	20.32	20.32	20.32
5484	NASDAQ	DCOM	Fri, Sep 8, 2023	20.68	20.75	20.30	20.63
5483	NASDAQ	DCOM	Thu, Sep 7, 2023	21.15	21.28	20.54	20.63
5482	NASDAQ	DCOM	Wed, Sep 6, 2023	21.68	21.70	21.02	21.22
5481	NASDAQ	DCOM	Tue, Sep 5, 2023	22.22	22.32	21.67	21.69
5480	NASDAQ	DCOM	Fri, Sep 1, 2023	21.52	22.32	21.52	22.27
5479	NASDAQ	DCOM	Thu, Aug 31, 2023	21.77	21.77	20.91	21.31
5478	NASDAQ	DCOM	Wed, Aug 30, 2023	21.47	21.82	21.23	21.67
5477	NASDAQ	DCOM	Tue, Aug 29, 2023	21.40	21.60	21.32	21.44
5476	NASDAQ	DCOM	Mon, Aug 28, 2023	21.18	21.65	21.18	21.40
5475	NASDAQ	DCOM	Fri, Aug 25, 2023	21.75	21.75	20.82	21.10
5474	NASDAQ	DCOM	Thu, Aug 24, 2023	21.32	21.84	21.32	21.61
5473	NASDAQ	DCOM	Wed, Aug 23, 2023	21.48	21.74	21.23	21.45
5472	NASDAQ	DCOM	Tue, Aug 22, 2023	22.19	22.50	21.47	21.53
5471	NASDAQ	DCOM	Mon, Aug 21, 2023	22.37	22.42	21.92	22.18
5470	NASDAQ	DCOM	Fri, Aug 18, 2023	22.07	22.55	21.69	22.34
5469	NASDAQ	DCOM	Thu, Aug 17, 2023	21.84	22.43	21.79	22.33
5468	NASDAQ	DCOM	Wed, Aug 16, 2023	21.99	22.27	21.66	21.74
5467	NASDAQ	DCOM	Tue, Aug 15, 2023	22.62	22.81	22.12	22.13
5466	NASDAQ	DCOM	Mon, Aug 14, 2023	23.08	23.14	22.50	23.01
5465	NASDAQ	DCOM	Fri, Aug 11, 2023	23.00	23.36	22.58	23.25
5464	NASDAQ	DCOM	Thu, Aug 10, 2023	23.11	23.44	22.94	23.01
5463	NASDAQ	DCOM	Wed, Aug 9, 2023	23.06	23.22	22.72	23.02
5462	NASDAQ	DCOM	Tue, Aug 8, 2023	22.85	23.20	22.18	23.13
5461	NASDAQ	DCOM	Mon, Aug 7, 2023	22.83	23.56	22.59	23.44
5460	NASDAQ	DCOM	Fri, Aug 4, 2023	22.68	22.87	22.56	22.70
5459	NASDAQ	DCOM	Thu, Aug 3, 2023	22.86	22.97	22.39	22.77
5458	NASDAQ	DCOM	Wed, Aug 2, 2023	21.69	22.76	21.69	22.66
5457	NASDAQ	DCOM	Tue, Aug 1, 2023	22.35	22.36	21.75	22.07
5456	NASDAQ	DCOM	Mon, Jul 31, 2023	22.46	22.96	22.22	22.40
5455	NASDAQ	DCOM	Fri, Jul 28, 2023	22.99	23.24	22.13	22.58
5454	NASDAQ	DCOM	Thu, Jul 27, 2023	22.46	22.50	21.55	21.66
5453	NASDAQ	DCOM	Wed, Jul 26, 2023	21.48	22.32	21.34	22.16
5452	NASDAQ	DCOM	Tue, Jul 25, 2023	21.33	21.47	20.98	21.08
5451	NASDAQ	DCOM	Mon, Jul 24, 2023	20.49	21.36	20.47	21.33
5450	NASDAQ	DCOM	Fri, Jul 21, 2023	21.06	21.07	20.50	20.54
5449	NASDAQ	DCOM	Thu, Jul 20, 2023	20.90	21.13	20.38	20.82
5448	NASDAQ	DCOM	Wed, Jul 19, 2023	20.32	21.04	20.13	20.91
5447	NASDAQ	DCOM	Tue, Jul 18, 2023	19.40	20.35	19.15	20.32
5446	NASDAQ	DCOM	Mon, Jul 17, 2023	18.73	19.51	18.71	19.40
5445	NASDAQ	DCOM	Fri, Jul 14, 2023	19.11	19.20	18.60	18.78
5444	NASDAQ	DCOM	Thu, Jul 13, 2023	18.93	19.33	18.78	19.32
5443	NASDAQ	DCOM	Wed, Jul 12, 2023	18.85	19.12	18.56	18.73
5442	NASDAQ	DCOM	Tue, Jul 11, 2023	17.99	18.41	17.90	18.34
5441	NASDAQ	DCOM	Mon, Jul 10, 2023	17.93	18.52	17.85	17.97
5440	NASDAQ	DCOM	Fri, Jul 7, 2023	17.39	18.10	17.37	17.90
5439	NASDAQ	DCOM	Thu, Jul 6, 2023	17.50	17.60	17.17	17.38
5438	NASDAQ	DCOM	Wed, Jul 5, 2023	17.94	18.10	17.41	17.71
5437	NASDAQ	DCOM	Mon, Jul 3, 2023	17.62	18.22	17.62	18.17
5436	NASDAQ	DCOM	Fri, Jun 30, 2023	18.14	18.36	17.49	17.63
5435	NASDAQ	DCOM	Thu, Jun 29, 2023	18.00	18.38	17.78	17.99
5434	NASDAQ	DCOM	Wed, Jun 28, 2023	17.88	17.89	17.63	17.84
5433	NASDAQ	DCOM	Tue, Jun 27, 2023	17.59	18.14	17.26	17.92
5432	NASDAQ	DCOM	Mon, Jun 26, 2023	17.59	18.11	17.56	17.59
5431	NASDAQ	DCOM	Fri, Jun 23, 2023	17.28	17.67	17.25	17.61
5430	NASDAQ	DCOM	Thu, Jun 22, 2023	17.70	17.78	17.23	17.62
5429	NASDAQ	DCOM	Wed, Jun 21, 2023	17.88	18.13	17.64	17.82
5428	NASDAQ	DCOM	Tue, Jun 20, 2023	18.41	18.41	17.91	17.99
5427	NASDAQ	DCOM	Fri, Jun 16, 2023	18.68	18.68	18.09	18.48
5426	NASDAQ	DCOM	Thu, Jun 15, 2023	18.20	18.70	18.15	18.55
5425	NASDAQ	DCOM	Wed, Jun 14, 2023	19.13	19.31	18.23	18.35
5424	NASDAQ	DCOM	Tue, Jun 13, 2023	18.46	19.25	18.20	19.13
5423	NASDAQ	DCOM	Mon, Jun 12, 2023	18.70	19.01	18.36	18.47
5422	NASDAQ	DCOM	Fri, Jun 9, 2023	18.82	18.84	18.49	18.66
5421	NASDAQ	DCOM	Thu, Jun 8, 2023	18.88	18.98	18.44	18.84
5420	NASDAQ	DCOM	Wed, Jun 7, 2023	18.33	19.23	17.99	19.10
5419	NASDAQ	DCOM	Tue, Jun 6, 2023	17.15	18.34	16.84	18.08
5418	NASDAQ	DCOM	Mon, Jun 5, 2023	17.46	17.46	16.75	17.00
5417	NASDAQ	DCOM	Fri, Jun 2, 2023	16.81	17.58	16.48	17.48
5416	NASDAQ	DCOM	Thu, Jun 1, 2023	16.28	16.79	16.02	16.44
5415	NASDAQ	DCOM	Wed, May 31, 2023	16.82	16.91	16.06	16.20
5414	NASDAQ	DCOM	Tue, May 30, 2023	17.14	17.29	16.60	16.99
5413	NASDAQ	DCOM	Fri, May 26, 2023	17.26	17.26	16.77	17.12
5412	NASDAQ	DCOM	Thu, May 25, 2023	17.38	17.46	17.05	17.11
5411	NASDAQ	DCOM	Wed, May 24, 2023	17.90	17.90	17.45	17.50
5410	NASDAQ	DCOM	Tue, May 23, 2023	17.53	18.31	17.44	18.00
5409	NASDAQ	DCOM	Mon, May 22, 2023	17.50	17.68	16.90	17.48
5408	NASDAQ	DCOM	Fri, May 19, 2023	17.74	17.97	16.95	16.98
5407	NASDAQ	DCOM	Thu, May 18, 2023	16.75	17.58	16.56	17.41
5406	NASDAQ	DCOM	Wed, May 17, 2023	15.98	16.93	15.81	16.75
5405	NASDAQ	DCOM	Tue, May 16, 2023	16.44	16.64	15.57	15.58
5404	NASDAQ	DCOM	Mon, May 15, 2023	15.79	16.46	15.77	16.08
5403	NASDAQ	DCOM	Fri, May 12, 2023	16.15	16.21	15.66	15.79
5402	NASDAQ	DCOM	Thu, May 11, 2023	16.28	16.61	16.04	16.09
5401	NASDAQ	DCOM	Wed, May 10, 2023	17.29	17.84	16.39	16.56
5400	NASDAQ	DCOM	Tue, May 9, 2023	17.44	17.59	16.68	16.99
5399	NASDAQ	DCOM	Mon, May 8, 2023	18.56	18.56	17.52	17.58
5398	NASDAQ	DCOM	Fri, May 5, 2023	18.37	18.83	17.86	18.21
5397	NASDAQ	DCOM	Thu, May 4, 2023	17.58	17.89	16.63	17.69
5396	NASDAQ	DCOM	Wed, May 3, 2023	18.26	18.77	18.05	18.16
5395	NASDAQ	DCOM	Tue, May 2, 2023	19.81	19.81	17.96	18.28
5394	NASDAQ	DCOM	Mon, May 1, 2023	20.27	20.63	19.70	19.86
5393	NASDAQ	DCOM	Fri, Apr 28, 2023	21.15	21.90	20.45	20.60
5392	NASDAQ	DCOM	Thu, Apr 27, 2023	19.32	19.79	19.32	19.53
5391	NASDAQ	DCOM	Wed, Apr 26, 2023	19.32	19.82	18.75	19.14
5390	NASDAQ	DCOM	Tue, Apr 25, 2023	20.17	20.25	19.18	19.23
5389	NASDAQ	DCOM	Mon, Apr 24, 2023	20.48	20.65	20.30	20.44
5388	NASDAQ	DCOM	Fri, Apr 21, 2023	20.61	20.81	20.26	20.44
5387	NASDAQ	DCOM	Thu, Apr 20, 2023	20.81	21.00	20.45	20.65
5386	NASDAQ	DCOM	Wed, Apr 19, 2023	20.79	21.13	20.45	20.99
5385	NASDAQ	DCOM	Tue, Apr 18, 2023	21.43	21.43	20.42	20.57
5384	NASDAQ	DCOM	Mon, Apr 17, 2023	20.68	21.46	20.45	21.43
5383	NASDAQ	DCOM	Fri, Apr 14, 2023	21.32	21.41	20.59	20.70
5382	NASDAQ	DCOM	Thu, Apr 13, 2023	21.14	21.50	20.88	21.36
5381	NASDAQ	DCOM	Wed, Apr 12, 2023	21.75	21.89	20.97	21.03
5380	NASDAQ	DCOM	Tue, Apr 11, 2023	21.98	21.98	21.50	21.54
5379	NASDAQ	DCOM	Mon, Apr 10, 2023	21.54	21.98	21.38	21.78
5378	NASDAQ	DCOM	Thu, Apr 6, 2023	21.48	21.91	21.43	21.57
5377	NASDAQ	DCOM	Wed, Apr 5, 2023	21.35	21.75	21.00	21.54
5376	NASDAQ	DCOM	Tue, Apr 4, 2023	22.80	22.80	21.20	21.54
5375	NASDAQ	DCOM	Mon, Apr 3, 2023	22.85	22.97	22.30	22.61
5374	NASDAQ	DCOM	Fri, Mar 31, 2023	22.71	22.92	22.37	22.72
5373	NASDAQ	DCOM	Thu, Mar 30, 2023	23.43	23.45	22.48	22.58
5372	NASDAQ	DCOM	Wed, Mar 29, 2023	23.55	23.67	22.80	23.29
5371	NASDAQ	DCOM	Tue, Mar 28, 2023	23.58	24.14	23.12	23.46
5370	NASDAQ	DCOM	Mon, Mar 27, 2023	23.98	24.00	23.49	23.53
5369	NASDAQ	DCOM	Fri, Mar 24, 2023	22.68	23.65	22.53	23.46
5368	NASDAQ	DCOM	Thu, Mar 23, 2023	23.78	23.78	22.91	22.93
5367	NASDAQ	DCOM	Wed, Mar 22, 2023	24.86	24.86	23.24	23.30
5366	NASDAQ	DCOM	Tue, Mar 21, 2023	24.29	25.11	24.23	24.79
5365	NASDAQ	DCOM	Mon, Mar 20, 2023	24.37	25.14	23.48	23.56
5364	NASDAQ	DCOM	Fri, Mar 17, 2023	25.10	25.14	23.62	23.89
5363	NASDAQ	DCOM	Thu, Mar 16, 2023	24.03	25.82	23.81	25.23
5362	NASDAQ	DCOM	Wed, Mar 15, 2023	24.09	24.52	23.20	24.35
5361	NASDAQ	DCOM	Tue, Mar 14, 2023	25.31	26.40	24.66	25.01
5360	NASDAQ	DCOM	Mon, Mar 13, 2023	25.77	25.83	21.63	23.08
5359	NASDAQ	DCOM	Fri, Mar 10, 2023	29.13	29.41	27.74	28.72
5358	NASDAQ	DCOM	Thu, Mar 9, 2023	30.21	30.21	29.04	29.55
5357	NASDAQ	DCOM	Wed, Mar 8, 2023	30.10	30.31	29.97	30.20
5356	NASDAQ	DCOM	Tue, Mar 7, 2023	30.50	30.50	29.89	30.00
5355	NASDAQ	DCOM	Mon, Mar 6, 2023	31.19	31.66	30.29	30.60
5354	NASDAQ	DCOM	Fri, Mar 3, 2023	30.64	31.45	30.35	31.26
5353	NASDAQ	DCOM	Thu, Mar 2, 2023	30.52	30.86	30.27	30.62
5352	NASDAQ	DCOM	Wed, Mar 1, 2023	30.48	30.80	30.44	30.67
5351	NASDAQ	DCOM	Tue, Feb 28, 2023	30.44	31.25	30.44	30.64
5350	NASDAQ	DCOM	Mon, Feb 27, 2023	30.07	30.61	29.64	30.50
5349	NASDAQ	DCOM	Fri, Feb 24, 2023	30.03	30.15	29.61	29.91
5348	NASDAQ	DCOM	Thu, Feb 23, 2023	30.43	30.58	30.28	30.35
5347	NASDAQ	DCOM	Wed, Feb 22, 2023	30.10	30.73	30.01	30.26
5346	NASDAQ	DCOM	Tue, Feb 21, 2023	30.78	30.86	30.26	30.26
5345	NASDAQ	DCOM	Fri, Feb 17, 2023	31.13	31.13	30.77	31.06
5344	NASDAQ	DCOM	Thu, Feb 16, 2023	31.24	31.52	30.01	30.85
5343	NASDAQ	DCOM	Wed, Feb 15, 2023	30.65	31.59	30.55	31.57
5342	NASDAQ	DCOM	Tue, Feb 14, 2023	31.54	31.60	30.84	30.87
5341	NASDAQ	DCOM	Mon, Feb 13, 2023	31.88	32.16	31.42	31.51
5340	NASDAQ	DCOM	Fri, Feb 10, 2023	31.00	32.27	31.00	31.95
5339	NASDAQ	DCOM	Thu, Feb 9, 2023	31.61	31.98	31.01	31.07
5338	NASDAQ	DCOM	Wed, Feb 8, 2023	31.30	31.53	31.04	31.51
5337	NASDAQ	DCOM	Tue, Feb 7, 2023	31.08	31.60	30.68	31.42
5336	NASDAQ	DCOM	Mon, Feb 6, 2023	31.53	31.86	31.03	31.18
5335	NASDAQ	DCOM	Fri, Feb 3, 2023	30.67	31.83	30.65	31.70
5334	NASDAQ	DCOM	Thu, Feb 2, 2023	30.87	31.67	30.51	30.89
5333	NASDAQ	DCOM	Wed, Feb 1, 2023	29.75	30.92	29.75	30.60
5332	NASDAQ	DCOM	Tue, Jan 31, 2023	29.76	30.57	29.72	29.82
5331	NASDAQ	DCOM	Mon, Jan 30, 2023	29.70	30.41	29.70	29.76
5330	NASDAQ	DCOM	Fri, Jan 27, 2023	32.05	32.05	29.16	29.95
5329	NASDAQ	DCOM	Thu, Jan 26, 2023	32.61	32.61	32.15	32.43
5328	NASDAQ	DCOM	Wed, Jan 25, 2023	32.61	32.63	32.14	32.54
5327	NASDAQ	DCOM	Tue, Jan 24, 2023	33.02	33.51	32.69	32.80
5326	NASDAQ	DCOM	Mon, Jan 23, 2023	32.87	33.19	32.56	33.01
5325	NASDAQ	DCOM	Fri, Jan 20, 2023	32.60	32.92	32.21	32.87
5324	NASDAQ	DCOM	Thu, Jan 19, 2023	32.01	32.42	31.56	32.23
5323	NASDAQ	DCOM	Wed, Jan 18, 2023	32.90	32.95	32.16	32.16
5322	NASDAQ	DCOM	Tue, Jan 17, 2023	33.17	33.28	32.84	33.11
5321	NASDAQ	DCOM	Fri, Jan 13, 2023	32.64	33.35	31.60	33.25
5320	NASDAQ	DCOM	Thu, Jan 12, 2023	32.86	33.39	32.61	33.24
5319	NASDAQ	DCOM	Wed, Jan 11, 2023	32.55	32.81	32.06	32.43
5318	NASDAQ	DCOM	Tue, Jan 10, 2023	32.04	32.39	31.62	32.06
5317	NASDAQ	DCOM	Mon, Jan 9, 2023	32.57	32.98	31.96	32.18
5316	NASDAQ	DCOM	Fri, Jan 6, 2023	31.91	32.54	31.91	32.54
5315	NASDAQ	DCOM	Thu, Jan 5, 2023	31.76	32.46	31.37	31.58
5314	NASDAQ	DCOM	Wed, Jan 4, 2023	32.11	33.55	31.69	32.04
5313	NASDAQ	DCOM	Tue, Jan 3, 2023	32.07	32.22	31.64	31.85
5312	NASDAQ	DCOM	Fri, Dec 30, 2022	32.00	32.24	31.69	31.83
5311	NASDAQ	DCOM	Thu, Dec 29, 2022	32.09	32.46	31.98	32.27
5310	NASDAQ	DCOM	Wed, Dec 28, 2022	32.28	32.41	31.83	31.83
5309	NASDAQ	DCOM	Tue, Dec 27, 2022	32.09	32.49	31.76	32.22
5308	NASDAQ	DCOM	Fri, Dec 23, 2022	31.73	32.19	31.57	31.99
5307	NASDAQ	DCOM	Thu, Dec 22, 2022	32.03	32.03	31.31	31.81
5306	NASDAQ	DCOM	Wed, Dec 21, 2022	32.11	32.72	31.85	32.22
5305	NASDAQ	DCOM	Tue, Dec 20, 2022	31.74	32.16	31.51	31.79
5304	NASDAQ	DCOM	Mon, Dec 19, 2022	31.36	31.93	31.36	31.79
5303	NASDAQ	DCOM	Fri, Dec 16, 2022	31.40	31.78	31.02	31.28
5302	NASDAQ	DCOM	Thu, Dec 15, 2022	31.52	32.10	31.39	31.72
5301	NASDAQ	DCOM	Wed, Dec 14, 2022	32.54	32.67	31.68	31.81
5300	NASDAQ	DCOM	Tue, Dec 13, 2022	33.16	33.55	32.22	32.49
5299	NASDAQ	DCOM	Mon, Dec 12, 2022	32.59	32.92	32.00	32.40
5298	NASDAQ	DCOM	Fri, Dec 9, 2022	32.43	32.56	32.15	32.40
5297	NASDAQ	DCOM	Thu, Dec 8, 2022	32.95	32.95	32.29	32.50
5296	NASDAQ	DCOM	Wed, Dec 7, 2022	33.08	33.20	32.58	32.73
5295	NASDAQ	DCOM	Tue, Dec 6, 2022	34.11	34.25	33.16	33.18
5294	NASDAQ	DCOM	Mon, Dec 5, 2022	35.85	35.87	33.83	34.07
5293	NASDAQ	DCOM	Fri, Dec 2, 2022	35.85	36.22	35.59	36.05
5292	NASDAQ	DCOM	Thu, Dec 1, 2022	35.95	36.51	34.77	36.25
5291	NASDAQ	DCOM	Wed, Nov 30, 2022	34.47	35.75	33.50	35.67
5290	NASDAQ	DCOM	Tue, Nov 29, 2022	34.65	34.96	34.58	34.63
5289	NASDAQ	DCOM	Mon, Nov 28, 2022	34.74	34.99	34.50	34.60
5288	NASDAQ	DCOM	Fri, Nov 25, 2022	34.35	35.01	34.32	34.82
5287	NASDAQ	DCOM	Wed, Nov 23, 2022	34.43	34.65	34.11	34.28
5286	NASDAQ	DCOM	Tue, Nov 22, 2022	34.64	34.65	34.37	34.55
5285	NASDAQ	DCOM	Mon, Nov 21, 2022	34.33	34.72	34.23	34.45
5284	NASDAQ	DCOM	Fri, Nov 18, 2022	35.63	35.63	34.31	34.44
5283	NASDAQ	DCOM	Thu, Nov 17, 2022	35.16	35.72	34.81	35.01
5282	NASDAQ	DCOM	Wed, Nov 16, 2022	35.67	35.82	35.11	35.59
5281	NASDAQ	DCOM	Tue, Nov 15, 2022	35.41	35.85	35.11	35.60
5280	NASDAQ	DCOM	Mon, Nov 14, 2022	34.84	35.63	34.68	35.03
5279	NASDAQ	DCOM	Fri, Nov 11, 2022	35.02	35.33	34.39	34.78
5278	NASDAQ	DCOM	Thu, Nov 10, 2022	34.60	35.45	33.68	34.99
5277	NASDAQ	DCOM	Wed, Nov 9, 2022	33.70	33.90	33.43	33.53
5276	NASDAQ	DCOM	Tue, Nov 8, 2022	33.96	34.14	33.38	33.84
5275	NASDAQ	DCOM	Mon, Nov 7, 2022	34.25	34.54	33.97	34.02
5274	NASDAQ	DCOM	Fri, Nov 4, 2022	32.90	34.01	32.70	33.98
5273	NASDAQ	DCOM	Thu, Nov 3, 2022	32.31	32.95	32.15	32.66
5272	NASDAQ	DCOM	Wed, Nov 2, 2022	34.01	34.11	32.63	32.84
5271	NASDAQ	DCOM	Tue, Nov 1, 2022	34.52	34.52	33.61	33.91
5270	NASDAQ	DCOM	Mon, Oct 31, 2022	35.25	35.26	34.48	34.53
5269	NASDAQ	DCOM	Fri, Oct 28, 2022	33.19	35.87	33.19	35.50
5268	NASDAQ	DCOM	Thu, Oct 27, 2022	33.03	33.74	32.77	33.12
5267	NASDAQ	DCOM	Wed, Oct 26, 2022	33.13	33.22	32.50	32.83
5266	NASDAQ	DCOM	Tue, Oct 25, 2022	32.59	33.30	32.58	32.83
5265	NASDAQ	DCOM	Mon, Oct 24, 2022	32.54	33.05	32.39	32.55
5264	NASDAQ	DCOM	Fri, Oct 21, 2022	31.67	32.46	31.37	32.26
5263	NASDAQ	DCOM	Thu, Oct 20, 2022	32.26	32.49	31.02	31.36
5262	NASDAQ	DCOM	Wed, Oct 19, 2022	31.93	32.39	31.63	32.34
5261	NASDAQ	DCOM	Tue, Oct 18, 2022	32.33	32.68	31.87	32.21
5260	NASDAQ	DCOM	Mon, Oct 17, 2022	31.89	32.38	31.84	32.24
5259	NASDAQ	DCOM	Fri, Oct 14, 2022	31.73	32.05	31.31	31.47
5258	NASDAQ	DCOM	Thu, Oct 13, 2022	30.18	32.16	30.18	31.76
5257	NASDAQ	DCOM	Wed, Oct 12, 2022	31.11	31.70	30.32	30.49
5256	NASDAQ	DCOM	Tue, Oct 11, 2022	30.50	30.92	30.29	30.67
5255	NASDAQ	DCOM	Mon, Oct 10, 2022	30.50	30.81	30.36	30.62
5254	NASDAQ	DCOM	Fri, Oct 7, 2022	30.99	31.07	30.15	30.27
5253	NASDAQ	DCOM	Thu, Oct 6, 2022	31.04	31.48	30.91	31.20
5252	NASDAQ	DCOM	Wed, Oct 5, 2022	31.17	31.69	30.74	31.19
5251	NASDAQ	DCOM	Tue, Oct 4, 2022	29.95	31.70	29.95	31.51
5250	NASDAQ	DCOM	Mon, Oct 3, 2022	29.36	29.79	29.15	29.67
5249	NASDAQ	DCOM	Fri, Sep 30, 2022	29.77	30.11	29.23	29.28
5248	NASDAQ	DCOM	Thu, Sep 29, 2022	30.04	30.04	29.54	29.79
5247	NASDAQ	DCOM	Wed, Sep 28, 2022	30.29	30.64	29.93	30.36
5246	NASDAQ	DCOM	Tue, Sep 27, 2022	30.92	31.07	30.03	30.16
5245	NASDAQ	DCOM	Mon, Sep 26, 2022	30.63	31.11	30.63	30.83
5244	NASDAQ	DCOM	Fri, Sep 23, 2022	31.05	31.08	30.56	30.90
5243	NASDAQ	DCOM	Thu, Sep 22, 2022	31.97	32.07	31.12	31.32
5242	NASDAQ	DCOM	Wed, Sep 21, 2022	32.23	32.36	31.68	31.75
5241	NASDAQ	DCOM	Tue, Sep 20, 2022	31.51	31.97	31.50	31.97
5240	NASDAQ	DCOM	Mon, Sep 19, 2022	30.96	31.71	30.96	31.69
5239	NASDAQ	DCOM	Fri, Sep 16, 2022	31.20	31.21	30.72	31.09
5238	NASDAQ	DCOM	Thu, Sep 15, 2022	30.71	31.61	30.71	31.36
5237	NASDAQ	DCOM	Wed, Sep 14, 2022	30.89	31.05	30.58	30.79
5236	NASDAQ	DCOM	Tue, Sep 13, 2022	31.09	31.36	30.68	30.84
5235	NASDAQ	DCOM	Mon, Sep 12, 2022	31.40	31.71	31.21	31.59
5234	NASDAQ	DCOM	Fri, Sep 9, 2022	31.05	31.44	30.99	31.41
5233	NASDAQ	DCOM	Thu, Sep 8, 2022	30.40	30.94	29.91	30.89
5232	NASDAQ	DCOM	Wed, Sep 7, 2022	29.93	30.51	29.88	30.28
5231	NASDAQ	DCOM	Tue, Sep 6, 2022	31.05	31.05	29.61	30.15
5230	NASDAQ	DCOM	Fri, Sep 2, 2022	31.42	31.92	30.78	30.91
5229	NASDAQ	DCOM	Thu, Sep 1, 2022	31.01	31.19	30.83	31.09
5228	NASDAQ	DCOM	Wed, Aug 31, 2022	31.74	32.25	31.15	31.26
5227	NASDAQ	DCOM	Tue, Aug 30, 2022	31.86	31.86	31.19	31.62
5226	NASDAQ	DCOM	Mon, Aug 29, 2022	32.30	32.53	31.59	31.60
5225	NASDAQ	DCOM	Fri, Aug 26, 2022	33.45	33.50	32.44	32.49
5224	NASDAQ	DCOM	Thu, Aug 25, 2022	32.89	33.40	32.81	33.23
5223	NASDAQ	DCOM	Wed, Aug 24, 2022	32.56	32.98	32.14	32.83
5222	NASDAQ	DCOM	Tue, Aug 23, 2022	32.86	33.14	32.69	32.70
5221	NASDAQ	DCOM	Mon, Aug 22, 2022	33.60	33.60	32.65	32.82
5220	NASDAQ	DCOM	Fri, Aug 19, 2022	34.24	34.37	33.53	33.86
5219	NASDAQ	DCOM	Thu, Aug 18, 2022	34.62	34.62	34.23	34.50
5218	NASDAQ	DCOM	Wed, Aug 17, 2022	35.02	35.02	34.32	34.37
5217	NASDAQ	DCOM	Tue, Aug 16, 2022	35.24	35.46	34.99	35.20
5216	NASDAQ	DCOM	Mon, Aug 15, 2022	34.73	35.41	34.42	35.22
5215	NASDAQ	DCOM	Fri, Aug 12, 2022	34.66	34.86	34.19	34.82
5214	NASDAQ	DCOM	Thu, Aug 11, 2022	34.69	34.86	34.24	34.34
5213	NASDAQ	DCOM	Wed, Aug 10, 2022	34.20	34.45	33.61	34.32
5212	NASDAQ	DCOM	Tue, Aug 9, 2022	33.67	33.77	33.37	33.75
5211	NASDAQ	DCOM	Mon, Aug 8, 2022	33.77	34.03	33.42	33.61
5210	NASDAQ	DCOM	Fri, Aug 5, 2022	33.15	33.78	32.78	33.64
5209	NASDAQ	DCOM	Thu, Aug 4, 2022	33.75	33.94	33.18	33.25
5208	NASDAQ	DCOM	Wed, Aug 3, 2022	33.91	34.00	33.36	33.63
5207	NASDAQ	DCOM	Tue, Aug 2, 2022	34.47	34.48	33.81	33.84
5206	NASDAQ	DCOM	Mon, Aug 1, 2022	34.08	34.68	33.70	34.47
5205	NASDAQ	DCOM	Fri, Jul 29, 2022	33.05	34.63	32.55	34.08
5204	NASDAQ	DCOM	Thu, Jul 28, 2022	32.10	32.55	31.87	32.54
5203	NASDAQ	DCOM	Wed, Jul 27, 2022	31.76	32.12	31.59	32.04
5202	NASDAQ	DCOM	Tue, Jul 26, 2022	31.40	31.98	31.40	31.67
5201	NASDAQ	DCOM	Mon, Jul 25, 2022	31.25	31.71	31.21	31.70
5200	NASDAQ	DCOM	Fri, Jul 22, 2022	30.98	31.22	30.67	30.97
5199	NASDAQ	DCOM	Thu, Jul 21, 2022	30.89	31.14	30.73	31.14
5198	NASDAQ	DCOM	Wed, Jul 20, 2022	30.48	31.13	30.40	31.07
5197	NASDAQ	DCOM	Tue, Jul 19, 2022	30.36	30.97	29.84	30.70
5196	NASDAQ	DCOM	Mon, Jul 18, 2022	30.15	30.47	29.69	29.81
5195	NASDAQ	DCOM	Fri, Jul 15, 2022	29.78	30.14	29.41	29.80
5194	NASDAQ	DCOM	Thu, Jul 14, 2022	29.32	29.47	28.62	29.39
5193	NASDAQ	DCOM	Wed, Jul 13, 2022	29.98	30.16	29.76	29.76
5192	NASDAQ	DCOM	Tue, Jul 12, 2022	30.20	30.87	30.04	30.24
5191	NASDAQ	DCOM	Mon, Jul 11, 2022	30.36	30.58	30.07	30.35
5190	NASDAQ	DCOM	Fri, Jul 8, 2022	30.58	30.65	30.22	30.45
5189	NASDAQ	DCOM	Thu, Jul 7, 2022	30.07	30.81	30.03	30.45
5188	NASDAQ	DCOM	Wed, Jul 6, 2022	30.32	30.80	30.19	30.30
5187	NASDAQ	DCOM	Tue, Jul 5, 2022	29.47	30.61	29.09	30.60
5186	NASDAQ	DCOM	Fri, Jul 1, 2022	29.63	30.21	29.42	30.14
5185	NASDAQ	DCOM	Thu, Jun 30, 2022	29.35	29.80	29.17	29.65
5184	NASDAQ	DCOM	Wed, Jun 29, 2022	30.16	30.16	29.70	29.82
5183	NASDAQ	DCOM	Tue, Jun 28, 2022	30.43	30.72	29.95	29.99
5182	NASDAQ	DCOM	Mon, Jun 27, 2022	29.73	30.35	29.73	30.23
5181	NASDAQ	DCOM	Fri, Jun 24, 2022	29.68	30.58	29.68	30.07
5180	NASDAQ	DCOM	Thu, Jun 23, 2022	29.72	29.99	29.35	29.64
5179	NASDAQ	DCOM	Wed, Jun 22, 2022	29.21	30.03	29.21	29.87
5178	NASDAQ	DCOM	Tue, Jun 21, 2022	29.67	30.11	29.41	29.55
5177	NASDAQ	DCOM	Fri, Jun 17, 2022	29.10	29.69	29.00	29.37
5176	NASDAQ	DCOM	Thu, Jun 16, 2022	29.44	29.52	28.54	28.86
5175	NASDAQ	DCOM	Wed, Jun 15, 2022	29.40	30.32	29.22	29.47
5174	NASDAQ	DCOM	Tue, Jun 14, 2022	28.73	29.36	28.44	29.18
5173	NASDAQ	DCOM	Mon, Jun 13, 2022	29.58	29.69	28.53	28.73
5172	NASDAQ	DCOM	Fri, Jun 10, 2022	29.67	29.87	29.25	29.53
5171	NASDAQ	DCOM	Thu, Jun 9, 2022	30.60	30.79	30.18	30.19
5170	NASDAQ	DCOM	Wed, Jun 8, 2022	30.96	30.96	30.27	30.71
5169	NASDAQ	DCOM	Tue, Jun 7, 2022	30.85	31.35	30.58	31.24
5168	NASDAQ	DCOM	Mon, Jun 6, 2022	31.32	31.57	30.96	31.19
5167	NASDAQ	DCOM	Fri, Jun 3, 2022	31.53	31.71	31.05	31.23
5166	NASDAQ	DCOM	Thu, Jun 2, 2022	31.26	31.83	31.21	31.78
5165	NASDAQ	DCOM	Wed, Jun 1, 2022	31.42	31.65	31.00	31.38
5164	NASDAQ	DCOM	Tue, May 31, 2022	31.59	31.59	30.80	31.44
5163	NASDAQ	DCOM	Fri, May 27, 2022	31.07	31.80	31.07	31.77
5162	NASDAQ	DCOM	Thu, May 26, 2022	29.97	30.98	29.93	30.37
5161	NASDAQ	DCOM	Wed, May 25, 2022	29.48	30.02	29.37	29.66
5160	NASDAQ	DCOM	Tue, May 24, 2022	29.35	29.74	28.80	29.61
5159	NASDAQ	DCOM	Mon, May 23, 2022	29.01	30.03	28.92	29.59
5158	NASDAQ	DCOM	Fri, May 20, 2022	29.16	29.37	28.36	28.78
5157	NASDAQ	DCOM	Thu, May 19, 2022	29.03	30.22	28.82	28.84
5156	NASDAQ	DCOM	Wed, May 18, 2022	29.80	29.86	28.84	29.30
5155	NASDAQ	DCOM	Tue, May 17, 2022	29.61	30.79	29.61	30.15
5154	NASDAQ	DCOM	Mon, May 16, 2022	29.33	30.01	29.17	29.25
5153	NASDAQ	DCOM	Fri, May 13, 2022	30.94	31.18	30.53	30.68
5152	NASDAQ	DCOM	Thu, May 12, 2022	30.66	30.72	29.96	30.55
5151	NASDAQ	DCOM	Wed, May 11, 2022	31.12	31.50	30.51	30.55
5150	NASDAQ	DCOM	Tue, May 10, 2022	32.08	32.37	30.79	30.98
5149	NASDAQ	DCOM	Mon, May 9, 2022	32.60	32.60	31.49	31.89
5148	NASDAQ	DCOM	Fri, May 6, 2022	32.27	32.50	31.88	32.26
5147	NASDAQ	DCOM	Thu, May 5, 2022	32.94	33.07	32.00	32.48
5146	NASDAQ	DCOM	Wed, May 4, 2022	31.51	33.27	31.40	33.19
5145	NASDAQ	DCOM	Tue, May 3, 2022	31.43	31.88	31.14	31.34
5144	NASDAQ	DCOM	Mon, May 2, 2022	31.49	32.12	30.93	31.50
5143	NASDAQ	DCOM	Fri, Apr 29, 2022	34.41	35.22	31.30	31.44
5142	NASDAQ	DCOM	Thu, Apr 28, 2022	34.76	35.21	34.39	34.81
5141	NASDAQ	DCOM	Wed, Apr 27, 2022	34.23	34.81	34.23	34.53
5140	NASDAQ	DCOM	Tue, Apr 26, 2022	34.75	35.55	34.21	34.35
5139	NASDAQ	DCOM	Mon, Apr 25, 2022	35.24	35.47	34.32	35.24
5138	NASDAQ	DCOM	Fri, Apr 22, 2022	35.77	36.07	35.29	35.38
5137	NASDAQ	DCOM	Thu, Apr 21, 2022	36.57	36.68	35.70	35.85
5136	NASDAQ	DCOM	Wed, Apr 20, 2022	36.20	36.82	36.20	36.28
5135	NASDAQ	DCOM	Tue, Apr 19, 2022	34.86	36.39	34.86	36.18
5134	NASDAQ	DCOM	Mon, Apr 18, 2022	34.52	34.91	34.52	34.82
5133	NASDAQ	DCOM	Thu, Apr 14, 2022	34.78	35.15	34.56	34.71
5132	NASDAQ	DCOM	Wed, Apr 13, 2022	34.66	35.23	34.46	35.07
5131	NASDAQ	DCOM	Tue, Apr 12, 2022	34.88	35.34	34.70	34.73
5130	NASDAQ	DCOM	Mon, Apr 11, 2022	34.18	35.06	34.18	34.80
5129	NASDAQ	DCOM	Fri, Apr 8, 2022	34.14	34.62	33.89	34.26
5128	NASDAQ	DCOM	Thu, Apr 7, 2022	34.41	34.77	33.84	34.21
5127	NASDAQ	DCOM	Wed, Apr 6, 2022	34.95	35.09	34.42	34.42
5126	NASDAQ	DCOM	Tue, Apr 5, 2022	34.68	35.22	34.49	34.80
5125	NASDAQ	DCOM	Mon, Apr 4, 2022	34.84	34.84	34.14	34.76
5124	NASDAQ	DCOM	Fri, Apr 1, 2022	34.89	35.17	34.39	34.75
5123	NASDAQ	DCOM	Thu, Mar 31, 2022	34.47	34.77	34.44	34.57
5122	NASDAQ	DCOM	Wed, Mar 30, 2022	35.46	35.46	34.26	34.53
5121	NASDAQ	DCOM	Tue, Mar 29, 2022	34.44	35.59	34.44	35.19
5120	NASDAQ	DCOM	Mon, Mar 28, 2022	34.92	35.21	34.58	34.79
5119	NASDAQ	DCOM	Fri, Mar 25, 2022	34.19	35.24	34.01	35.20
5118	NASDAQ	DCOM	Thu, Mar 24, 2022	33.87	34.46	33.61	34.15
5117	NASDAQ	DCOM	Wed, Mar 23, 2022	34.16	34.27	33.64	33.80
5116	NASDAQ	DCOM	Tue, Mar 22, 2022	34.61	35.16	34.25	34.29
5115	NASDAQ	DCOM	Mon, Mar 21, 2022	34.41	35.04	34.03	34.22
5114	NASDAQ	DCOM	Fri, Mar 18, 2022	34.27	34.53	33.67	34.45
5113	NASDAQ	DCOM	Thu, Mar 17, 2022	34.31	34.59	33.94	34.27
5112	NASDAQ	DCOM	Wed, Mar 16, 2022	34.02	34.54	33.94	34.49
5111	NASDAQ	DCOM	Tue, Mar 15, 2022	34.04	34.22	33.51	33.83
5110	NASDAQ	DCOM	Mon, Mar 14, 2022	33.92	34.56	33.75	33.90
5109	NASDAQ	DCOM	Fri, Mar 11, 2022	33.93	34.28	33.31	33.67
5108	NASDAQ	DCOM	Thu, Mar 10, 2022	32.74	33.71	32.74	33.61
5107	NASDAQ	DCOM	Wed, Mar 9, 2022	33.20	33.72	32.98	33.16
5106	NASDAQ	DCOM	Tue, Mar 8, 2022	32.87	33.17	32.35	32.52
5105	NASDAQ	DCOM	Mon, Mar 7, 2022	33.28	33.40	32.48	32.52
5104	NASDAQ	DCOM	Fri, Mar 4, 2022	33.29	33.40	33.00	33.32
5103	NASDAQ	DCOM	Thu, Mar 3, 2022	34.06	34.10	33.66	33.94
5102	NASDAQ	DCOM	Wed, Mar 2, 2022	32.98	34.29	32.98	33.96
5101	NASDAQ	DCOM	Tue, Mar 1, 2022	33.80	33.87	32.30	32.52
5100	NASDAQ	DCOM	Mon, Feb 28, 2022	33.87	34.17	33.76	33.99
5099	NASDAQ	DCOM	Fri, Feb 25, 2022	33.28	34.25	33.28	34.23
5098	NASDAQ	DCOM	Thu, Feb 24, 2022	32.94	33.26	32.08	33.14
5097	NASDAQ	DCOM	Wed, Feb 23, 2022	34.68	34.90	33.86	33.94
5096	NASDAQ	DCOM	Tue, Feb 22, 2022	34.95	35.09	34.34	34.51
5095	NASDAQ	DCOM	Fri, Feb 18, 2022	34.85	35.32	34.85	35.18
5094	NASDAQ	DCOM	Thu, Feb 17, 2022	35.05	35.16	34.76	35.05
5093	NASDAQ	DCOM	Wed, Feb 16, 2022	34.58	35.30	34.37	35.20
5092	NASDAQ	DCOM	Tue, Feb 15, 2022	34.21	34.85	34.21	34.84
5091	NASDAQ	DCOM	Mon, Feb 14, 2022	34.32	34.54	33.75	33.96
5090	NASDAQ	DCOM	Fri, Feb 11, 2022	33.53	34.62	33.53	34.21
5089	NASDAQ	DCOM	Thu, Feb 10, 2022	34.71	34.76	34.12	34.17
5088	NASDAQ	DCOM	Wed, Feb 9, 2022	34.68	34.72	34.03	34.21
5087	NASDAQ	DCOM	Tue, Feb 8, 2022	34.30	34.86	34.28	34.70
5086	NASDAQ	DCOM	Mon, Feb 7, 2022	34.30	34.41	34.01	34.18
5085	NASDAQ	DCOM	Fri, Feb 4, 2022	34.49	34.64	33.80	34.30
5084	NASDAQ	DCOM	Thu, Feb 3, 2022	34.81	34.96	34.15	34.29
5083	NASDAQ	DCOM	Wed, Feb 2, 2022	34.77	34.77	33.91	34.24
5082	NASDAQ	DCOM	Tue, Feb 1, 2022	34.62	34.77	34.10	34.70
5081	NASDAQ	DCOM	Mon, Jan 31, 2022	33.74	34.96	33.74	34.96
5080	NASDAQ	DCOM	Fri, Jan 28, 2022	34.45	35.43	34.11	34.93
5079	NASDAQ	DCOM	Thu, Jan 27, 2022	35.90	36.88	35.01	35.10
5078	NASDAQ	DCOM	Wed, Jan 26, 2022	36.79	37.30	35.60	35.94
5077	NASDAQ	DCOM	Tue, Jan 25, 2022	36.19	37.02	35.71	36.58
5076	NASDAQ	DCOM	Mon, Jan 24, 2022	36.45	36.65	35.72	36.52
5075	NASDAQ	DCOM	Fri, Jan 21, 2022	35.74	37.13	35.43	36.12
5074	NASDAQ	DCOM	Thu, Jan 20, 2022	36.60	37.14	35.65	35.73
5073	NASDAQ	DCOM	Wed, Jan 19, 2022	37.77	37.82	36.67	36.70
5072	NASDAQ	DCOM	Tue, Jan 18, 2022	38.10	38.20	37.55	37.67
5071	NASDAQ	DCOM	Fri, Jan 14, 2022	37.27	38.14	37.05	38.12
5070	NASDAQ	DCOM	Thu, Jan 13, 2022	37.16	38.00	37.12	37.63
5069	NASDAQ	DCOM	Wed, Jan 12, 2022	37.18	37.58	36.96	37.44
5068	NASDAQ	DCOM	Tue, Jan 11, 2022	37.12	37.14	36.60	37.10
5067	NASDAQ	DCOM	Mon, Jan 10, 2022	37.03	37.20	36.60	37.14
5066	NASDAQ	DCOM	Fri, Jan 7, 2022	36.89	37.08	36.55	36.75
5065	NASDAQ	DCOM	Thu, Jan 6, 2022	35.86	36.97	35.84	36.87
5064	NASDAQ	DCOM	Wed, Jan 5, 2022	36.16	36.20	35.51	35.61
5063	NASDAQ	DCOM	Tue, Jan 4, 2022	35.83	36.42	35.60	35.60
5062	NASDAQ	DCOM	Mon, Jan 3, 2022	35.27	36.09	35.27	35.63
5061	NASDAQ	DCOM	Fri, Dec 31, 2021	34.72	35.28	34.65	35.16
5060	NASDAQ	DCOM	Thu, Dec 30, 2021	35.03	35.30	34.72	34.74
5059	NASDAQ	DCOM	Wed, Dec 29, 2021	35.00	35.29	34.85	34.91
5058	NASDAQ	DCOM	Tue, Dec 28, 2021	34.91	35.27	34.23	35.00
5057	NASDAQ	DCOM	Mon, Dec 27, 2021	34.48	35.09	34.07	35.05
5056	NASDAQ	DCOM	Thu, Dec 23, 2021	34.47	34.76	34.20	34.43
5055	NASDAQ	DCOM	Wed, Dec 22, 2021	33.81	34.41	33.66	34.30
5054	NASDAQ	DCOM	Tue, Dec 21, 2021	33.46	33.90	33.46	33.77
5053	NASDAQ	DCOM	Mon, Dec 20, 2021	32.62	33.43	32.36	33.30
5052	NASDAQ	DCOM	Fri, Dec 17, 2021	33.53	34.09	32.60	33.08
5051	NASDAQ	DCOM	Thu, Dec 16, 2021	33.69	34.33	33.12	33.48
5050	NASDAQ	DCOM	Wed, Dec 15, 2021	33.24	33.69	32.91	33.38
5049	NASDAQ	DCOM	Tue, Dec 14, 2021	32.87	33.79	32.83	32.99
5048	NASDAQ	DCOM	Mon, Dec 13, 2021	33.33	33.64	32.66	32.86
5047	NASDAQ	DCOM	Fri, Dec 10, 2021	33.99	34.07	33.44	33.59
5046	NASDAQ	DCOM	Thu, Dec 9, 2021	33.99	34.17	33.60	33.84
5045	NASDAQ	DCOM	Wed, Dec 8, 2021	34.55	34.79	34.11	34.29
5044	NASDAQ	DCOM	Tue, Dec 7, 2021	35.13	35.32	34.49	34.60
5043	NASDAQ	DCOM	Mon, Dec 6, 2021	35.28	35.39	34.67	34.84
5042	NASDAQ	DCOM	Fri, Dec 3, 2021	35.10	35.38	34.23	34.37
5041	NASDAQ	DCOM	Thu, Dec 2, 2021	33.90	35.59	33.80	34.79
5040	NASDAQ	DCOM	Wed, Dec 1, 2021	35.58	35.61	33.89	33.98
5039	NASDAQ	DCOM	Tue, Nov 30, 2021	34.31	34.78	34.14	34.30
5038	NASDAQ	DCOM	Mon, Nov 29, 2021	36.10	36.18	34.74	34.83
5037	NASDAQ	DCOM	Fri, Nov 26, 2021	35.69	35.88	34.39	35.15
5036	NASDAQ	DCOM	Wed, Nov 24, 2021	36.78	37.01	36.60	36.78
5035	NASDAQ	DCOM	Tue, Nov 23, 2021	37.03	37.24	36.84	36.88
5034	NASDAQ	DCOM	Mon, Nov 22, 2021	36.98	37.67	36.51	36.66
5033	NASDAQ	DCOM	Fri, Nov 19, 2021	36.28	36.59	35.65	36.26
5032	NASDAQ	DCOM	Thu, Nov 18, 2021	36.69	36.70	36.21	36.65
5031	NASDAQ	DCOM	Wed, Nov 17, 2021	37.05	37.21	36.39	36.69
5030	NASDAQ	DCOM	Tue, Nov 16, 2021	37.11	37.48	36.92	37.28
5029	NASDAQ	DCOM	Mon, Nov 15, 2021	37.56	37.56	37.08	37.27
5028	NASDAQ	DCOM	Fri, Nov 12, 2021	38.00	38.00	37.11	37.47
5027	NASDAQ	DCOM	Thu, Nov 11, 2021	37.89	38.19	37.55	37.98
5026	NASDAQ	DCOM	Wed, Nov 10, 2021	37.89	38.12	37.50	37.70
5025	NASDAQ	DCOM	Tue, Nov 9, 2021	37.62	38.08	37.05	37.90
5024	NASDAQ	DCOM	Mon, Nov 8, 2021	37.98	38.35	37.35	37.82
5023	NASDAQ	DCOM	Fri, Nov 5, 2021	37.28	38.06	37.13	37.89
5022	NASDAQ	DCOM	Thu, Nov 4, 2021	37.72	38.02	36.68	36.92
5021	NASDAQ	DCOM	Wed, Nov 3, 2021	37.12	38.20	37.05	38.02
5020	NASDAQ	DCOM	Tue, Nov 2, 2021	37.37	37.60	37.00	37.27
5019	NASDAQ	DCOM	Mon, Nov 1, 2021	36.02	37.28	35.99	37.22
5018	NASDAQ	DCOM	Fri, Oct 29, 2021	35.37	36.01	35.13	35.68
5017	NASDAQ	DCOM	Thu, Oct 28, 2021	34.12	34.79	34.12	34.59
5016	NASDAQ	DCOM	Wed, Oct 27, 2021	34.64	34.72	34.05	34.06
5015	NASDAQ	DCOM	Tue, Oct 26, 2021	35.20	35.34	34.81	34.89
5014	NASDAQ	DCOM	Mon, Oct 25, 2021	35.36	35.40	34.49	35.33
5013	NASDAQ	DCOM	Fri, Oct 22, 2021	34.93	35.06	34.56	34.86
5012	NASDAQ	DCOM	Thu, Oct 21, 2021	35.10	35.16	34.60	34.61
5011	NASDAQ	DCOM	Wed, Oct 20, 2021	34.59	35.16	34.37	35.10
5010	NASDAQ	DCOM	Tue, Oct 19, 2021	34.90	34.90	34.21	34.64
5009	NASDAQ	DCOM	Mon, Oct 18, 2021	34.62	35.08	34.47	34.56
5008	NASDAQ	DCOM	Fri, Oct 15, 2021	35.17	35.34	34.76	34.79
5007	NASDAQ	DCOM	Thu, Oct 14, 2021	34.90	35.06	34.39	35.02
5006	NASDAQ	DCOM	Wed, Oct 13, 2021	34.63	34.90	33.87	34.48
5005	NASDAQ	DCOM	Tue, Oct 12, 2021	34.19	34.78	34.03	34.70
5004	NASDAQ	DCOM	Mon, Oct 11, 2021	34.98	35.06	34.13	34.16
5003	NASDAQ	DCOM	Fri, Oct 8, 2021	34.56	34.96	34.11	34.64
5002	NASDAQ	DCOM	Thu, Oct 7, 2021	34.22	34.59	32.61	34.56
5001	NASDAQ	DCOM	Wed, Oct 6, 2021	33.56	34.00	33.31	33.97
5000	NASDAQ	DCOM	Tue, Oct 5, 2021	33.96	34.20	33.73	33.98
4999	NASDAQ	DCOM	Mon, Oct 4, 2021	33.48	34.05	33.48	33.84
4998	NASDAQ	DCOM	Fri, Oct 1, 2021	32.84	34.01	32.80	33.62
4997	NASDAQ	DCOM	Thu, Sep 30, 2021	33.00	33.29	32.66	32.66
4996	NASDAQ	DCOM	Wed, Sep 29, 2021	32.64	33.25	32.38	32.82
4995	NASDAQ	DCOM	Tue, Sep 28, 2021	33.00	33.39	32.40	32.47
4994	NASDAQ	DCOM	Mon, Sep 27, 2021	31.79	33.29	31.67	32.99
4993	NASDAQ	DCOM	Fri, Sep 24, 2021	31.20	32.03	31.20	31.59
4992	NASDAQ	DCOM	Thu, Sep 23, 2021	30.72	31.64	30.72	31.33
4991	NASDAQ	DCOM	Wed, Sep 22, 2021	30.35	30.89	30.25	30.57
4990	NASDAQ	DCOM	Tue, Sep 21, 2021	30.90	30.90	30.13	30.19
4989	NASDAQ	DCOM	Mon, Sep 20, 2021	30.43	30.75	29.22	30.68
4988	NASDAQ	DCOM	Fri, Sep 17, 2021	31.70	31.83	31.03	31.17
4987	NASDAQ	DCOM	Thu, Sep 16, 2021	32.17	32.18	31.50	31.61
4986	NASDAQ	DCOM	Wed, Sep 15, 2021	31.62	32.24	31.43	32.12
4985	NASDAQ	DCOM	Tue, Sep 14, 2021	33.13	33.13	31.50	31.61
4984	NASDAQ	DCOM	Mon, Sep 13, 2021	32.71	33.08	32.34	33.01
4983	NASDAQ	DCOM	Fri, Sep 10, 2021	32.66	32.95	32.26	32.50
4982	NASDAQ	DCOM	Thu, Sep 9, 2021	32.45	32.98	32.30	32.52
4981	NASDAQ	DCOM	Wed, Sep 8, 2021	32.65	32.76	32.24	32.55
4980	NASDAQ	DCOM	Tue, Sep 7, 2021	33.24	34.00	32.61	32.68
4979	NASDAQ	DCOM	Fri, Sep 3, 2021	33.08	33.44	32.44	33.24
4978	NASDAQ	DCOM	Thu, Sep 2, 2021	32.71	33.35	32.71	33.00
4977	NASDAQ	DCOM	Wed, Sep 1, 2021	33.13	33.24	32.61	32.97
4976	NASDAQ	DCOM	Tue, Aug 31, 2021	33.12	33.37	32.75	33.00
4975	NASDAQ	DCOM	Mon, Aug 30, 2021	33.40	33.54	32.84	32.97
4974	NASDAQ	DCOM	Fri, Aug 27, 2021	32.86	33.63	32.86	33.35
4973	NASDAQ	DCOM	Thu, Aug 26, 2021	33.61	33.80	32.80	32.83
4972	NASDAQ	DCOM	Wed, Aug 25, 2021	33.03	34.00	33.03	33.43
4971	NASDAQ	DCOM	Tue, Aug 24, 2021	33.20	33.41	32.97	33.10
4970	NASDAQ	DCOM	Mon, Aug 23, 2021	33.46	33.56	32.94	33.17
4969	NASDAQ	DCOM	Fri, Aug 20, 2021	32.54	33.73	32.49	33.22
4968	NASDAQ	DCOM	Thu, Aug 19, 2021	32.50	33.15	32.39	32.80
4967	NASDAQ	DCOM	Wed, Aug 18, 2021	32.79	33.36	32.71	32.81
4966	NASDAQ	DCOM	Tue, Aug 17, 2021	33.14	33.45	32.72	33.20
4965	NASDAQ	DCOM	Mon, Aug 16, 2021	32.76	33.71	32.76	33.29
4964	NASDAQ	DCOM	Fri, Aug 13, 2021	33.90	33.90	32.94	33.15
4963	NASDAQ	DCOM	Thu, Aug 12, 2021	33.91	33.93	33.50	33.74
4962	NASDAQ	DCOM	Wed, Aug 11, 2021	33.58	33.79	33.05	33.74
4961	NASDAQ	DCOM	Tue, Aug 10, 2021	33.09	33.75	33.05	33.50
4960	NASDAQ	DCOM	Mon, Aug 9, 2021	33.74	34.05	33.39	33.48
4959	NASDAQ	DCOM	Fri, Aug 6, 2021	33.95	34.25	33.79	34.06
4958	NASDAQ	DCOM	Thu, Aug 5, 2021	32.86	33.50	32.86	33.40
4957	NASDAQ	DCOM	Wed, Aug 4, 2021	32.79	33.37	32.75	33.09
4956	NASDAQ	DCOM	Tue, Aug 3, 2021	32.57	33.45	32.14	33.28
4955	NASDAQ	DCOM	Mon, Aug 2, 2021	32.74	33.75	32.48	32.59
4954	NASDAQ	DCOM	Fri, Jul 30, 2021	32.92	33.50	32.02	33.02
4953	NASDAQ	DCOM	Thu, Jul 29, 2021	33.19	33.50	32.78	33.24
4952	NASDAQ	DCOM	Wed, Jul 28, 2021	32.37	33.21	31.80	32.80
4951	NASDAQ	DCOM	Tue, Jul 27, 2021	31.82	32.50	31.82	32.35
4950	NASDAQ	DCOM	Mon, Jul 26, 2021	31.50	32.25	31.50	32.19
4949	NASDAQ	DCOM	Fri, Jul 23, 2021	31.79	31.79	30.68	31.49
4948	NASDAQ	DCOM	Thu, Jul 22, 2021	31.19	31.65	30.45	30.84
4947	NASDAQ	DCOM	Wed, Jul 21, 2021	30.66	31.57	30.66	31.25
4946	NASDAQ	DCOM	Tue, Jul 20, 2021	29.44	31.17	29.44	30.35
4945	NASDAQ	DCOM	Mon, Jul 19, 2021	29.90	30.39	29.37	29.58
4944	NASDAQ	DCOM	Fri, Jul 16, 2021	31.73	32.69	30.44	30.58
4943	NASDAQ	DCOM	Thu, Jul 15, 2021	31.18	32.06	30.31	31.66
4942	NASDAQ	DCOM	Wed, Jul 14, 2021	31.70	32.09	31.39	31.57
4941	NASDAQ	DCOM	Tue, Jul 13, 2021	32.15	32.30	31.30	31.60
4940	NASDAQ	DCOM	Mon, Jul 12, 2021	32.11	32.46	31.66	32.34
4939	NASDAQ	DCOM	Fri, Jul 9, 2021	32.16	32.66	31.78	32.39
4938	NASDAQ	DCOM	Thu, Jul 8, 2021	31.44	33.31	31.20	31.51
4937	NASDAQ	DCOM	Wed, Jul 7, 2021	32.10	32.75	31.70	32.03
4936	NASDAQ	DCOM	Tue, Jul 6, 2021	33.04	33.04	31.94	32.35
4935	NASDAQ	DCOM	Fri, Jul 2, 2021	33.67	33.68	32.85	33.10
4934	NASDAQ	DCOM	Thu, Jul 1, 2021	33.81	33.90	33.40	33.67
4933	NASDAQ	DCOM	Wed, Jun 30, 2021	33.50	33.99	33.50	33.62
4932	NASDAQ	DCOM	Tue, Jun 29, 2021	34.42	34.71	33.76	33.84
4931	NASDAQ	DCOM	Mon, Jun 28, 2021	34.97	35.14	33.45	33.98
4930	NASDAQ	DCOM	Fri, Jun 25, 2021	34.72	35.47	34.72	35.09
4929	NASDAQ	DCOM	Thu, Jun 24, 2021	34.55	35.08	34.14	35.00
4928	NASDAQ	DCOM	Wed, Jun 23, 2021	34.00	34.58	33.70	34.20
4927	NASDAQ	DCOM	Tue, Jun 22, 2021	33.89	33.89	33.17	33.67
4926	NASDAQ	DCOM	Mon, Jun 21, 2021	33.00	34.18	33.00	33.99
4925	NASDAQ	DCOM	Fri, Jun 18, 2021	33.65	34.02	32.60	32.94
4924	NASDAQ	DCOM	Thu, Jun 17, 2021	35.56	35.56	33.95	34.12
4923	NASDAQ	DCOM	Wed, Jun 16, 2021	35.08	35.40	34.45	35.30
4922	NASDAQ	DCOM	Tue, Jun 15, 2021	34.34	35.10	33.88	35.08
4921	NASDAQ	DCOM	Mon, Jun 14, 2021	34.22	34.59	33.68	34.14
4920	NASDAQ	DCOM	Fri, Jun 11, 2021	33.59	34.20	33.45	34.13
4919	NASDAQ	DCOM	Thu, Jun 10, 2021	34.74	34.74	33.46	33.46
4918	NASDAQ	DCOM	Wed, Jun 9, 2021	34.72	34.74	34.21	34.39
4917	NASDAQ	DCOM	Tue, Jun 8, 2021	34.97	35.35	33.30	35.10
4916	NASDAQ	DCOM	Mon, Jun 7, 2021	35.16	35.50	34.59	35.23
4915	NASDAQ	DCOM	Fri, Jun 4, 2021	34.70	35.11	34.27	34.90
4914	NASDAQ	DCOM	Thu, Jun 3, 2021	34.49	34.85	34.10	34.50
4913	NASDAQ	DCOM	Wed, Jun 2, 2021	35.09	35.39	34.34	34.44
4912	NASDAQ	DCOM	Tue, Jun 1, 2021	35.00	35.45	34.50	34.93
4911	NASDAQ	DCOM	Fri, May 28, 2021	34.67	34.79	33.99	34.71
4910	NASDAQ	DCOM	Thu, May 27, 2021	34.18	34.82	34.00	34.71
4909	NASDAQ	DCOM	Wed, May 26, 2021	33.53	33.91	33.32	33.81
4908	NASDAQ	DCOM	Tue, May 25, 2021	34.95	35.35	33.46	33.48
4907	NASDAQ	DCOM	Mon, May 24, 2021	35.69	35.87	34.70	34.97
4906	NASDAQ	DCOM	Fri, May 21, 2021	35.27	35.79	34.89	35.60
4905	NASDAQ	DCOM	Thu, May 20, 2021	34.72	35.00	34.35	34.98
4904	NASDAQ	DCOM	Wed, May 19, 2021	33.70	34.67	33.42	34.54
4903	NASDAQ	DCOM	Tue, May 18, 2021	34.49	34.72	34.07	34.21
4902	NASDAQ	DCOM	Mon, May 17, 2021	34.60	34.86	34.13	34.48
4901	NASDAQ	DCOM	Fri, May 14, 2021	34.34	34.82	33.85	34.73
4900	NASDAQ	DCOM	Thu, May 13, 2021	32.07	34.30	32.07	34.12
4899	NASDAQ	DCOM	Wed, May 12, 2021	33.69	34.50	32.65	32.79
4898	NASDAQ	DCOM	Tue, May 11, 2021	33.65	34.28	33.10	33.28
4897	NASDAQ	DCOM	Mon, May 10, 2021	35.00	35.06	33.98	34.06
4896	NASDAQ	DCOM	Fri, May 7, 2021	33.98	34.67	33.93	34.60
4895	NASDAQ	DCOM	Thu, May 6, 2021	34.18	34.18	33.38	34.07
4894	NASDAQ	DCOM	Wed, May 5, 2021	34.62	34.62	33.52	33.92
4893	NASDAQ	DCOM	Tue, May 4, 2021	33.32	34.06	33.16	34.00
4892	NASDAQ	DCOM	Mon, May 3, 2021	33.17	33.87	33.12	33.37
4891	NASDAQ	DCOM	Fri, Apr 30, 2021	32.68	34.00	32.34	33.12
4890	NASDAQ	DCOM	Thu, Apr 29, 2021	33.53	33.76	32.87	33.25
4889	NASDAQ	DCOM	Wed, Apr 28, 2021	32.97	33.21	32.57	33.00
4888	NASDAQ	DCOM	Tue, Apr 27, 2021	32.84	32.96	32.15	32.80
4887	NASDAQ	DCOM	Mon, Apr 26, 2021	33.24	33.86	32.65	32.85
4886	NASDAQ	DCOM	Fri, Apr 23, 2021	31.84	33.44	31.84	33.08
4885	NASDAQ	DCOM	Thu, Apr 22, 2021	32.20	32.32	31.50	31.72
4884	NASDAQ	DCOM	Wed, Apr 21, 2021	31.46	32.34	31.34	32.23
4883	NASDAQ	DCOM	Tue, Apr 20, 2021	32.68	32.68	31.51	31.67
4882	NASDAQ	DCOM	Mon, Apr 19, 2021	33.01	33.63	32.45	32.67
4881	NASDAQ	DCOM	Fri, Apr 16, 2021	33.25	33.38	32.84	33.16
4880	NASDAQ	DCOM	Thu, Apr 15, 2021	33.16	33.24	31.96	32.83
4879	NASDAQ	DCOM	Wed, Apr 14, 2021	31.96	32.85	31.96	32.76
4878	NASDAQ	DCOM	Tue, Apr 13, 2021	32.85	32.85	31.78	31.90
4877	NASDAQ	DCOM	Mon, Apr 12, 2021	32.39	33.07	32.37	32.94
4876	NASDAQ	DCOM	Fri, Apr 9, 2021	33.01	33.01	31.94	32.40
4875	NASDAQ	DCOM	Thu, Apr 8, 2021	31.48	31.95	30.80	31.94
4874	NASDAQ	DCOM	Wed, Apr 7, 2021	31.56	31.97	30.93	31.67
4873	NASDAQ	DCOM	Tue, Apr 6, 2021	31.70	33.98	31.65	31.86
4872	NASDAQ	DCOM	Mon, Apr 5, 2021	30.58	30.58	29.85	30.40
4871	NASDAQ	DCOM	Thu, Apr 1, 2021	29.87	30.20	29.51	30.05
4870	NASDAQ	DCOM	Wed, Mar 31, 2021	30.60	30.80	29.88	30.14
4869	NASDAQ	DCOM	Tue, Mar 30, 2021	30.43	31.24	30.16	30.65
4868	NASDAQ	DCOM	Mon, Mar 29, 2021	30.56	30.92	29.78	30.00
4867	NASDAQ	DCOM	Fri, Mar 26, 2021	30.90	31.12	30.42	30.87
4866	NASDAQ	DCOM	Thu, Mar 25, 2021	30.17	30.69	29.08	30.43
4865	NASDAQ	DCOM	Wed, Mar 24, 2021	30.34	31.29	29.75	29.85
4864	NASDAQ	DCOM	Tue, Mar 23, 2021	30.93	31.19	29.74	29.95
4863	NASDAQ	DCOM	Mon, Mar 22, 2021	32.30	32.63	30.76	31.18
4862	NASDAQ	DCOM	Fri, Mar 19, 2021	31.02	32.69	30.02	32.57
4861	NASDAQ	DCOM	Thu, Mar 18, 2021	32.58	33.40	31.33	32.17
4860	NASDAQ	DCOM	Wed, Mar 17, 2021	32.43	32.68	31.84	32.27
4859	NASDAQ	DCOM	Tue, Mar 16, 2021	32.46	32.46	31.51	32.35
4858	NASDAQ	DCOM	Mon, Mar 15, 2021	33.28	33.28	32.03	32.66
4857	NASDAQ	DCOM	Fri, Mar 12, 2021	32.50	33.32	32.49	33.12
4856	NASDAQ	DCOM	Thu, Mar 11, 2021	32.28	32.38	31.61	32.38
4855	NASDAQ	DCOM	Wed, Mar 10, 2021	31.80	32.47	30.82	32.19
4854	NASDAQ	DCOM	Tue, Mar 9, 2021	32.05	32.05	30.98	31.52
4853	NASDAQ	DCOM	Mon, Mar 8, 2021	31.83	32.73	31.13	32.18
4852	NASDAQ	DCOM	Fri, Mar 5, 2021	30.95	31.19	30.24	30.96
4851	NASDAQ	DCOM	Thu, Mar 4, 2021	30.71	31.35	29.97	30.14
4850	NASDAQ	DCOM	Wed, Mar 3, 2021	30.32	31.44	29.99	30.52
4849	NASDAQ	DCOM	Tue, Mar 2, 2021	30.20	30.84	29.75	29.95
4848	NASDAQ	DCOM	Mon, Mar 1, 2021	30.09	30.36	29.40	30.28
4847	NASDAQ	DCOM	Fri, Feb 26, 2021	30.12	30.14	29.07	29.41
4846	NASDAQ	DCOM	Thu, Feb 25, 2021	30.77	31.42	30.05	30.41
4845	NASDAQ	DCOM	Wed, Feb 24, 2021	29.41	31.37	29.40	30.80
4844	NASDAQ	DCOM	Tue, Feb 23, 2021	28.78	29.44	28.65	29.04
4843	NASDAQ	DCOM	Mon, Feb 22, 2021	28.18	28.94	28.00	28.76
4842	NASDAQ	DCOM	Fri, Feb 19, 2021	27.70	28.24	27.56	28.16
4841	NASDAQ	DCOM	Thu, Feb 18, 2021	27.58	27.70	27.27	27.60
4840	NASDAQ	DCOM	Wed, Feb 17, 2021	27.32	27.77	27.08	27.69
4839	NASDAQ	DCOM	Tue, Feb 16, 2021	27.33	27.51	26.74	27.03
4838	NASDAQ	DCOM	Fri, Feb 12, 2021	27.44	27.44	26.38	26.98
4837	NASDAQ	DCOM	Thu, Feb 11, 2021	26.37	27.39	25.81	27.37
4836	NASDAQ	DCOM	Wed, Feb 10, 2021	26.69	26.95	26.12	26.52
4835	NASDAQ	DCOM	Tue, Feb 9, 2021	25.96	26.73	25.60	26.41
4834	NASDAQ	DCOM	Mon, Feb 8, 2021	25.99	26.36	25.63	25.96
4833	NASDAQ	DCOM	Fri, Feb 5, 2021	27.27	27.28	25.80	25.86
4832	NASDAQ	DCOM	Thu, Feb 4, 2021	25.90	27.48	25.90	27.38
4831	NASDAQ	DCOM	Wed, Feb 3, 2021	25.45	26.33	24.55	26.12
4830	NASDAQ	DCOM	Tue, Feb 2, 2021	26.23	26.50	24.17	25.59
4829	NASDAQ	DCOM	Mon, Feb 1, 2021	25.11	26.55	24.48	25.41
4828	NASDAQ	DCOM	Fri, Jan 29, 2021	27.73	28.66	24.34	24.43
4827	NASDAQ	DCOM	Thu, Jan 28, 2021	28.06	28.12	26.93	27.83
4826	NASDAQ	DCOM	Wed, Jan 27, 2021	28.43	28.84	27.46	27.69
4825	NASDAQ	DCOM	Tue, Jan 26, 2021	29.00	29.92	28.53	29.07
4824	NASDAQ	DCOM	Mon, Jan 25, 2021	26.87	27.26	26.11	27.16
4823	NASDAQ	DCOM	Fri, Jan 22, 2021	26.28	27.27	26.04	27.24
4822	NASDAQ	DCOM	Thu, Jan 21, 2021	26.46	27.07	26.05	26.69
4821	NASDAQ	DCOM	Wed, Jan 20, 2021	27.16	27.16	25.70	26.52
4820	NASDAQ	DCOM	Tue, Jan 19, 2021	27.36	27.54	26.87	27.38
4819	NASDAQ	DCOM	Fri, Jan 15, 2021	27.25	27.31	26.60	26.98
4818	NASDAQ	DCOM	Thu, Jan 14, 2021	27.43	27.81	27.14	27.52
4817	NASDAQ	DCOM	Wed, Jan 13, 2021	26.21	27.37	26.21	27.03
4816	NASDAQ	DCOM	Tue, Jan 12, 2021	26.81	27.69	26.81	27.40
4815	NASDAQ	DCOM	Mon, Jan 11, 2021	25.75	26.60	25.54	26.56
4814	NASDAQ	DCOM	Fri, Jan 8, 2021	26.26	26.26	25.13	25.98
4813	NASDAQ	DCOM	Thu, Jan 7, 2021	26.79	26.79	25.63	26.07
4812	NASDAQ	DCOM	Wed, Jan 6, 2021	25.80	26.87	24.99	25.24
4811	NASDAQ	DCOM	Tue, Jan 5, 2021	24.22	25.02	24.22	24.77
4810	NASDAQ	DCOM	Mon, Jan 4, 2021	24.32	24.55	23.45	24.20
4809	NASDAQ	DCOM	Thu, Dec 31, 2020	24.30	24.41	23.79	24.18
4808	NASDAQ	DCOM	Wed, Dec 30, 2020	23.97	24.25	23.97	24.17
4807	NASDAQ	DCOM	Tue, Dec 29, 2020	24.43	24.52	23.78	23.91
4806	NASDAQ	DCOM	Mon, Dec 28, 2020	24.42	25.15	24.42	24.57
4805	NASDAQ	DCOM	Thu, Dec 24, 2020	24.48	24.57	24.14	24.48
4804	NASDAQ	DCOM	Wed, Dec 23, 2020	24.32	24.52	23.71	24.47
4803	NASDAQ	DCOM	Tue, Dec 22, 2020	23.97	24.66	23.42	23.51
4802	NASDAQ	DCOM	Mon, Dec 21, 2020	24.14	24.39	23.63	24.09
4801	NASDAQ	DCOM	Fri, Dec 18, 2020	25.03	25.03	24.11	24.27
4800	NASDAQ	DCOM	Thu, Dec 17, 2020	24.99	25.21	24.50	25.04
4799	NASDAQ	DCOM	Wed, Dec 16, 2020	24.41	25.54	24.41	25.29
4798	NASDAQ	DCOM	Tue, Dec 15, 2020	24.29	25.00	23.94	24.90
4797	NASDAQ	DCOM	Mon, Dec 14, 2020	24.75	25.04	24.07	24.16
4796	NASDAQ	DCOM	Fri, Dec 11, 2020	24.09	24.81	23.96	24.33
4795	NASDAQ	DCOM	Thu, Dec 10, 2020	23.90	24.51	23.88	24.47
4794	NASDAQ	DCOM	Wed, Dec 9, 2020	25.78	25.78	23.78	24.28
4793	NASDAQ	DCOM	Tue, Dec 8, 2020	24.30	24.92	24.29	24.32
4792	NASDAQ	DCOM	Mon, Dec 7, 2020	24.78	25.33	24.44	24.91
4791	NASDAQ	DCOM	Fri, Dec 4, 2020	24.32	25.21	23.68	25.08
4790	NASDAQ	DCOM	Thu, Dec 3, 2020	23.68	23.95	23.20	23.65
4789	NASDAQ	DCOM	Wed, Dec 2, 2020	22.87	23.76	22.87	23.68
4788	NASDAQ	DCOM	Tue, Dec 1, 2020	23.37	23.42	22.49	23.08
4787	NASDAQ	DCOM	Mon, Nov 30, 2020	23.54	23.61	22.23	22.32
4786	NASDAQ	DCOM	Fri, Nov 27, 2020	25.16	25.16	23.51	23.59
4785	NASDAQ	DCOM	Wed, Nov 25, 2020	23.92	24.35	23.35	24.29
4784	NASDAQ	DCOM	Tue, Nov 24, 2020	23.31	23.77	22.75	23.63
4783	NASDAQ	DCOM	Mon, Nov 23, 2020	22.77	22.77	22.05	22.28
4782	NASDAQ	DCOM	Fri, Nov 20, 2020	21.23	21.97	21.23	21.79
4781	NASDAQ	DCOM	Thu, Nov 19, 2020	20.67	21.58	20.67	21.52
4780	NASDAQ	DCOM	Wed, Nov 18, 2020	21.99	21.99	21.05	21.07
4779	NASDAQ	DCOM	Tue, Nov 17, 2020	21.15	21.28	20.91	21.17
4778	NASDAQ	DCOM	Mon, Nov 16, 2020	21.20	21.70	21.20	21.59
4777	NASDAQ	DCOM	Fri, Nov 13, 2020	21.39	21.39	20.50	20.68
4776	NASDAQ	DCOM	Thu, Nov 12, 2020	20.53	20.85	20.00	20.45
4775	NASDAQ	DCOM	Wed, Nov 11, 2020	22.29	22.29	20.83	21.20
4774	NASDAQ	DCOM	Tue, Nov 10, 2020	22.13	22.46	21.34	22.26
4773	NASDAQ	DCOM	Mon, Nov 9, 2020	20.43	22.10	19.75	21.40
4772	NASDAQ	DCOM	Fri, Nov 6, 2020	19.42	19.65	18.52	18.73
4771	NASDAQ	DCOM	Thu, Nov 5, 2020	18.81	19.63	18.81	19.44
4770	NASDAQ	DCOM	Wed, Nov 4, 2020	19.66	19.66	18.55	18.84
4769	NASDAQ	DCOM	Tue, Nov 3, 2020	20.13	20.44	19.93	20.15
4768	NASDAQ	DCOM	Mon, Nov 2, 2020	20.29	20.29	19.44	19.62
4767	NASDAQ	DCOM	Fri, Oct 30, 2020	19.40	19.74	19.15	19.54
4766	NASDAQ	DCOM	Thu, Oct 29, 2020	18.42	19.43	18.24	19.41
4765	NASDAQ	DCOM	Wed, Oct 28, 2020	18.99	19.71	18.58	18.62
4764	NASDAQ	DCOM	Tue, Oct 27, 2020	19.73	20.05	19.06	19.18
4763	NASDAQ	DCOM	Mon, Oct 26, 2020	20.04	20.16	19.70	20.15
4762	NASDAQ	DCOM	Fri, Oct 23, 2020	20.69	20.69	20.02	20.36
4761	NASDAQ	DCOM	Thu, Oct 22, 2020	19.35	20.09	19.33	20.06
4760	NASDAQ	DCOM	Wed, Oct 21, 2020	19.50	19.61	19.38	19.52
4759	NASDAQ	DCOM	Tue, Oct 20, 2020	19.88	19.88	19.30	19.43
4758	NASDAQ	DCOM	Mon, Oct 19, 2020	19.68	19.85	19.23	19.29
4757	NASDAQ	DCOM	Fri, Oct 16, 2020	19.38	19.70	19.04	19.51
4756	NASDAQ	DCOM	Thu, Oct 15, 2020	18.62	19.51	18.43	19.48
4755	NASDAQ	DCOM	Wed, Oct 14, 2020	18.97	19.10	18.88	18.88
4754	NASDAQ	DCOM	Tue, Oct 13, 2020	19.44	19.45	18.84	19.00
4753	NASDAQ	DCOM	Mon, Oct 12, 2020	19.29	19.67	19.18	19.62
4752	NASDAQ	DCOM	Fri, Oct 9, 2020	18.54	19.59	18.54	19.32
4751	NASDAQ	DCOM	Thu, Oct 8, 2020	19.26	19.51	18.64	19.38
4750	NASDAQ	DCOM	Wed, Oct 7, 2020	18.97	19.27	18.76	19.04
4749	NASDAQ	DCOM	Tue, Oct 6, 2020	18.81	19.39	18.64	18.75
4748	NASDAQ	DCOM	Mon, Oct 5, 2020	18.12	18.58	18.06	18.54
4747	NASDAQ	DCOM	Fri, Oct 2, 2020	17.94	18.16	17.27	17.91
4746	NASDAQ	DCOM	Thu, Oct 1, 2020	17.37	17.56	17.05	17.56
4745	NASDAQ	DCOM	Wed, Sep 30, 2020	17.27	17.81	17.27	17.43
4744	NASDAQ	DCOM	Tue, Sep 29, 2020	17.45	17.45	16.92	17.34
4743	NASDAQ	DCOM	Mon, Sep 28, 2020	17.39	17.81	17.35	17.54
4742	NASDAQ	DCOM	Fri, Sep 25, 2020	16.77	17.16	16.77	17.10
4741	NASDAQ	DCOM	Thu, Sep 24, 2020	16.68	17.55	16.64	17.01
4740	NASDAQ	DCOM	Wed, Sep 23, 2020	17.15	17.44	16.51	16.53
4739	NASDAQ	DCOM	Tue, Sep 22, 2020	17.77	17.84	17.01	17.12
4738	NASDAQ	DCOM	Mon, Sep 21, 2020	18.37	18.45	17.41	17.70
4737	NASDAQ	DCOM	Fri, Sep 18, 2020	19.56	19.59	18.81	18.84
4736	NASDAQ	DCOM	Thu, Sep 17, 2020	19.42	19.71	19.42	19.56
4735	NASDAQ	DCOM	Wed, Sep 16, 2020	19.66	19.84	19.51	19.73
4734	NASDAQ	DCOM	Tue, Sep 15, 2020	20.04	20.23	19.62	19.64
4733	NASDAQ	DCOM	Mon, Sep 14, 2020	19.53	20.08	19.53	19.97
4732	NASDAQ	DCOM	Fri, Sep 11, 2020	19.69	19.69	19.32	19.54
4731	NASDAQ	DCOM	Thu, Sep 10, 2020	20.27	20.27	19.63	19.63
4730	NASDAQ	DCOM	Wed, Sep 9, 2020	20.23	20.28	19.94	20.02
4729	NASDAQ	DCOM	Tue, Sep 8, 2020	20.51	20.51	19.88	20.08
4728	NASDAQ	DCOM	Fri, Sep 4, 2020	20.62	20.84	20.11	20.63
4727	NASDAQ	DCOM	Thu, Sep 3, 2020	20.23	20.74	20.02	20.23
4726	NASDAQ	DCOM	Wed, Sep 2, 2020	20.00	20.23	19.98	20.14
4725	NASDAQ	DCOM	Tue, Sep 1, 2020	19.87	20.34	19.71	20.04
4724	NASDAQ	DCOM	Mon, Aug 31, 2020	20.02	20.19	19.83	20.01
4723	NASDAQ	DCOM	Fri, Aug 28, 2020	20.25	20.25	19.85	20.14
4722	NASDAQ	DCOM	Thu, Aug 27, 2020	19.82	20.39	19.81	20.06
4721	NASDAQ	DCOM	Wed, Aug 26, 2020	20.04	20.22	19.75	19.78
4720	NASDAQ	DCOM	Tue, Aug 25, 2020	20.50	20.77	20.05	20.23
4719	NASDAQ	DCOM	Mon, Aug 24, 2020	20.23	20.39	19.83	20.35
4718	NASDAQ	DCOM	Fri, Aug 21, 2020	19.96	20.25	19.78	20.01
4717	NASDAQ	DCOM	Thu, Aug 20, 2020	19.65	20.24	19.57	20.12
4716	NASDAQ	DCOM	Wed, Aug 19, 2020	19.86	20.37	19.72	20.00
4715	NASDAQ	DCOM	Tue, Aug 18, 2020	20.39	20.39	19.78	19.83
4714	NASDAQ	DCOM	Mon, Aug 17, 2020	20.46	20.59	20.15	20.40
4713	NASDAQ	DCOM	Fri, Aug 14, 2020	20.21	20.78	20.11	20.60
4712	NASDAQ	DCOM	Thu, Aug 13, 2020	20.69	20.77	20.27	20.40
4711	NASDAQ	DCOM	Wed, Aug 12, 2020	21.34	21.36	20.68	20.90
4710	NASDAQ	DCOM	Tue, Aug 11, 2020	21.25	21.71	20.71	20.89
4709	NASDAQ	DCOM	Mon, Aug 10, 2020	21.33	21.92	20.76	20.84
4708	NASDAQ	DCOM	Fri, Aug 7, 2020	19.66	21.27	19.66	21.27
4707	NASDAQ	DCOM	Thu, Aug 6, 2020	19.42	19.96	19.42	19.83
4706	NASDAQ	DCOM	Wed, Aug 5, 2020	19.05	19.79	18.75	19.66
4705	NASDAQ	DCOM	Tue, Aug 4, 2020	18.12	18.73	18.12	18.73
4704	NASDAQ	DCOM	Mon, Aug 3, 2020	18.23	18.29	17.87	18.25
4703	NASDAQ	DCOM	Fri, Jul 31, 2020	18.12	18.36	17.75	18.09
4702	NASDAQ	DCOM	Thu, Jul 30, 2020	18.30	18.39	17.92	18.23
4701	NASDAQ	DCOM	Wed, Jul 29, 2020	18.07	18.71	17.80	18.61
4700	NASDAQ	DCOM	Tue, Jul 28, 2020	17.89	18.15	17.75	17.82
4699	NASDAQ	DCOM	Mon, Jul 27, 2020	18.38	18.55	17.68	18.02
4698	NASDAQ	DCOM	Fri, Jul 24, 2020	18.50	18.69	18.32	18.34
4697	NASDAQ	DCOM	Thu, Jul 23, 2020	18.04	18.45	17.86	18.43
4696	NASDAQ	DCOM	Wed, Jul 22, 2020	18.31	18.38	17.87	18.07
4695	NASDAQ	DCOM	Tue, Jul 21, 2020	17.91	18.82	17.91	18.53
4694	NASDAQ	DCOM	Mon, Jul 20, 2020	18.24	18.38	17.62	17.66
4693	NASDAQ	DCOM	Fri, Jul 17, 2020	19.16	19.16	18.34	18.39
4692	NASDAQ	DCOM	Thu, Jul 16, 2020	18.86	19.45	18.75	19.15
4691	NASDAQ	DCOM	Wed, Jul 15, 2020	18.90	19.25	18.56	18.91
4690	NASDAQ	DCOM	Tue, Jul 14, 2020	18.82	19.16	18.21	18.35
4689	NASDAQ	DCOM	Mon, Jul 13, 2020	19.05	19.20	18.32	18.75
4688	NASDAQ	DCOM	Fri, Jul 10, 2020	17.94	18.84	17.94	18.73
4687	NASDAQ	DCOM	Thu, Jul 9, 2020	18.73	18.73	17.67	17.85
4686	NASDAQ	DCOM	Wed, Jul 8, 2020	19.08	19.35	18.25	18.81
4685	NASDAQ	DCOM	Tue, Jul 7, 2020	19.87	19.96	19.09	19.22
4684	NASDAQ	DCOM	Mon, Jul 6, 2020	20.49	21.00	19.94	20.04
4683	NASDAQ	DCOM	Thu, Jul 2, 2020	21.81	21.81	19.71	20.30
4682	NASDAQ	DCOM	Wed, Jul 1, 2020	22.84	22.91	21.82	21.82
4681	NASDAQ	DCOM	Tue, Jun 30, 2020	22.01	23.01	22.01	22.84
4680	NASDAQ	DCOM	Mon, Jun 29, 2020	21.67	22.36	21.62	22.25
4679	NASDAQ	DCOM	Fri, Jun 26, 2020	21.64	21.80	20.67	21.32
4678	NASDAQ	DCOM	Thu, Jun 25, 2020	21.15	22.20	21.15	22.07
4677	NASDAQ	DCOM	Wed, Jun 24, 2020	21.98	21.98	21.16	21.40
4676	NASDAQ	DCOM	Tue, Jun 23, 2020	23.05	23.35	22.31	22.40
4675	NASDAQ	DCOM	Mon, Jun 22, 2020	22.71	22.71	22.17	22.56
4674	NASDAQ	DCOM	Fri, Jun 19, 2020	22.27	22.52	21.44	22.52
4673	NASDAQ	DCOM	Thu, Jun 18, 2020	21.54	22.29	21.53	21.92
4672	NASDAQ	DCOM	Wed, Jun 17, 2020	22.50	23.00	21.83	21.90
4671	NASDAQ	DCOM	Tue, Jun 16, 2020	23.02	23.73	22.14	22.59
4670	NASDAQ	DCOM	Mon, Jun 15, 2020	20.66	21.76	20.52	21.63
4669	NASDAQ	DCOM	Fri, Jun 12, 2020	21.95	21.96	20.89	21.53
4668	NASDAQ	DCOM	Thu, Jun 11, 2020	21.42	21.74	20.92	20.96
4667	NASDAQ	DCOM	Wed, Jun 10, 2020	24.25	24.25	22.68	22.73
4666	NASDAQ	DCOM	Tue, Jun 9, 2020	24.09	24.86	23.68	24.34
4665	NASDAQ	DCOM	Mon, Jun 8, 2020	24.25	24.85	24.25	24.85
4664	NASDAQ	DCOM	Fri, Jun 5, 2020	23.55	24.60	23.16	24.09
4663	NASDAQ	DCOM	Thu, Jun 4, 2020	21.87	22.50	21.68	22.20
4662	NASDAQ	DCOM	Wed, Jun 3, 2020	21.50	22.31	21.27	21.96
4661	NASDAQ	DCOM	Tue, Jun 2, 2020	21.31	22.81	20.82	20.89
4660	NASDAQ	DCOM	Mon, Jun 1, 2020	21.45	21.54	20.95	21.00
4659	NASDAQ	DCOM	Fri, May 29, 2020	21.66	22.24	20.88	21.30
4658	NASDAQ	DCOM	Thu, May 28, 2020	23.60	23.62	21.83	21.86
4657	NASDAQ	DCOM	Wed, May 27, 2020	22.05	23.33	22.01	23.12
4656	NASDAQ	DCOM	Tue, May 26, 2020	21.19	21.52	20.90	21.15
4655	NASDAQ	DCOM	Fri, May 22, 2020	20.22	20.39	19.81	20.29
4654	NASDAQ	DCOM	Thu, May 21, 2020	20.06	20.30	19.90	20.17
4653	NASDAQ	DCOM	Wed, May 20, 2020	19.63	20.57	19.63	20.24
4652	NASDAQ	DCOM	Tue, May 19, 2020	19.93	20.22	19.21	19.21
4651	NASDAQ	DCOM	Mon, May 18, 2020	19.58	20.34	19.00	20.05
4650	NASDAQ	DCOM	Fri, May 15, 2020	18.36	18.83	18.13	18.66
4649	NASDAQ	DCOM	Thu, May 14, 2020	17.83	18.63	17.36	18.53
4648	NASDAQ	DCOM	Wed, May 13, 2020	18.38	18.74	17.82	18.34
4647	NASDAQ	DCOM	Tue, May 12, 2020	20.00	20.00	18.73	18.80
4646	NASDAQ	DCOM	Mon, May 11, 2020	20.17	20.49	19.38	19.86
4645	NASDAQ	DCOM	Fri, May 8, 2020	20.18	20.62	19.77	20.61
4644	NASDAQ	DCOM	Thu, May 7, 2020	19.54	19.94	19.25	19.63
4643	NASDAQ	DCOM	Wed, May 6, 2020	19.58	19.84	19.21	19.29
4642	NASDAQ	DCOM	Tue, May 5, 2020	20.49	20.51	19.45	19.54
4641	NASDAQ	DCOM	Mon, May 4, 2020	19.97	20.34	19.52	19.91
4640	NASDAQ	DCOM	Fri, May 1, 2020	20.79	20.79	19.37	20.13
4639	NASDAQ	DCOM	Thu, Apr 30, 2020	21.36	21.36	19.93	20.69
4638	NASDAQ	DCOM	Wed, Apr 29, 2020	21.68	22.70	20.90	22.25
4637	NASDAQ	DCOM	Tue, Apr 28, 2020	20.00	21.20	20.00	20.84
4636	NASDAQ	DCOM	Mon, Apr 27, 2020	19.53	20.63	19.41	20.28
4635	NASDAQ	DCOM	Fri, Apr 24, 2020	18.99	19.41	18.65	19.06
4634	NASDAQ	DCOM	Thu, Apr 23, 2020	18.19	18.99	18.19	18.64
4633	NASDAQ	DCOM	Wed, Apr 22, 2020	18.38	18.46	17.73	18.10
4632	NASDAQ	DCOM	Tue, Apr 21, 2020	17.30	18.06	17.25	17.99
4631	NASDAQ	DCOM	Mon, Apr 20, 2020	17.59	18.45	17.45	18.05
4630	NASDAQ	DCOM	Fri, Apr 17, 2020	17.65	18.80	17.65	18.25
4629	NASDAQ	DCOM	Thu, Apr 16, 2020	18.41	18.41	17.17	17.71
4628	NASDAQ	DCOM	Wed, Apr 15, 2020	18.83	18.83	17.80	17.88
4627	NASDAQ	DCOM	Tue, Apr 14, 2020	20.30	20.41	18.69	19.09
4626	NASDAQ	DCOM	Mon, Apr 13, 2020	20.49	20.52	19.45	19.63
4625	NASDAQ	DCOM	Thu, Apr 9, 2020	19.76	20.93	19.55	20.68
4624	NASDAQ	DCOM	Wed, Apr 8, 2020	19.46	19.56	18.83	19.27
4623	NASDAQ	DCOM	Tue, Apr 7, 2020	19.84	20.31	18.37	18.99
4622	NASDAQ	DCOM	Mon, Apr 6, 2020	18.99	19.95	18.38	19.07
4621	NASDAQ	DCOM	Fri, Apr 3, 2020	19.03	19.25	17.71	18.02
4620	NASDAQ	DCOM	Thu, Apr 2, 2020	19.35	19.85	18.67	19.33
4619	NASDAQ	DCOM	Wed, Apr 1, 2020	20.04	20.99	19.39	19.53
4618	NASDAQ	DCOM	Tue, Mar 31, 2020	20.97	21.20	20.12	21.16
4617	NASDAQ	DCOM	Mon, Mar 30, 2020	20.31	21.23	20.02	20.88
4616	NASDAQ	DCOM	Fri, Mar 27, 2020	20.08	20.90	19.88	20.08
4615	NASDAQ	DCOM	Thu, Mar 26, 2020	19.70	21.20	19.51	21.06
4614	NASDAQ	DCOM	Wed, Mar 25, 2020	20.99	21.00	19.12	19.33
4613	NASDAQ	DCOM	Tue, Mar 24, 2020	19.68	20.85	19.28	20.56
4612	NASDAQ	DCOM	Mon, Mar 23, 2020	19.99	20.03	18.10	18.66
4611	NASDAQ	DCOM	Fri, Mar 20, 2020	21.17	21.91	19.68	19.76
4610	NASDAQ	DCOM	Thu, Mar 19, 2020	18.82	22.18	18.75	21.33
4609	NASDAQ	DCOM	Wed, Mar 18, 2020	20.66	21.43	18.72	18.93
4608	NASDAQ	DCOM	Tue, Mar 17, 2020	19.72	22.15	18.50	22.15
4607	NASDAQ	DCOM	Mon, Mar 16, 2020	22.40	22.40	19.21	19.29
4606	NASDAQ	DCOM	Fri, Mar 13, 2020	22.28	22.61	20.86	22.61
4605	NASDAQ	DCOM	Thu, Mar 12, 2020	22.16	22.87	20.87	21.21
4604	NASDAQ	DCOM	Wed, Mar 11, 2020	23.96	24.39	22.84	23.26
4603	NASDAQ	DCOM	Tue, Mar 10, 2020	23.42	25.03	23.42	24.78
4602	NASDAQ	DCOM	Mon, Mar 9, 2020	23.80	24.40	22.23	22.62
4601	NASDAQ	DCOM	Fri, Mar 6, 2020	25.47	25.89	24.87	25.46
4600	NASDAQ	DCOM	Thu, Mar 5, 2020	26.72	26.80	25.83	26.29
4599	NASDAQ	DCOM	Wed, Mar 4, 2020	26.99	27.49	26.54	27.37
4598	NASDAQ	DCOM	Tue, Mar 3, 2020	27.75	27.75	26.69	26.81
4597	NASDAQ	DCOM	Mon, Mar 2, 2020	27.56	28.35	27.02	27.80
4596	NASDAQ	DCOM	Fri, Feb 28, 2020	27.07	28.07	26.66	27.52
4595	NASDAQ	DCOM	Thu, Feb 27, 2020	28.80	29.21	27.88	27.88
4594	NASDAQ	DCOM	Wed, Feb 26, 2020	29.36	29.83	29.11	29.28
4593	NASDAQ	DCOM	Tue, Feb 25, 2020	30.19	30.19	29.08	29.22
4592	NASDAQ	DCOM	Mon, Feb 24, 2020	30.53	30.67	30.13	30.27
4591	NASDAQ	DCOM	Fri, Feb 21, 2020	31.42	31.42	31.11	31.31
4590	NASDAQ	DCOM	Thu, Feb 20, 2020	31.22	31.62	31.16	31.47
4589	NASDAQ	DCOM	Wed, Feb 19, 2020	30.98	31.56	30.98	31.40
4588	NASDAQ	DCOM	Tue, Feb 18, 2020	31.35	31.89	30.94	31.00
4587	NASDAQ	DCOM	Fri, Feb 14, 2020	31.72	31.79	31.25	31.39
4586	NASDAQ	DCOM	Thu, Feb 13, 2020	31.58	31.79	31.48	31.70
4585	NASDAQ	DCOM	Wed, Feb 12, 2020	31.78	31.86	31.63	31.75
4584	NASDAQ	DCOM	Tue, Feb 11, 2020	31.52	32.00	31.50	31.52
4583	NASDAQ	DCOM	Mon, Feb 10, 2020	31.05	31.48	31.05	31.48
4582	NASDAQ	DCOM	Fri, Feb 7, 2020	31.43	31.47	31.11	31.25
4581	NASDAQ	DCOM	Thu, Feb 6, 2020	31.75	31.75	31.42	31.56
4580	NASDAQ	DCOM	Wed, Feb 5, 2020	31.48	31.76	31.17	31.60
4579	NASDAQ	DCOM	Tue, Feb 4, 2020	31.05	31.44	30.94	31.19
4578	NASDAQ	DCOM	Mon, Feb 3, 2020	30.38	30.89	30.29	30.66
4577	NASDAQ	DCOM	Fri, Jan 31, 2020	31.70	31.70	30.31	30.35
4576	NASDAQ	DCOM	Thu, Jan 30, 2020	32.23	32.23	30.88	31.71
4575	NASDAQ	DCOM	Wed, Jan 29, 2020	31.51	32.09	31.14	31.33
4574	NASDAQ	DCOM	Tue, Jan 28, 2020	31.83	31.93	31.44	31.60
4573	NASDAQ	DCOM	Mon, Jan 27, 2020	31.58	32.07	31.57	31.73
4572	NASDAQ	DCOM	Fri, Jan 24, 2020	32.05	32.20	31.76	31.92
4571	NASDAQ	DCOM	Thu, Jan 23, 2020	32.22	32.37	31.62	32.19
4570	NASDAQ	DCOM	Wed, Jan 22, 2020	32.86	32.86	32.31	32.48
4569	NASDAQ	DCOM	Tue, Jan 21, 2020	32.76	32.98	32.60	32.72
4568	NASDAQ	DCOM	Fri, Jan 17, 2020	33.29	33.58	32.71	32.89
4567	NASDAQ	DCOM	Thu, Jan 16, 2020	32.72	33.31	32.40	33.03
4566	NASDAQ	DCOM	Wed, Jan 15, 2020	32.55	32.76	32.38	32.54
4565	NASDAQ	DCOM	Tue, Jan 14, 2020	32.70	33.02	32.53	32.74
4564	NASDAQ	DCOM	Mon, Jan 13, 2020	31.95	33.08	31.95	32.74
4563	NASDAQ	DCOM	Fri, Jan 10, 2020	32.35	32.35	31.91	32.09
4562	NASDAQ	DCOM	Thu, Jan 9, 2020	32.42	32.74	32.27	32.31
4561	NASDAQ	DCOM	Wed, Jan 8, 2020	32.50	32.71	32.35	32.51
4560	NASDAQ	DCOM	Tue, Jan 7, 2020	32.65	32.90	32.17	32.26
4559	NASDAQ	DCOM	Mon, Jan 6, 2020	32.73	33.00	32.58	32.74
4558	NASDAQ	DCOM	Fri, Jan 3, 2020	33.04	33.41	32.88	33.11
4557	NASDAQ	DCOM	Thu, Jan 2, 2020	33.67	33.67	33.13	33.49
4556	NASDAQ	DCOM	Tue, Dec 31, 2019	33.37	33.72	33.37	33.53
4555	NASDAQ	DCOM	Mon, Dec 30, 2019	33.52	33.81	33.46	33.56
4554	NASDAQ	DCOM	Fri, Dec 27, 2019	33.80	34.12	33.57	33.66
4553	NASDAQ	DCOM	Thu, Dec 26, 2019	33.77	33.92	33.69	33.86
4552	NASDAQ	DCOM	Tue, Dec 24, 2019	33.65	33.88	33.65	33.88
4551	NASDAQ	DCOM	Mon, Dec 23, 2019	33.92	33.92	33.68	33.84
4550	NASDAQ	DCOM	Fri, Dec 20, 2019	33.93	34.06	33.62	33.81
4549	NASDAQ	DCOM	Thu, Dec 19, 2019	33.80	33.96	33.73	33.92
4548	NASDAQ	DCOM	Wed, Dec 18, 2019	34.24	34.24	33.76	33.90
4547	NASDAQ	DCOM	Tue, Dec 17, 2019	33.94	34.25	33.81	34.08
4546	NASDAQ	DCOM	Mon, Dec 16, 2019	33.26	34.00	33.26	33.82
4545	NASDAQ	DCOM	Fri, Dec 13, 2019	33.00	33.28	32.66	33.25
4544	NASDAQ	DCOM	Thu, Dec 12, 2019	32.72	33.30	32.72	33.15
4543	NASDAQ	DCOM	Wed, Dec 11, 2019	32.70	32.95	32.53	32.75
4542	NASDAQ	DCOM	Tue, Dec 10, 2019	32.89	33.19	32.64	32.70
4541	NASDAQ	DCOM	Mon, Dec 9, 2019	33.00	33.04	32.74	32.86
4540	NASDAQ	DCOM	Fri, Dec 6, 2019	32.98	33.24	32.85	33.06
4539	NASDAQ	DCOM	Thu, Dec 5, 2019	32.74	32.84	32.66	32.71
4538	NASDAQ	DCOM	Wed, Dec 4, 2019	32.56	32.84	32.49	32.57
4537	NASDAQ	DCOM	Tue, Dec 3, 2019	32.68	32.68	31.97	32.39
4536	NASDAQ	DCOM	Mon, Dec 2, 2019	32.84	32.98	32.47	32.63
4535	NASDAQ	DCOM	Fri, Nov 29, 2019	32.96	33.06	32.67	32.68
4534	NASDAQ	DCOM	Wed, Nov 27, 2019	33.08	33.20	32.91	33.03
4533	NASDAQ	DCOM	Tue, Nov 26, 2019	33.02	33.17	32.90	32.98
4532	NASDAQ	DCOM	Mon, Nov 25, 2019	32.66	33.33	32.66	33.15
4531	NASDAQ	DCOM	Fri, Nov 22, 2019	32.83	32.86	32.55	32.61
4530	NASDAQ	DCOM	Thu, Nov 21, 2019	32.98	32.98	32.53	32.65
4529	NASDAQ	DCOM	Wed, Nov 20, 2019	32.87	33.27	32.50	32.80
4528	NASDAQ	DCOM	Tue, Nov 19, 2019	33.03	33.42	32.94	33.00
4527	NASDAQ	DCOM	Mon, Nov 18, 2019	33.04	33.08	32.56	32.94
4526	NASDAQ	DCOM	Fri, Nov 15, 2019	33.54	33.54	33.01	33.20
4525	NASDAQ	DCOM	Thu, Nov 14, 2019	33.14	34.13	32.73	33.28
4524	NASDAQ	DCOM	Wed, Nov 13, 2019	33.20	33.39	32.96	33.15
4523	NASDAQ	DCOM	Tue, Nov 12, 2019	33.59	33.87	33.36	33.40
4522	NASDAQ	DCOM	Mon, Nov 11, 2019	33.57	33.82	33.19	33.65
4521	NASDAQ	DCOM	Fri, Nov 8, 2019	33.54	33.93	33.34	33.61
4520	NASDAQ	DCOM	Thu, Nov 7, 2019	33.91	34.13	33.47	33.57
4519	NASDAQ	DCOM	Wed, Nov 6, 2019	33.51	33.70	33.24	33.53
4518	NASDAQ	DCOM	Tue, Nov 5, 2019	33.19	33.86	33.19	33.67
4517	NASDAQ	DCOM	Mon, Nov 4, 2019	32.91	33.36	32.76	33.09
4516	NASDAQ	DCOM	Fri, Nov 1, 2019	32.66	33.12	32.44	32.61
4515	NASDAQ	DCOM	Thu, Oct 31, 2019	32.78	32.78	31.91	32.40
4514	NASDAQ	DCOM	Wed, Oct 30, 2019	32.44	33.11	32.05	32.75
4513	NASDAQ	DCOM	Tue, Oct 29, 2019	32.21	32.63	32.21	32.54
4512	NASDAQ	DCOM	Mon, Oct 28, 2019	32.22	32.91	32.10	32.52
4511	NASDAQ	DCOM	Fri, Oct 25, 2019	30.91	32.22	30.00	31.96
4510	NASDAQ	DCOM	Thu, Oct 24, 2019	30.13	30.13	29.56	29.75
4509	NASDAQ	DCOM	Wed, Oct 23, 2019	29.75	30.10	29.58	30.00
4508	NASDAQ	DCOM	Tue, Oct 22, 2019	29.81	30.32	29.59	29.99
4507	NASDAQ	DCOM	Mon, Oct 21, 2019	29.65	30.19	29.51	29.93
4506	NASDAQ	DCOM	Fri, Oct 18, 2019	29.28	29.74	29.28	29.59
4505	NASDAQ	DCOM	Thu, Oct 17, 2019	29.40	29.51	29.16	29.49
4504	NASDAQ	DCOM	Wed, Oct 16, 2019	29.61	29.82	29.42	29.50
4503	NASDAQ	DCOM	Tue, Oct 15, 2019	29.58	29.77	29.50	29.70
4502	NASDAQ	DCOM	Mon, Oct 14, 2019	29.39	29.54	29.24	29.49
4501	NASDAQ	DCOM	Fri, Oct 11, 2019	29.58	29.99	29.32	29.63
4500	NASDAQ	DCOM	Thu, Oct 10, 2019	29.00	29.49	29.00	29.16
4499	NASDAQ	DCOM	Wed, Oct 9, 2019	29.13	29.25	29.00	29.11
4498	NASDAQ	DCOM	Tue, Oct 8, 2019	29.34	29.38	28.76	28.99
4497	NASDAQ	DCOM	Mon, Oct 7, 2019	29.44	29.97	29.44	29.65
4496	NASDAQ	DCOM	Fri, Oct 4, 2019	29.29	29.48	29.02	29.48
4495	NASDAQ	DCOM	Thu, Oct 3, 2019	29.25	29.45	28.57	29.09
4494	NASDAQ	DCOM	Wed, Oct 2, 2019	29.06	29.41	28.89	29.26
4493	NASDAQ	DCOM	Tue, Oct 1, 2019	29.56	29.93	28.94	29.13
4492	NASDAQ	DCOM	Mon, Sep 30, 2019	29.58	29.87	29.56	29.56
4491	NASDAQ	DCOM	Fri, Sep 27, 2019	29.55	30.29	29.55	29.68
4490	NASDAQ	DCOM	Thu, Sep 26, 2019	30.01	30.05	29.54	29.60
4489	NASDAQ	DCOM	Wed, Sep 25, 2019	29.91	30.43	29.70	30.13
4488	NASDAQ	DCOM	Tue, Sep 24, 2019	29.79	29.90	29.54	29.63
4487	NASDAQ	DCOM	Mon, Sep 23, 2019	29.68	30.02	29.39	29.95
4486	NASDAQ	DCOM	Fri, Sep 20, 2019	29.37	29.84	29.24	29.68
4485	NASDAQ	DCOM	Thu, Sep 19, 2019	29.66	30.37	29.43	29.43
4484	NASDAQ	DCOM	Wed, Sep 18, 2019	29.60	29.99	29.25	29.71
4483	NASDAQ	DCOM	Tue, Sep 17, 2019	29.62	29.69	29.04	29.59
4482	NASDAQ	DCOM	Mon, Sep 16, 2019	29.88	30.69	29.68	29.81
4481	NASDAQ	DCOM	Fri, Sep 13, 2019	29.98	30.41	29.82	30.12
4480	NASDAQ	DCOM	Thu, Sep 12, 2019	29.26	29.97	28.86	29.78
4479	NASDAQ	DCOM	Wed, Sep 11, 2019	28.59	29.54	27.95	29.40
4478	NASDAQ	DCOM	Tue, Sep 10, 2019	27.92	28.78	27.52	28.48
4477	NASDAQ	DCOM	Mon, Sep 9, 2019	27.00	28.16	26.84	28.00
4476	NASDAQ	DCOM	Fri, Sep 6, 2019	27.16	27.39	26.70	26.87
4475	NASDAQ	DCOM	Thu, Sep 5, 2019	27.06	27.67	26.84	27.21
4474	NASDAQ	DCOM	Wed, Sep 4, 2019	26.64	26.76	26.46	26.71
4473	NASDAQ	DCOM	Tue, Sep 3, 2019	26.71	26.81	26.13	26.43
4472	NASDAQ	DCOM	Fri, Aug 30, 2019	26.90	26.92	26.66	26.91
4471	NASDAQ	DCOM	Thu, Aug 29, 2019	26.95	27.26	26.65	26.87
4470	NASDAQ	DCOM	Wed, Aug 28, 2019	26.11	27.00	26.11	26.59
4469	NASDAQ	DCOM	Tue, Aug 27, 2019	27.02	27.31	26.41	26.42
4468	NASDAQ	DCOM	Mon, Aug 26, 2019	26.63	26.95	26.39	26.90
4467	NASDAQ	DCOM	Fri, Aug 23, 2019	26.87	27.41	26.44	26.46
4466	NASDAQ	DCOM	Thu, Aug 22, 2019	27.72	27.72	27.23	27.23
4465	NASDAQ	DCOM	Wed, Aug 21, 2019	27.44	27.47	27.21	27.32
4464	NASDAQ	DCOM	Tue, Aug 20, 2019	27.25	27.68	27.15	27.28
4463	NASDAQ	DCOM	Mon, Aug 19, 2019	28.51	28.51	27.83	27.95
4462	NASDAQ	DCOM	Fri, Aug 16, 2019	27.50	28.12	27.50	28.07
4461	NASDAQ	DCOM	Thu, Aug 15, 2019	27.36	27.56	27.15	27.34
4460	NASDAQ	DCOM	Wed, Aug 14, 2019	27.15	27.68	26.99	27.22
4459	NASDAQ	DCOM	Tue, Aug 13, 2019	27.51	28.22	27.51	27.79
4458	NASDAQ	DCOM	Mon, Aug 12, 2019	27.40	27.81	27.22	27.61
4457	NASDAQ	DCOM	Fri, Aug 9, 2019	27.54	28.17	27.35	27.61
4456	NASDAQ	DCOM	Thu, Aug 8, 2019	27.36	28.08	27.36	27.55
4455	NASDAQ	DCOM	Wed, Aug 7, 2019	26.62	27.28	26.45	27.02
4454	NASDAQ	DCOM	Tue, Aug 6, 2019	27.33	27.42	26.66	27.21
4453	NASDAQ	DCOM	Mon, Aug 5, 2019	27.65	27.72	26.78	27.29
4452	NASDAQ	DCOM	Fri, Aug 2, 2019	28.35	28.43	28.02	28.22
4451	NASDAQ	DCOM	Thu, Aug 1, 2019	29.20	29.41	28.30	28.35
4450	NASDAQ	DCOM	Wed, Jul 31, 2019	29.29	29.94	29.20	29.21
4449	NASDAQ	DCOM	Tue, Jul 30, 2019	28.70	29.81	28.44	29.40
4448	NASDAQ	DCOM	Mon, Jul 29, 2019	29.22	29.51	28.83	28.94
4447	NASDAQ	DCOM	Fri, Jul 26, 2019	28.46	29.41	28.46	29.22
4446	NASDAQ	DCOM	Thu, Jul 25, 2019	28.85	29.15	28.43	28.60
4445	NASDAQ	DCOM	Wed, Jul 24, 2019	27.77	29.23	27.77	28.99
4444	NASDAQ	DCOM	Tue, Jul 23, 2019	28.48	28.71	28.40	28.41
4443	NASDAQ	DCOM	Mon, Jul 22, 2019	28.45	28.71	28.12	28.58
4442	NASDAQ	DCOM	Fri, Jul 19, 2019	28.45	28.74	28.45	28.51
4441	NASDAQ	DCOM	Thu, Jul 18, 2019	28.77	28.92	28.68	28.82
4440	NASDAQ	DCOM	Wed, Jul 17, 2019	28.85	29.14	28.74	28.77
4439	NASDAQ	DCOM	Tue, Jul 16, 2019	28.98	29.16	28.95	29.01
4438	NASDAQ	DCOM	Mon, Jul 15, 2019	29.35	29.35	28.90	29.03
4437	NASDAQ	DCOM	Fri, Jul 12, 2019	29.19	29.72	29.19	29.35
4436	NASDAQ	DCOM	Thu, Jul 11, 2019	28.99	29.25	28.90	29.11
4435	NASDAQ	DCOM	Wed, Jul 10, 2019	29.40	29.62	28.95	29.03
4434	NASDAQ	DCOM	Tue, Jul 9, 2019	29.39	29.44	29.00	29.31
4433	NASDAQ	DCOM	Mon, Jul 8, 2019	29.13	29.29	28.98	29.17
4432	NASDAQ	DCOM	Fri, Jul 5, 2019	28.87	29.40	28.73	29.39
4431	NASDAQ	DCOM	Wed, Jul 3, 2019	28.87	29.56	28.52	28.80
4430	NASDAQ	DCOM	Tue, Jul 2, 2019	29.30	29.30	28.50	28.84
4429	NASDAQ	DCOM	Mon, Jul 1, 2019	29.68	29.77	29.28	29.48
4428	NASDAQ	DCOM	Fri, Jun 28, 2019	28.91	30.09	28.70	29.46
4427	NASDAQ	DCOM	Thu, Jun 27, 2019	28.35	28.83	28.35	28.75
4426	NASDAQ	DCOM	Wed, Jun 26, 2019	28.41	28.54	28.31	28.34
4425	NASDAQ	DCOM	Tue, Jun 25, 2019	27.91	28.43	27.78	28.33
4424	NASDAQ	DCOM	Mon, Jun 24, 2019	28.63	29.01	27.78	27.87
4423	NASDAQ	DCOM	Fri, Jun 21, 2019	28.57	28.85	28.42	28.62
4422	NASDAQ	DCOM	Thu, Jun 20, 2019	28.56	28.63	28.19	28.55
4421	NASDAQ	DCOM	Wed, Jun 19, 2019	28.85	28.89	28.29	28.37
4420	NASDAQ	DCOM	Tue, Jun 18, 2019	28.21	28.69	28.21	28.61
4419	NASDAQ	DCOM	Mon, Jun 17, 2019	28.51	29.46	28.08	28.18
4418	NASDAQ	DCOM	Fri, Jun 14, 2019	28.23	28.79	27.95	28.49
4417	NASDAQ	DCOM	Thu, Jun 13, 2019	28.37	28.59	28.17	28.18
4416	NASDAQ	DCOM	Wed, Jun 12, 2019	28.28	28.50	28.10	28.25
4415	NASDAQ	DCOM	Tue, Jun 11, 2019	28.36	28.83	28.17	28.43
4414	NASDAQ	DCOM	Mon, Jun 10, 2019	28.53	28.74	28.30	28.48
4413	NASDAQ	DCOM	Fri, Jun 7, 2019	28.23	28.52	28.04	28.17
4412	NASDAQ	DCOM	Thu, Jun 6, 2019	28.46	28.69	28.00	28.32
4411	NASDAQ	DCOM	Wed, Jun 5, 2019	28.79	29.10	27.81	28.55
4410	NASDAQ	DCOM	Tue, Jun 4, 2019	28.35	29.02	28.35	28.76
4409	NASDAQ	DCOM	Mon, Jun 3, 2019	27.76	28.43	27.52	27.97
4408	NASDAQ	DCOM	Fri, May 31, 2019	27.76	28.12	27.65	27.83
4407	NASDAQ	DCOM	Thu, May 30, 2019	27.69	28.72	25.47	27.94
4406	NASDAQ	DCOM	Wed, May 29, 2019	28.26	28.75	28.15	28.59
4405	NASDAQ	DCOM	Tue, May 28, 2019	28.64	29.36	28.49	28.52
4404	NASDAQ	DCOM	Fri, May 24, 2019	28.53	29.35	28.45	28.82
4403	NASDAQ	DCOM	Thu, May 23, 2019	29.08	29.09	28.22	28.36
4402	NASDAQ	DCOM	Wed, May 22, 2019	29.74	30.04	29.24	29.38
4401	NASDAQ	DCOM	Tue, May 21, 2019	29.64	30.43	29.53	29.80
4400	NASDAQ	DCOM	Mon, May 20, 2019	28.92	29.87	28.92	29.54
4399	NASDAQ	DCOM	Fri, May 17, 2019	29.07	30.03	28.73	29.25
4398	NASDAQ	DCOM	Thu, May 16, 2019	29.34	29.85	29.26	29.40
4397	NASDAQ	DCOM	Wed, May 15, 2019	29.27	29.50	28.98	29.25
4396	NASDAQ	DCOM	Tue, May 14, 2019	29.04	29.65	28.88	29.61
4395	NASDAQ	DCOM	Mon, May 13, 2019	29.73	30.52	28.96	29.02
4394	NASDAQ	DCOM	Fri, May 10, 2019	30.33	30.36	29.30	30.32
4393	NASDAQ	DCOM	Thu, May 9, 2019	30.12	30.62	29.73	30.37
4392	NASDAQ	DCOM	Wed, May 8, 2019	30.49	30.76	30.35	30.41
4391	NASDAQ	DCOM	Tue, May 7, 2019	31.43	31.45	30.34	30.53
4390	NASDAQ	DCOM	Mon, May 6, 2019	31.24	31.92	31.24	31.74
4389	NASDAQ	DCOM	Fri, May 3, 2019	31.25	31.88	31.25	31.68
4388	NASDAQ	DCOM	Thu, May 2, 2019	31.17	31.31	31.01	31.01
4387	NASDAQ	DCOM	Wed, May 1, 2019	30.53	31.18	30.38	30.80
4386	NASDAQ	DCOM	Tue, Apr 30, 2019	31.46	31.46	30.74	30.99
4385	NASDAQ	DCOM	Mon, Apr 29, 2019	30.90	31.60	30.83	31.47
4384	NASDAQ	DCOM	Fri, Apr 26, 2019	30.61	30.97	30.23	30.72
4383	NASDAQ	DCOM	Thu, Apr 25, 2019	30.64	30.88	29.87	30.54
4382	NASDAQ	DCOM	Wed, Apr 24, 2019	30.27	31.50	29.41	30.54
4381	NASDAQ	DCOM	Tue, Apr 23, 2019	30.59	31.64	30.21	31.30
4380	NASDAQ	DCOM	Mon, Apr 22, 2019	31.06	31.11	30.20	30.45
4379	NASDAQ	DCOM	Thu, Apr 18, 2019	31.57	31.60	30.76	31.13
4378	NASDAQ	DCOM	Wed, Apr 17, 2019	31.77	31.91	31.27	31.69
4377	NASDAQ	DCOM	Tue, Apr 16, 2019	31.35	32.00	31.35	31.92
4376	NASDAQ	DCOM	Mon, Apr 15, 2019	31.79	31.79	31.29	31.34
4375	NASDAQ	DCOM	Fri, Apr 12, 2019	31.25	31.80	30.84	31.78
4374	NASDAQ	DCOM	Thu, Apr 11, 2019	31.00	31.14	30.82	30.99
4373	NASDAQ	DCOM	Wed, Apr 10, 2019	30.42	31.05	30.28	30.98
4372	NASDAQ	DCOM	Tue, Apr 9, 2019	30.60	31.00	30.30	30.42
4371	NASDAQ	DCOM	Mon, Apr 8, 2019	30.99	31.15	30.83	30.84
4370	NASDAQ	DCOM	Fri, Apr 5, 2019	30.91	31.01	30.80	31.00
4369	NASDAQ	DCOM	Thu, Apr 4, 2019	30.52	30.90	30.21	30.90
4368	NASDAQ	DCOM	Wed, Apr 3, 2019	30.34	30.61	30.11	30.51
4367	NASDAQ	DCOM	Tue, Apr 2, 2019	30.24	30.41	29.95	30.10
4366	NASDAQ	DCOM	Mon, Apr 1, 2019	29.90	30.59	29.57	30.23
4365	NASDAQ	DCOM	Fri, Mar 29, 2019	29.64	29.64	28.88	29.30
4364	NASDAQ	DCOM	Thu, Mar 28, 2019	29.16	29.47	28.77	29.46
4363	NASDAQ	DCOM	Wed, Mar 27, 2019	29.48	29.48	28.70	29.17
4362	NASDAQ	DCOM	Tue, Mar 26, 2019	28.44	29.17	28.44	29.14
4361	NASDAQ	DCOM	Mon, Mar 25, 2019	27.69	28.51	27.41	28.36
4360	NASDAQ	DCOM	Fri, Mar 22, 2019	29.25	29.28	27.53	27.56
4359	NASDAQ	DCOM	Thu, Mar 21, 2019	29.77	30.00	29.33	29.39
4358	NASDAQ	DCOM	Wed, Mar 20, 2019	30.76	30.87	29.86	29.86
4357	NASDAQ	DCOM	Tue, Mar 19, 2019	31.40	31.40	30.66	30.67
4356	NASDAQ	DCOM	Mon, Mar 18, 2019	31.01	31.45	31.01	31.41
4355	NASDAQ	DCOM	Fri, Mar 15, 2019	31.49	31.70	31.06	31.22
4354	NASDAQ	DCOM	Thu, Mar 14, 2019	31.72	31.75	31.38	31.48
4353	NASDAQ	DCOM	Wed, Mar 13, 2019	32.00	32.11	31.61	31.69
4352	NASDAQ	DCOM	Tue, Mar 12, 2019	32.20	32.72	31.93	31.96
4351	NASDAQ	DCOM	Mon, Mar 11, 2019	31.65	32.27	31.46	32.15
4350	NASDAQ	DCOM	Fri, Mar 8, 2019	31.34	31.78	31.34	31.66
4349	NASDAQ	DCOM	Thu, Mar 7, 2019	31.83	31.89	31.32	31.43
4348	NASDAQ	DCOM	Wed, Mar 6, 2019	32.91	32.91	31.78	31.90
4347	NASDAQ	DCOM	Tue, Mar 5, 2019	32.93	32.98	32.63	32.83
4346	NASDAQ	DCOM	Mon, Mar 4, 2019	33.12	33.25	32.80	32.93
4345	NASDAQ	DCOM	Fri, Mar 1, 2019	32.67	33.25	32.66	33.25
4344	NASDAQ	DCOM	Thu, Feb 28, 2019	32.76	33.24	32.76	32.97
4343	NASDAQ	DCOM	Wed, Feb 27, 2019	32.86	33.20	32.76	32.94
4342	NASDAQ	DCOM	Tue, Feb 26, 2019	33.18	33.38	32.83	32.87
4341	NASDAQ	DCOM	Mon, Feb 25, 2019	33.42	33.67	33.15	33.22
4340	NASDAQ	DCOM	Fri, Feb 22, 2019	33.50	33.84	33.00	33.20
4339	NASDAQ	DCOM	Thu, Feb 21, 2019	33.50	33.71	33.15	33.49
4338	NASDAQ	DCOM	Wed, Feb 20, 2019	33.59	33.88	33.23	33.79
4337	NASDAQ	DCOM	Tue, Feb 19, 2019	33.11	33.79	32.25	33.49
4336	NASDAQ	DCOM	Fri, Feb 15, 2019	32.55	33.38	32.55	33.13
4335	NASDAQ	DCOM	Thu, Feb 14, 2019	32.80	32.80	32.40	32.42
4334	NASDAQ	DCOM	Wed, Feb 13, 2019	32.15	33.04	32.02	32.80
4333	NASDAQ	DCOM	Tue, Feb 12, 2019	31.98	32.38	31.91	32.14
4332	NASDAQ	DCOM	Mon, Feb 11, 2019	31.48	31.95	31.38	31.87
4331	NASDAQ	DCOM	Fri, Feb 8, 2019	31.40	31.48	31.21	31.46
4330	NASDAQ	DCOM	Thu, Feb 7, 2019	31.50	31.67	31.41	31.46
4329	NASDAQ	DCOM	Wed, Feb 6, 2019	31.53	31.58	31.39	31.40
4328	NASDAQ	DCOM	Tue, Feb 5, 2019	31.68	31.68	31.20	31.52
4327	NASDAQ	DCOM	Mon, Feb 4, 2019	31.21	31.61	30.98	31.53
4326	NASDAQ	DCOM	Fri, Feb 1, 2019	31.04	31.08	30.61	31.04
4325	NASDAQ	DCOM	Thu, Jan 31, 2019	30.66	30.93	30.39	30.79
4324	NASDAQ	DCOM	Wed, Jan 30, 2019	30.90	30.90	30.48	30.68
4323	NASDAQ	DCOM	Tue, Jan 29, 2019	30.72	31.26	30.04	30.63
4322	NASDAQ	DCOM	Mon, Jan 28, 2019	28.26	28.92	28.15	28.41
4321	NASDAQ	DCOM	Fri, Jan 25, 2019	28.84	28.84	28.24	28.43
4320	NASDAQ	DCOM	Thu, Jan 24, 2019	28.60	28.60	27.88	28.34
4319	NASDAQ	DCOM	Wed, Jan 23, 2019	28.17	28.29	28.05	28.14
4318	NASDAQ	DCOM	Tue, Jan 22, 2019	27.81	28.50	27.81	28.18
4317	NASDAQ	DCOM	Fri, Jan 18, 2019	27.69	28.31	27.60	28.10
4316	NASDAQ	DCOM	Thu, Jan 17, 2019	27.47	27.86	27.24	27.67
4315	NASDAQ	DCOM	Wed, Jan 16, 2019	27.67	29.95	27.61	27.83
4314	NASDAQ	DCOM	Tue, Jan 15, 2019	27.10	27.50	26.88	27.41
4313	NASDAQ	DCOM	Mon, Jan 14, 2019	26.88	27.38	26.88	27.20
4312	NASDAQ	DCOM	Fri, Jan 11, 2019	27.18	27.18	26.61	27.02
4311	NASDAQ	DCOM	Thu, Jan 10, 2019	26.72	27.37	26.68	27.04
4310	NASDAQ	DCOM	Wed, Jan 9, 2019	26.32	27.33	26.32	27.00
4309	NASDAQ	DCOM	Tue, Jan 8, 2019	27.29	27.50	26.83	27.37
4308	NASDAQ	DCOM	Mon, Jan 7, 2019	26.96	27.06	26.14	26.95
4307	NASDAQ	DCOM	Fri, Jan 4, 2019	26.51	26.95	25.62	26.95
4306	NASDAQ	DCOM	Thu, Jan 3, 2019	26.08	26.63	25.81	26.07
4305	NASDAQ	DCOM	Wed, Jan 2, 2019	25.18	26.40	25.18	26.28
4304	NASDAQ	DCOM	Mon, Dec 31, 2018	25.43	25.92	24.97	25.49
4303	NASDAQ	DCOM	Fri, Dec 28, 2018	25.31	26.00	25.26	25.35
4302	NASDAQ	DCOM	Thu, Dec 27, 2018	25.09	25.57	24.50	25.24
4301	NASDAQ	DCOM	Wed, Dec 26, 2018	24.43	25.56	24.31	25.29
4300	NASDAQ	DCOM	Mon, Dec 24, 2018	24.73	25.33	24.12	24.39
4299	NASDAQ	DCOM	Fri, Dec 21, 2018	24.86	25.22	24.69	24.80
4298	NASDAQ	DCOM	Thu, Dec 20, 2018	25.23	26.12	24.94	24.99
4297	NASDAQ	DCOM	Wed, Dec 19, 2018	26.09	26.23	25.13	25.22
4296	NASDAQ	DCOM	Tue, Dec 18, 2018	26.78	26.78	25.94	26.06
4295	NASDAQ	DCOM	Mon, Dec 17, 2018	26.97	27.48	26.51	26.62
4294	NASDAQ	DCOM	Fri, Dec 14, 2018	27.10	27.48	26.80	27.00
4293	NASDAQ	DCOM	Thu, Dec 13, 2018	27.81	28.21	27.21	27.24
4292	NASDAQ	DCOM	Wed, Dec 12, 2018	27.55	28.27	27.55	27.77
4291	NASDAQ	DCOM	Tue, Dec 11, 2018	27.77	27.95	27.20	27.27
4290	NASDAQ	DCOM	Mon, Dec 10, 2018	27.45	27.58	26.74	27.57
4289	NASDAQ	DCOM	Fri, Dec 7, 2018	27.63	28.36	27.16	27.46
4288	NASDAQ	DCOM	Thu, Dec 6, 2018	27.09	27.67	26.87	27.62
4287	NASDAQ	DCOM	Tue, Dec 4, 2018	28.87	29.00	27.39	27.45
4286	NASDAQ	DCOM	Mon, Dec 3, 2018	29.83	30.05	29.04	29.15
4285	NASDAQ	DCOM	Fri, Nov 30, 2018	29.43	29.88	29.43	29.52
4284	NASDAQ	DCOM	Thu, Nov 29, 2018	29.79	29.94	29.11	29.52
4283	NASDAQ	DCOM	Wed, Nov 28, 2018	29.01	29.93	28.66	29.79
4282	NASDAQ	DCOM	Tue, Nov 27, 2018	29.35	29.35	28.82	29.11
4281	NASDAQ	DCOM	Mon, Nov 26, 2018	29.65	29.76	29.37	29.41
4280	NASDAQ	DCOM	Fri, Nov 23, 2018	29.22	29.86	29.22	29.62
4279	NASDAQ	DCOM	Wed, Nov 21, 2018	29.23	29.77	28.62	29.26
4278	NASDAQ	DCOM	Tue, Nov 20, 2018	29.37	29.71	28.97	29.22
4277	NASDAQ	DCOM	Mon, Nov 19, 2018	29.96	29.96	29.29	29.61
4276	NASDAQ	DCOM	Fri, Nov 16, 2018	29.75	30.20	29.42	29.91
4275	NASDAQ	DCOM	Thu, Nov 15, 2018	29.03	30.02	29.03	29.90
4274	NASDAQ	DCOM	Wed, Nov 14, 2018	30.42	30.56	29.05	29.25
4273	NASDAQ	DCOM	Tue, Nov 13, 2018	29.95	30.48	29.56	30.17
4272	NASDAQ	DCOM	Mon, Nov 12, 2018	30.12	30.49	29.27	29.94
4271	NASDAQ	DCOM	Fri, Nov 9, 2018	30.48	30.99	30.05	30.12
4270	NASDAQ	DCOM	Thu, Nov 8, 2018	29.79	30.60	29.79	30.53
4269	NASDAQ	DCOM	Wed, Nov 7, 2018	29.76	29.95	29.30	29.91
4268	NASDAQ	DCOM	Tue, Nov 6, 2018	29.50	30.00	29.11	29.75
4267	NASDAQ	DCOM	Mon, Nov 5, 2018	29.83	30.00	29.44	29.55
4266	NASDAQ	DCOM	Fri, Nov 2, 2018	29.80	30.25	29.53	29.85
4265	NASDAQ	DCOM	Thu, Nov 1, 2018	29.79	30.58	29.44	29.68
4264	NASDAQ	DCOM	Wed, Oct 31, 2018	30.29	30.60	29.55	29.70
4263	NASDAQ	DCOM	Tue, Oct 30, 2018	30.06	30.16	29.56	30.02
4262	NASDAQ	DCOM	Mon, Oct 29, 2018	29.99	30.15	29.29	30.00
4261	NASDAQ	DCOM	Fri, Oct 26, 2018	28.81	29.98	28.48	29.40
4260	NASDAQ	DCOM	Thu, Oct 25, 2018	27.91	29.37	27.91	29.11
4259	NASDAQ	DCOM	Wed, Oct 24, 2018	29.72	29.72	27.74	27.82
4258	NASDAQ	DCOM	Tue, Oct 23, 2018	29.59	30.00	29.31	29.49
4257	NASDAQ	DCOM	Mon, Oct 22, 2018	30.46	30.46	29.79	29.90
4256	NASDAQ	DCOM	Fri, Oct 19, 2018	30.68	30.91	30.33	30.40
4255	NASDAQ	DCOM	Thu, Oct 18, 2018	31.71	31.71	30.65	30.87
4254	NASDAQ	DCOM	Wed, Oct 17, 2018	31.61	31.76	31.04	31.70
4253	NASDAQ	DCOM	Tue, Oct 16, 2018	31.17	32.03	30.78	31.70
4252	NASDAQ	DCOM	Mon, Oct 15, 2018	30.66	31.15	30.56	31.05
4251	NASDAQ	DCOM	Fri, Oct 12, 2018	31.95	32.32	30.25	30.70
4250	NASDAQ	DCOM	Thu, Oct 11, 2018	31.88	32.31	31.72	31.73
4249	NASDAQ	DCOM	Wed, Oct 10, 2018	32.19	32.74	31.98	32.01
4248	NASDAQ	DCOM	Tue, Oct 9, 2018	32.47	32.69	32.00	32.20
4247	NASDAQ	DCOM	Mon, Oct 8, 2018	32.00	32.40	31.74	32.27
4246	NASDAQ	DCOM	Fri, Oct 5, 2018	32.65	32.69	31.89	32.06
4245	NASDAQ	DCOM	Thu, Oct 4, 2018	32.74	33.00	32.49	32.60
4244	NASDAQ	DCOM	Wed, Oct 3, 2018	32.08	32.89	32.08	32.72
4243	NASDAQ	DCOM	Tue, Oct 2, 2018	32.36	32.77	31.72	32.06
4242	NASDAQ	DCOM	Mon, Oct 1, 2018	33.25	33.28	32.44	32.57
4241	NASDAQ	DCOM	Fri, Sep 28, 2018	33.03	33.35	33.03	33.20
4240	NASDAQ	DCOM	Thu, Sep 27, 2018	33.30	33.55	33.00	33.10
4239	NASDAQ	DCOM	Wed, Sep 26, 2018	34.05	34.05	33.20	33.35
4238	NASDAQ	DCOM	Tue, Sep 25, 2018	34.50	34.55	34.00	34.05
4237	NASDAQ	DCOM	Mon, Sep 24, 2018	34.85	34.90	34.10	34.35
4236	NASDAQ	DCOM	Fri, Sep 21, 2018	35.00	35.45	34.90	35.00
4235	NASDAQ	DCOM	Thu, Sep 20, 2018	34.95	35.20	34.83	35.05
4234	NASDAQ	DCOM	Wed, Sep 19, 2018	34.70	35.20	34.60	34.60
4233	NASDAQ	DCOM	Tue, Sep 18, 2018	34.90	34.90	34.65	34.70
4232	NASDAQ	DCOM	Mon, Sep 17, 2018	35.35	35.35	34.75	34.90
4231	NASDAQ	DCOM	Fri, Sep 14, 2018	34.78	35.35	34.78	35.25
4230	NASDAQ	DCOM	Thu, Sep 13, 2018	35.50	35.50	34.90	34.95
4229	NASDAQ	DCOM	Wed, Sep 12, 2018	35.90	35.90	35.13	35.40
4228	NASDAQ	DCOM	Tue, Sep 11, 2018	35.70	35.90	35.68	35.85
4227	NASDAQ	DCOM	Mon, Sep 10, 2018	35.75	35.90	35.58	35.65
4226	NASDAQ	DCOM	Fri, Sep 7, 2018	35.50	35.75	35.40	35.70
4225	NASDAQ	DCOM	Thu, Sep 6, 2018	35.30	35.65	35.30	35.50
4224	NASDAQ	DCOM	Wed, Sep 5, 2018	35.25	35.45	35.15	35.40
4223	NASDAQ	DCOM	Tue, Sep 4, 2018	34.90	35.25	34.70	35.15
4222	NASDAQ	DCOM	Fri, Aug 31, 2018	34.90	35.10	34.80	35.00
4221	NASDAQ	DCOM	Thu, Aug 30, 2018	34.60	35.00	34.50	34.80
4220	NASDAQ	DCOM	Wed, Aug 29, 2018	34.85	35.35	34.35	34.75
4219	NASDAQ	DCOM	Tue, Aug 28, 2018	35.35	35.35	34.85	34.90
4218	NASDAQ	DCOM	Mon, Aug 27, 2018	35.40	35.70	35.25	35.30
4217	NASDAQ	DCOM	Fri, Aug 24, 2018	35.35	35.80	35.30	35.35
4216	NASDAQ	DCOM	Thu, Aug 23, 2018	35.60	35.90	35.40	35.45
4215	NASDAQ	DCOM	Wed, Aug 22, 2018	35.95	36.03	35.60	35.90
4214	NASDAQ	DCOM	Tue, Aug 21, 2018	35.50	36.25	35.50	36.00
4213	NASDAQ	DCOM	Mon, Aug 20, 2018	35.70	35.85	35.35	35.60
4212	NASDAQ	DCOM	Fri, Aug 17, 2018	35.70	36.50	35.60	35.65
4211	NASDAQ	DCOM	Thu, Aug 16, 2018	34.80	35.74	34.80	35.60
4210	NASDAQ	DCOM	Wed, Aug 15, 2018	35.30	35.30	34.60	34.70
4209	NASDAQ	DCOM	Tue, Aug 14, 2018	34.95	35.50	34.60	35.25
4208	NASDAQ	DCOM	Mon, Aug 13, 2018	35.25	35.40	34.70	35.00
4207	NASDAQ	DCOM	Fri, Aug 10, 2018	34.90	35.20	34.55	35.00
4206	NASDAQ	DCOM	Thu, Aug 9, 2018	34.90	35.10	34.72	34.95
4205	NASDAQ	DCOM	Wed, Aug 8, 2018	34.51	34.95	34.25	34.85
4204	NASDAQ	DCOM	Tue, Aug 7, 2018	34.80	35.10	34.35	34.55
4203	NASDAQ	DCOM	Mon, Aug 6, 2018	34.85	35.10	34.60	34.85
4202	NASDAQ	DCOM	Fri, Aug 3, 2018	35.75	35.75	34.75	34.80
4201	NASDAQ	DCOM	Thu, Aug 2, 2018	35.60	35.95	35.35	35.70
4200	NASDAQ	DCOM	Wed, Aug 1, 2018	36.00	36.10	35.35	35.75
4199	NASDAQ	DCOM	Tue, Jul 31, 2018	36.20	36.20	35.40	35.80
4198	NASDAQ	DCOM	Mon, Jul 30, 2018	36.00	36.25	35.75	35.90
4197	NASDAQ	DCOM	Fri, Jul 27, 2018	36.05	36.30	35.75	35.95
4196	NASDAQ	DCOM	Thu, Jul 26, 2018	34.95	36.20	34.70	36.10
4195	NASDAQ	DCOM	Wed, Jul 25, 2018	34.55	35.53	34.10	34.60
4194	NASDAQ	DCOM	Tue, Jul 24, 2018	36.90	36.90	36.30	36.55
4193	NASDAQ	DCOM	Mon, Jul 23, 2018	36.45	37.03	36.45	36.80
4192	NASDAQ	DCOM	Fri, Jul 20, 2018	36.55	36.70	36.35	36.45
4191	NASDAQ	DCOM	Thu, Jul 19, 2018	36.45	36.90	36.20	36.80
4190	NASDAQ	DCOM	Wed, Jul 18, 2018	36.15	36.50	36.10	36.40
4189	NASDAQ	DCOM	Tue, Jul 17, 2018	36.35	36.70	36.10	36.10
4188	NASDAQ	DCOM	Mon, Jul 16, 2018	35.95	36.30	35.95	36.20
4187	NASDAQ	DCOM	Fri, Jul 13, 2018	36.15	36.30	35.85	35.90
4186	NASDAQ	DCOM	Thu, Jul 12, 2018	36.80	36.80	36.00	36.20
4185	NASDAQ	DCOM	Wed, Jul 11, 2018	36.65	36.90	36.40	36.65
4184	NASDAQ	DCOM	Tue, Jul 10, 2018	37.30	37.35	36.50	36.65
4183	NASDAQ	DCOM	Mon, Jul 9, 2018	37.00	37.35	36.90	37.20
4182	NASDAQ	DCOM	Fri, Jul 6, 2018	36.75	37.10	36.60	36.90
4181	NASDAQ	DCOM	Thu, Jul 5, 2018	36.65	36.85	36.28	36.70
4180	NASDAQ	DCOM	Tue, Jul 3, 2018	36.65	37.03	36.45	36.50
4179	NASDAQ	DCOM	Mon, Jul 2, 2018	35.80	36.60	35.80	36.50
4178	NASDAQ	DCOM	Fri, Jun 29, 2018	36.40	36.75	35.80	35.95
4177	NASDAQ	DCOM	Thu, Jun 28, 2018	36.20	36.55	36.15	36.25
4176	NASDAQ	DCOM	Wed, Jun 27, 2018	36.90	36.90	36.20	36.25
4175	NASDAQ	DCOM	Tue, Jun 26, 2018	37.05	37.05	36.60	36.85
4174	NASDAQ	DCOM	Mon, Jun 25, 2018	37.05	37.10	36.60	36.95
4173	NASDAQ	DCOM	Fri, Jun 22, 2018	37.40	37.55	36.75	37.10
4172	NASDAQ	DCOM	Thu, Jun 21, 2018	37.25	37.60	36.85	37.25
4171	NASDAQ	DCOM	Wed, Jun 20, 2018	37.10	37.30	36.90	37.20
4170	NASDAQ	DCOM	Tue, Jun 19, 2018	36.20	37.10	36.10	36.90
4169	NASDAQ	DCOM	Mon, Jun 18, 2018	36.05	36.60	35.70	36.35
4168	NASDAQ	DCOM	Fri, Jun 15, 2018	36.05	36.40	35.80	36.10
4167	NASDAQ	DCOM	Thu, Jun 14, 2018	36.20	36.30	35.68	36.20
4166	NASDAQ	DCOM	Wed, Jun 13, 2018	35.90	36.40	35.70	36.05
4165	NASDAQ	DCOM	Tue, Jun 12, 2018	36.60	36.60	35.65	35.95
4164	NASDAQ	DCOM	Mon, Jun 11, 2018	37.15	37.45	36.45	36.60
4163	NASDAQ	DCOM	Fri, Jun 8, 2018	37.50	37.70	37.10	37.30
4162	NASDAQ	DCOM	Thu, Jun 7, 2018	37.75	38.00	34.34	37.55
4161	NASDAQ	DCOM	Wed, Jun 6, 2018	37.35	37.75	37.30	37.75
4160	NASDAQ	DCOM	Tue, Jun 5, 2018	37.10	37.50	37.00	37.30
4159	NASDAQ	DCOM	Mon, Jun 4, 2018	37.40	37.50	37.15	37.25
4158	NASDAQ	DCOM	Fri, Jun 1, 2018	37.15	37.55	37.10	37.35
4157	NASDAQ	DCOM	Thu, May 31, 2018	36.90	37.25	36.70	36.95
4156	NASDAQ	DCOM	Wed, May 30, 2018	37.00	37.30	36.70	36.95
4155	NASDAQ	DCOM	Tue, May 29, 2018	36.85	37.10	36.45	36.75
4154	NASDAQ	DCOM	Fri, May 25, 2018	37.03	37.25	36.95	37.15
4153	NASDAQ	DCOM	Thu, May 24, 2018	37.25	37.25	36.80	37.05
4152	NASDAQ	DCOM	Wed, May 23, 2018	37.25	37.40	37.00	37.30
4151	NASDAQ	DCOM	Tue, May 22, 2018	37.50	37.70	37.01	37.30
4150	NASDAQ	DCOM	Mon, May 21, 2018	37.00	37.75	37.00	37.40
4149	NASDAQ	DCOM	Fri, May 18, 2018	37.40	37.40	36.85	36.90
4148	NASDAQ	DCOM	Thu, May 17, 2018	36.85	37.28	36.80	37.20
4147	NASDAQ	DCOM	Wed, May 16, 2018	36.30	37.15	36.30	36.85
4146	NASDAQ	DCOM	Tue, May 15, 2018	36.05	36.80	36.00	36.50
4145	NASDAQ	DCOM	Mon, May 14, 2018	36.80	36.80	36.20	36.25
4144	NASDAQ	DCOM	Fri, May 11, 2018	36.75	37.00	36.45	36.60
4143	NASDAQ	DCOM	Thu, May 10, 2018	37.00	37.00	36.60	36.95
4142	NASDAQ	DCOM	Wed, May 9, 2018	37.00	37.13	36.45	36.95
4141	NASDAQ	DCOM	Tue, May 8, 2018	36.30	36.90	36.20	36.60
4140	NASDAQ	DCOM	Mon, May 7, 2018	36.40	36.65	35.40	36.30
4139	NASDAQ	DCOM	Fri, May 4, 2018	34.05	36.65	34.00	36.35
4138	NASDAQ	DCOM	Thu, May 3, 2018	33.85	34.15	33.45	34.00
4137	NASDAQ	DCOM	Wed, May 2, 2018	33.65	34.15	33.20	34.00
4136	NASDAQ	DCOM	Tue, May 1, 2018	32.80	33.80	32.65	33.75
4135	NASDAQ	DCOM	Mon, Apr 30, 2018	33.90	33.90	32.90	32.90
4134	NASDAQ	DCOM	Fri, Apr 27, 2018	33.95	34.22	33.60	33.75
4133	NASDAQ	DCOM	Thu, Apr 26, 2018	33.80	34.15	33.70	33.90
4132	NASDAQ	DCOM	Wed, Apr 25, 2018	32.80	34.20	32.80	33.75
4131	NASDAQ	DCOM	Tue, Apr 24, 2018	32.40	32.95	32.40	32.75
4130	NASDAQ	DCOM	Mon, Apr 23, 2018	32.10	32.65	32.05	32.45
4129	NASDAQ	DCOM	Fri, Apr 20, 2018	31.90	32.35	31.90	32.15
4128	NASDAQ	DCOM	Thu, Apr 19, 2018	31.95	32.35	31.90	32.00
4127	NASDAQ	DCOM	Wed, Apr 18, 2018	32.45	32.70	32.00	32.10
4126	NASDAQ	DCOM	Tue, Apr 17, 2018	32.80	32.85	32.25	32.30
4125	NASDAQ	DCOM	Mon, Apr 16, 2018	32.95	33.00	32.55	32.60
4124	NASDAQ	DCOM	Fri, Apr 13, 2018	33.10	33.10	32.60	32.65
4123	NASDAQ	DCOM	Thu, Apr 12, 2018	32.95	33.20	32.85	32.95
4122	NASDAQ	DCOM	Wed, Apr 11, 2018	32.85	33.35	32.60	32.85
4121	NASDAQ	DCOM	Tue, Apr 10, 2018	33.20	33.20	32.75	32.95
4120	NASDAQ	DCOM	Mon, Apr 9, 2018	33.10	33.55	32.85	32.85
4119	NASDAQ	DCOM	Fri, Apr 6, 2018	33.15	33.60	32.45	32.90
4118	NASDAQ	DCOM	Thu, Apr 5, 2018	33.35	33.50	33.15	33.35
4117	NASDAQ	DCOM	Wed, Apr 4, 2018	32.80	33.50	32.80	33.25
4116	NASDAQ	DCOM	Tue, Apr 3, 2018	32.70	33.40	32.70	33.15
4115	NASDAQ	DCOM	Mon, Apr 2, 2018	33.50	33.75	32.55	32.90
4114	NASDAQ	DCOM	Thu, Mar 29, 2018	33.90	34.35	33.45	33.55
4113	NASDAQ	DCOM	Wed, Mar 28, 2018	33.55	34.05	33.55	33.75
4112	NASDAQ	DCOM	Tue, Mar 27, 2018	33.80	34.40	33.30	33.50
4111	NASDAQ	DCOM	Mon, Mar 26, 2018	33.25	34.10	32.90	33.95
4110	NASDAQ	DCOM	Fri, Mar 23, 2018	33.95	33.95	32.75	32.75
4109	NASDAQ	DCOM	Thu, Mar 22, 2018	34.40	34.65	33.70	33.85
4108	NASDAQ	DCOM	Wed, Mar 21, 2018	34.70	35.00	34.35	34.65
4107	NASDAQ	DCOM	Tue, Mar 20, 2018	35.25	35.40	34.55	34.75
4106	NASDAQ	DCOM	Mon, Mar 19, 2018	35.20	35.35	34.63	35.20
4105	NASDAQ	DCOM	Fri, Mar 16, 2018	34.95	35.50	34.95	35.30
4104	NASDAQ	DCOM	Thu, Mar 15, 2018	35.00	35.20	34.60	34.95
4103	NASDAQ	DCOM	Wed, Mar 14, 2018	35.05	35.10	34.60	34.75
4102	NASDAQ	DCOM	Tue, Mar 13, 2018	35.55	35.70	35.05	35.20
4101	NASDAQ	DCOM	Mon, Mar 12, 2018	35.30	35.57	35.03	35.40
4100	NASDAQ	DCOM	Fri, Mar 9, 2018	34.70	35.40	34.35	35.30
4099	NASDAQ	DCOM	Thu, Mar 8, 2018	34.65	34.80	34.20	34.50
4098	NASDAQ	DCOM	Wed, Mar 7, 2018	34.25	35.00	33.90	34.90
4097	NASDAQ	DCOM	Tue, Mar 6, 2018	34.30	34.60	33.60	34.45
4096	NASDAQ	DCOM	Mon, Mar 5, 2018	33.65	34.60	33.30	34.20
4095	NASDAQ	DCOM	Fri, Mar 2, 2018	32.80	34.00	32.75	33.85
4094	NASDAQ	DCOM	Thu, Mar 1, 2018	33.15	33.50	32.85	33.05
4093	NASDAQ	DCOM	Wed, Feb 28, 2018	34.00	34.00	32.95	33.20
4092	NASDAQ	DCOM	Tue, Feb 27, 2018	34.00	34.20	33.25	33.55
4091	NASDAQ	DCOM	Mon, Feb 26, 2018	33.60	33.80	33.25	33.75
4090	NASDAQ	DCOM	Fri, Feb 23, 2018	33.50	33.65	33.05	33.55
4089	NASDAQ	DCOM	Thu, Feb 22, 2018	33.70	33.90	33.05	33.15
4088	NASDAQ	DCOM	Wed, Feb 21, 2018	34.05	35.10	33.35	33.60
4087	NASDAQ	DCOM	Tue, Feb 20, 2018	34.10	34.55	33.60	33.90
4086	NASDAQ	DCOM	Fri, Feb 16, 2018	33.85	34.75	33.85	34.35
4085	NASDAQ	DCOM	Thu, Feb 15, 2018	33.75	34.15	33.35	33.95
4084	NASDAQ	DCOM	Wed, Feb 14, 2018	32.60	33.65	32.60	33.65
4083	NASDAQ	DCOM	Tue, Feb 13, 2018	32.20	33.05	32.20	32.90
4082	NASDAQ	DCOM	Mon, Feb 12, 2018	32.85	32.90	32.10	32.55
4081	NASDAQ	DCOM	Fri, Feb 9, 2018	32.55	33.10	32.00	32.80
4080	NASDAQ	DCOM	Thu, Feb 8, 2018	33.20	33.20	32.20	32.25
4079	NASDAQ	DCOM	Wed, Feb 7, 2018	32.60	33.20	32.60	32.95
4078	NASDAQ	DCOM	Tue, Feb 6, 2018	32.10	33.50	32.10	32.90
4077	NASDAQ	DCOM	Mon, Feb 5, 2018	33.90	34.60	32.70	32.78
4076	NASDAQ	DCOM	Fri, Feb 2, 2018	33.85	34.60	33.83	34.20
4075	NASDAQ	DCOM	Thu, Feb 1, 2018	34.25	34.25	33.60	33.80
4074	NASDAQ	DCOM	Wed, Jan 31, 2018	34.65	34.70	34.05	34.30
4073	NASDAQ	DCOM	Tue, Jan 30, 2018	34.55	35.35	34.25	34.60
4072	NASDAQ	DCOM	Mon, Jan 29, 2018	35.20	35.30	35.05	35.10
4071	NASDAQ	DCOM	Fri, Jan 26, 2018	35.25	35.35	34.96	35.35
4070	NASDAQ	DCOM	Thu, Jan 25, 2018	35.60	35.60	34.75	35.20
4069	NASDAQ	DCOM	Wed, Jan 24, 2018	36.20	36.30	35.15	35.25
4068	NASDAQ	DCOM	Tue, Jan 23, 2018	35.80	36.15	35.57	35.90
4067	NASDAQ	DCOM	Mon, Jan 22, 2018	36.00	36.25	35.85	35.90
4066	NASDAQ	DCOM	Fri, Jan 19, 2018	35.85	36.33	35.85	36.30
4065	NASDAQ	DCOM	Thu, Jan 18, 2018	36.90	36.90	36.10	36.10
4064	NASDAQ	DCOM	Wed, Jan 17, 2018	37.20	37.20	36.65	37.00
4063	NASDAQ	DCOM	Tue, Jan 16, 2018	37.20	37.75	36.85	37.00
4062	NASDAQ	DCOM	Fri, Jan 12, 2018	36.45	37.40	36.20	37.20
4061	NASDAQ	DCOM	Thu, Jan 11, 2018	35.60	36.50	35.60	36.30
4060	NASDAQ	DCOM	Wed, Jan 10, 2018	35.20	35.95	35.20	35.55
4059	NASDAQ	DCOM	Tue, Jan 9, 2018	34.95	36.23	34.95	35.25
4058	NASDAQ	DCOM	Mon, Jan 8, 2018	35.30	35.30	34.90	35.00
4057	NASDAQ	DCOM	Fri, Jan 5, 2018	35.15	35.45	34.95	35.40
4056	NASDAQ	DCOM	Thu, Jan 4, 2018	35.20	35.73	35.00	35.15
4055	NASDAQ	DCOM	Wed, Jan 3, 2018	35.25	35.25	34.76	35.15
4054	NASDAQ	DCOM	Tue, Jan 2, 2018	35.08	35.65	34.90	35.40
4053	NASDAQ	DCOM	Fri, Dec 29, 2017	35.25	35.35	34.84	35.00
4052	NASDAQ	DCOM	Thu, Dec 28, 2017	35.05	35.30	34.87	35.20
4051	NASDAQ	DCOM	Wed, Dec 27, 2017	35.10	35.75	34.85	35.05
4050	NASDAQ	DCOM	Tue, Dec 26, 2017	35.32	35.50	35.00	35.10
4049	NASDAQ	DCOM	Fri, Dec 22, 2017	35.80	36.00	35.15	35.65
4048	NASDAQ	DCOM	Thu, Dec 21, 2017	35.65	36.05	35.60	35.80
4047	NASDAQ	DCOM	Wed, Dec 20, 2017	36.10	36.10	35.30	35.30
4046	NASDAQ	DCOM	Tue, Dec 19, 2017	36.45	36.45	35.60	35.90
4045	NASDAQ	DCOM	Mon, Dec 18, 2017	36.50	36.75	35.88	36.40
4044	NASDAQ	DCOM	Fri, Dec 15, 2017	35.00	36.50	35.00	36.30
4043	NASDAQ	DCOM	Thu, Dec 14, 2017	35.00	35.15	34.50	35.05
4042	NASDAQ	DCOM	Wed, Dec 13, 2017	34.85	35.53	34.05	34.95
4041	NASDAQ	DCOM	Tue, Dec 12, 2017	34.45	35.13	34.45	34.80
4040	NASDAQ	DCOM	Mon, Dec 11, 2017	34.50	34.60	34.20	34.40
4039	NASDAQ	DCOM	Fri, Dec 8, 2017	35.45	35.45	34.45	34.50
4038	NASDAQ	DCOM	Thu, Dec 7, 2017	35.40	35.65	35.00	35.30
4037	NASDAQ	DCOM	Wed, Dec 6, 2017	35.35	35.85	34.92	35.40
4036	NASDAQ	DCOM	Tue, Dec 5, 2017	36.20	36.20	35.35	35.50
4035	NASDAQ	DCOM	Mon, Dec 4, 2017	36.60	36.90	35.95	36.05
4034	NASDAQ	DCOM	Fri, Dec 1, 2017	35.85	35.85	34.70	35.80
4033	NASDAQ	DCOM	Thu, Nov 30, 2017	36.75	36.75	35.50	35.95
4032	NASDAQ	DCOM	Wed, Nov 29, 2017	36.50	37.00	35.95	36.30
4031	NASDAQ	DCOM	Tue, Nov 28, 2017	34.80	36.45	34.25	36.35
4030	NASDAQ	DCOM	Mon, Nov 27, 2017	34.40	35.00	34.40	34.80
4029	NASDAQ	DCOM	Fri, Nov 24, 2017	34.90	34.90	33.65	34.50
4028	NASDAQ	DCOM	Wed, Nov 22, 2017	34.95	35.10	34.73	34.75
4027	NASDAQ	DCOM	Tue, Nov 21, 2017	34.80	35.25	34.60	34.85
4026	NASDAQ	DCOM	Mon, Nov 20, 2017	34.45	34.70	33.30	34.70
4025	NASDAQ	DCOM	Fri, Nov 17, 2017	34.10	34.75	34.00	34.50
4024	NASDAQ	DCOM	Thu, Nov 16, 2017	34.40	35.00	33.20	34.30
4023	NASDAQ	DCOM	Wed, Nov 15, 2017	33.75	34.40	33.15	34.10
4022	NASDAQ	DCOM	Tue, Nov 14, 2017	33.65	34.25	33.20	34.15
4021	NASDAQ	DCOM	Mon, Nov 13, 2017	33.00	34.00	32.75	33.75
4020	NASDAQ	DCOM	Fri, Nov 10, 2017	33.15	33.75	33.00	33.30
4019	NASDAQ	DCOM	Thu, Nov 9, 2017	33.20	33.30	32.70	33.05
4018	NASDAQ	DCOM	Wed, Nov 8, 2017	33.60	33.80	33.00	33.35
4017	NASDAQ	DCOM	Tue, Nov 7, 2017	35.05	35.30	33.70	33.80
4016	NASDAQ	DCOM	Mon, Nov 6, 2017	35.25	35.30	34.85	35.20
4015	NASDAQ	DCOM	Fri, Nov 3, 2017	35.50	35.70	35.20	35.20
4014	NASDAQ	DCOM	Thu, Nov 2, 2017	34.95	36.00	34.80	35.80
4013	NASDAQ	DCOM	Wed, Nov 1, 2017	35.80	35.85	34.53	34.85
4012	NASDAQ	DCOM	Tue, Oct 31, 2017	35.45	36.20	35.30	35.50
4011	NASDAQ	DCOM	Mon, Oct 30, 2017	36.90	36.90	35.10	35.35
4010	NASDAQ	DCOM	Fri, Oct 27, 2017	35.45	37.15	34.64	36.85
4009	NASDAQ	DCOM	Thu, Oct 26, 2017	35.15	35.40	34.90	35.40
4008	NASDAQ	DCOM	Wed, Oct 25, 2017	34.85	35.00	34.35	34.90
4007	NASDAQ	DCOM	Tue, Oct 24, 2017	34.50	35.00	34.50	34.80
4006	NASDAQ	DCOM	Mon, Oct 23, 2017	34.65	34.65	34.25	34.40
4005	NASDAQ	DCOM	Fri, Oct 20, 2017	34.85	35.00	34.50	34.60
4004	NASDAQ	DCOM	Thu, Oct 19, 2017	34.25	34.80	34.25	34.50
4003	NASDAQ	DCOM	Wed, Oct 18, 2017	34.35	34.95	34.35	34.75
4002	NASDAQ	DCOM	Tue, Oct 17, 2017	34.85	34.85	34.15	34.15
4001	NASDAQ	DCOM	Mon, Oct 16, 2017	34.70	34.95	34.50	34.85
4000	NASDAQ	DCOM	Fri, Oct 13, 2017	34.50	34.85	34.15	34.65
3999	NASDAQ	DCOM	Thu, Oct 12, 2017	34.70	34.85	34.08	34.40
3998	NASDAQ	DCOM	Wed, Oct 11, 2017	34.50	34.95	34.25	34.65
3997	NASDAQ	DCOM	Tue, Oct 10, 2017	34.55	34.85	33.95	34.80
3996	NASDAQ	DCOM	Mon, Oct 9, 2017	34.50	34.70	33.73	34.45
3995	NASDAQ	DCOM	Fri, Oct 6, 2017	34.60	34.75	33.98	34.35
3994	NASDAQ	DCOM	Thu, Oct 5, 2017	34.10	34.75	33.80	34.50
3993	NASDAQ	DCOM	Wed, Oct 4, 2017	34.55	34.55	33.95	34.15
3992	NASDAQ	DCOM	Tue, Oct 3, 2017	34.50	34.60	33.53	34.50
3991	NASDAQ	DCOM	Mon, Oct 2, 2017	34.05	34.50	33.30	34.45
3990	NASDAQ	DCOM	Fri, Sep 29, 2017	34.65	34.85	33.40	33.95
3989	NASDAQ	DCOM	Thu, Sep 28, 2017	33.90	34.95	33.73	34.65
3988	NASDAQ	DCOM	Wed, Sep 27, 2017	33.45	34.50	33.15	34.10
3987	NASDAQ	DCOM	Tue, Sep 26, 2017	32.60	33.25	32.45	33.00
3986	NASDAQ	DCOM	Mon, Sep 25, 2017	31.93	32.75	31.93	32.45
3985	NASDAQ	DCOM	Fri, Sep 22, 2017	32.10	32.55	31.65	32.55
3984	NASDAQ	DCOM	Thu, Sep 21, 2017	32.05	32.20	31.65	32.15
3983	NASDAQ	DCOM	Wed, Sep 20, 2017	31.52	32.35	31.40	32.00
3982	NASDAQ	DCOM	Tue, Sep 19, 2017	31.50	31.90	31.35	31.55
3981	NASDAQ	DCOM	Mon, Sep 18, 2017	30.96	31.70	30.96	31.45
3980	NASDAQ	DCOM	Fri, Sep 15, 2017	31.35	31.35	30.70	31.20
3979	NASDAQ	DCOM	Thu, Sep 14, 2017	31.25	31.55	31.10	31.30
3978	NASDAQ	DCOM	Wed, Sep 13, 2017	30.75	31.55	30.75	31.30
3977	NASDAQ	DCOM	Tue, Sep 12, 2017	31.00	31.45	30.99	31.20
3976	NASDAQ	DCOM	Mon, Sep 11, 2017	30.80	31.05	30.50	30.80
3975	NASDAQ	DCOM	Fri, Sep 8, 2017	29.80	30.80	29.80	30.35
3974	NASDAQ	DCOM	Thu, Sep 7, 2017	30.50	30.75	29.80	29.95
3973	NASDAQ	DCOM	Wed, Sep 6, 2017	30.55	30.83	30.20	30.50
3972	NASDAQ	DCOM	Tue, Sep 5, 2017	30.90	31.03	30.30	30.30
3971	NASDAQ	DCOM	Fri, Sep 1, 2017	30.95	31.45	30.95	31.15
3970	NASDAQ	DCOM	Thu, Aug 31, 2017	31.00	31.45	30.80	30.90
3969	NASDAQ	DCOM	Wed, Aug 30, 2017	30.75	31.05	30.55	30.80
3968	NASDAQ	DCOM	Tue, Aug 29, 2017	30.55	31.00	30.55	30.80
3967	NASDAQ	DCOM	Mon, Aug 28, 2017	31.20	31.30	30.70	30.90
3966	NASDAQ	DCOM	Fri, Aug 25, 2017	31.05	31.50	31.05	31.20
3965	NASDAQ	DCOM	Thu, Aug 24, 2017	31.30	31.35	30.95	31.20
3964	NASDAQ	DCOM	Wed, Aug 23, 2017	30.90	31.60	30.90	31.05
3963	NASDAQ	DCOM	Tue, Aug 22, 2017	30.85	31.00	30.60	30.90
3962	NASDAQ	DCOM	Mon, Aug 21, 2017	30.55	30.80	30.25	30.65
3961	NASDAQ	DCOM	Fri, Aug 18, 2017	30.65	30.98	30.50	30.65
3960	NASDAQ	DCOM	Thu, Aug 17, 2017	31.30	31.60	30.95	30.95
3959	NASDAQ	DCOM	Wed, Aug 16, 2017	31.45	31.75	31.25	31.50
3958	NASDAQ	DCOM	Tue, Aug 15, 2017	31.90	31.90	31.35	31.35
3957	NASDAQ	DCOM	Mon, Aug 14, 2017	30.85	31.60	30.85	31.55
3956	NASDAQ	DCOM	Fri, Aug 11, 2017	30.75	31.05	30.10	30.65
3955	NASDAQ	DCOM	Thu, Aug 10, 2017	31.30	31.55	30.90	30.90
3954	NASDAQ	DCOM	Wed, Aug 9, 2017	31.90	31.95	31.55	31.60
3953	NASDAQ	DCOM	Tue, Aug 8, 2017	32.15	32.78	32.00	32.10
3952	NASDAQ	DCOM	Mon, Aug 7, 2017	32.60	32.60	32.05	32.10
3951	NASDAQ	DCOM	Fri, Aug 4, 2017	32.15	32.55	31.95	32.50
3950	NASDAQ	DCOM	Thu, Aug 3, 2017	31.95	32.05	31.65	32.00
3949	NASDAQ	DCOM	Wed, Aug 2, 2017	32.45	32.55	31.85	31.95
3948	NASDAQ	DCOM	Tue, Aug 1, 2017	32.65	32.85	32.00	32.40
3947	NASDAQ	DCOM	Mon, Jul 31, 2017	32.35	33.55	32.28	32.50
3946	NASDAQ	DCOM	Fri, Jul 28, 2017	31.55	32.60	31.55	32.05
3945	NASDAQ	DCOM	Thu, Jul 27, 2017	32.55	32.95	31.55	31.60
3944	NASDAQ	DCOM	Wed, Jul 26, 2017	33.60	34.00	32.55	32.90
3943	NASDAQ	DCOM	Tue, Jul 25, 2017	33.70	33.85	33.38	33.60
3942	NASDAQ	DCOM	Mon, Jul 24, 2017	32.80	33.20	32.63	33.00
3941	NASDAQ	DCOM	Fri, Jul 21, 2017	33.55	33.55	32.90	32.95
3940	NASDAQ	DCOM	Thu, Jul 20, 2017	33.35	33.40	33.01	33.20
3939	NASDAQ	DCOM	Wed, Jul 19, 2017	33.30	33.55	33.00	33.35
3938	NASDAQ	DCOM	Tue, Jul 18, 2017	33.15	33.75	33.05	33.40
3937	NASDAQ	DCOM	Mon, Jul 17, 2017	33.30	33.85	32.98	33.45
3936	NASDAQ	DCOM	Fri, Jul 14, 2017	33.45	33.65	33.00	33.35
3935	NASDAQ	DCOM	Thu, Jul 13, 2017	33.55	33.85	33.40	33.70
3934	NASDAQ	DCOM	Wed, Jul 12, 2017	33.10	33.80	32.95	33.50
3933	NASDAQ	DCOM	Tue, Jul 11, 2017	33.13	33.26	32.80	33.15
3932	NASDAQ	DCOM	Mon, Jul 10, 2017	33.70	33.85	33.25	33.45
3931	NASDAQ	DCOM	Fri, Jul 7, 2017	33.50	33.93	33.15	33.90
3930	NASDAQ	DCOM	Thu, Jul 6, 2017	33.70	33.70	33.05	33.20
3929	NASDAQ	DCOM	Wed, Jul 5, 2017	34.25	34.45	33.45	33.70
3928	NASDAQ	DCOM	Mon, Jul 3, 2017	33.55	34.50	33.15	34.35
3927	NASDAQ	DCOM	Fri, Jun 30, 2017	33.75	33.75	33.10	33.30
3926	NASDAQ	DCOM	Thu, Jun 29, 2017	33.30	34.00	33.00	33.60
3925	NASDAQ	DCOM	Wed, Jun 28, 2017	32.75	33.55	32.75	33.25
3924	NASDAQ	DCOM	Tue, Jun 27, 2017	32.30	33.25	32.20	32.55
3923	NASDAQ	DCOM	Mon, Jun 26, 2017	32.45	32.55	31.85	32.30
3922	NASDAQ	DCOM	Fri, Jun 23, 2017	32.15	32.55	31.90	32.40
3921	NASDAQ	DCOM	Thu, Jun 22, 2017	32.15	32.50	31.85	32.10
3920	NASDAQ	DCOM	Wed, Jun 21, 2017	33.15	33.15	32.08	32.15
3919	NASDAQ	DCOM	Tue, Jun 20, 2017	33.35	33.55	32.95	33.05
3918	NASDAQ	DCOM	Mon, Jun 19, 2017	33.65	33.70	32.65	33.35
3917	NASDAQ	DCOM	Fri, Jun 16, 2017	33.75	33.90	33.20	33.60
3916	NASDAQ	DCOM	Thu, Jun 15, 2017	33.75	34.23	30.26	34.00
3915	NASDAQ	DCOM	Wed, Jun 14, 2017	34.65	34.65	33.65	34.05
3914	NASDAQ	DCOM	Tue, Jun 13, 2017	34.70	35.23	34.35	34.90
3913	NASDAQ	DCOM	Mon, Jun 12, 2017	35.00	36.10	34.50	34.70
3912	NASDAQ	DCOM	Fri, Jun 9, 2017	34.60	35.20	34.50	35.00
3911	NASDAQ	DCOM	Thu, Jun 8, 2017	33.75	34.35	33.40	33.75
3910	NASDAQ	DCOM	Wed, Jun 7, 2017	33.40	33.70	33.10	33.55
3909	NASDAQ	DCOM	Tue, Jun 6, 2017	33.35	33.65	33.15	33.25
3908	NASDAQ	DCOM	Mon, Jun 5, 2017	33.80	34.40	33.60	33.65
3907	NASDAQ	DCOM	Fri, Jun 2, 2017	33.90	35.00	33.65	33.80
3906	NASDAQ	DCOM	Thu, Jun 1, 2017	33.35	34.10	32.90	33.95
3905	NASDAQ	DCOM	Wed, May 31, 2017	33.60	33.60	32.70	33.25
3904	NASDAQ	DCOM	Tue, May 30, 2017	33.95	33.95	33.40	33.55
3903	NASDAQ	DCOM	Fri, May 26, 2017	33.85	34.15	33.65	34.10
3902	NASDAQ	DCOM	Thu, May 25, 2017	34.05	34.35	33.72	33.90
3901	NASDAQ	DCOM	Wed, May 24, 2017	34.23	34.35	33.75	34.10
3900	NASDAQ	DCOM	Tue, May 23, 2017	34.10	34.65	33.90	34.35
3899	NASDAQ	DCOM	Mon, May 22, 2017	34.30	34.45	33.80	34.05
3898	NASDAQ	DCOM	Fri, May 19, 2017	34.45	34.85	33.92	34.10
3897	NASDAQ	DCOM	Thu, May 18, 2017	34.35	34.85	34.25	34.35
3896	NASDAQ	DCOM	Wed, May 17, 2017	34.70	34.93	34.10	34.40
3895	NASDAQ	DCOM	Tue, May 16, 2017	35.50	35.55	34.75	35.50
3894	NASDAQ	DCOM	Mon, May 15, 2017	35.00	35.30	34.90	35.25
3893	NASDAQ	DCOM	Fri, May 12, 2017	34.80	35.05	34.35	34.80
3892	NASDAQ	DCOM	Thu, May 11, 2017	35.70	35.70	34.85	35.00
3891	NASDAQ	DCOM	Wed, May 10, 2017	35.95	36.25	35.65	35.85
3890	NASDAQ	DCOM	Tue, May 9, 2017	36.35	36.78	35.90	36.15
3889	NASDAQ	DCOM	Mon, May 8, 2017	36.50	36.90	36.17	36.40
3888	NASDAQ	DCOM	Fri, May 5, 2017	36.55	36.70	36.15	36.60
3887	NASDAQ	DCOM	Thu, May 4, 2017	36.75	36.75	35.80	36.45
3886	NASDAQ	DCOM	Wed, May 3, 2017	36.00	36.55	36.00	36.50
3885	NASDAQ	DCOM	Tue, May 2, 2017	36.35	36.65	35.90	36.25
3884	NASDAQ	DCOM	Mon, May 1, 2017	36.40	36.70	36.10	36.40
3883	NASDAQ	DCOM	Fri, Apr 28, 2017	36.60	36.60	36.10	36.25
3882	NASDAQ	DCOM	Thu, Apr 27, 2017	37.10	37.35	35.98	36.45
3881	NASDAQ	DCOM	Wed, Apr 26, 2017	36.90	37.95	36.65	37.25
3880	NASDAQ	DCOM	Tue, Apr 25, 2017	35.95	37.00	35.95	36.85
3879	NASDAQ	DCOM	Mon, Apr 24, 2017	34.80	35.60	34.80	35.40
3878	NASDAQ	DCOM	Fri, Apr 21, 2017	33.60	34.25	33.60	34.15
3877	NASDAQ	DCOM	Thu, Apr 20, 2017	33.15	33.80	32.90	33.80
3876	NASDAQ	DCOM	Wed, Apr 19, 2017	32.75	33.30	32.75	32.85
3875	NASDAQ	DCOM	Tue, Apr 18, 2017	32.55	33.03	32.45	32.80
3874	NASDAQ	DCOM	Mon, Apr 17, 2017	32.65	32.95	32.28	32.95
3873	NASDAQ	DCOM	Thu, Apr 13, 2017	33.30	33.40	32.35	32.35
3872	NASDAQ	DCOM	Wed, Apr 12, 2017	32.95	33.75	32.40	33.50
3871	NASDAQ	DCOM	Tue, Apr 11, 2017	32.75	33.55	32.65	33.15
3870	NASDAQ	DCOM	Mon, Apr 10, 2017	33.35	33.50	32.80	33.05
3869	NASDAQ	DCOM	Fri, Apr 7, 2017	33.75	34.05	33.50	33.60
3868	NASDAQ	DCOM	Thu, Apr 6, 2017	33.55	34.19	33.30	33.95
3867	NASDAQ	DCOM	Wed, Apr 5, 2017	34.85	34.90	33.55	33.60
3866	NASDAQ	DCOM	Tue, Apr 4, 2017	34.45	35.00	34.35	34.55
3865	NASDAQ	DCOM	Mon, Apr 3, 2017	35.00	35.15	34.45	34.70
3864	NASDAQ	DCOM	Fri, Mar 31, 2017	35.75	35.75	34.85	35.00
3863	NASDAQ	DCOM	Thu, Mar 30, 2017	34.20	35.70	34.20	35.65
3862	NASDAQ	DCOM	Wed, Mar 29, 2017	34.40	34.60	34.15	34.30
3861	NASDAQ	DCOM	Tue, Mar 28, 2017	33.80	34.55	33.65	34.50
3860	NASDAQ	DCOM	Mon, Mar 27, 2017	33.65	34.25	32.90	34.20
3859	NASDAQ	DCOM	Fri, Mar 24, 2017	34.75	34.75	33.70	34.10
3858	NASDAQ	DCOM	Thu, Mar 23, 2017	33.10	34.05	33.10	33.70
3857	NASDAQ	DCOM	Wed, Mar 22, 2017	33.95	34.00	32.80	33.20
3856	NASDAQ	DCOM	Tue, Mar 21, 2017	35.70	35.70	33.91	34.05
3855	NASDAQ	DCOM	Mon, Mar 20, 2017	35.80	35.95	35.38	35.50
3854	NASDAQ	DCOM	Fri, Mar 17, 2017	35.65	35.95	35.05	35.90
3853	NASDAQ	DCOM	Thu, Mar 16, 2017	35.35	35.85	35.25	35.55
3852	NASDAQ	DCOM	Wed, Mar 15, 2017	35.80	35.90	35.15	35.25
3851	NASDAQ	DCOM	Tue, Mar 14, 2017	35.40	35.65	34.95	35.55
3850	NASDAQ	DCOM	Mon, Mar 13, 2017	35.10	35.65	35.10	35.50
3849	NASDAQ	DCOM	Fri, Mar 10, 2017	35.45	35.60	34.70	35.20
3848	NASDAQ	DCOM	Thu, Mar 9, 2017	35.15	35.65	35.00	35.05
3847	NASDAQ	DCOM	Wed, Mar 8, 2017	35.95	36.10	35.10	35.10
3846	NASDAQ	DCOM	Tue, Mar 7, 2017	35.50	35.80	34.75	35.60
3845	NASDAQ	DCOM	Mon, Mar 6, 2017	35.65	36.00	35.25	35.50
3844	NASDAQ	DCOM	Fri, Mar 3, 2017	35.70	36.10	34.90	35.95
3843	NASDAQ	DCOM	Thu, Mar 2, 2017	36.50	36.50	35.70	35.70
3842	NASDAQ	DCOM	Wed, Mar 1, 2017	36.25	36.60	36.15	36.55
3841	NASDAQ	DCOM	Tue, Feb 28, 2017	36.40	36.40	35.30	35.65
3840	NASDAQ	DCOM	Mon, Feb 27, 2017	36.20	36.55	36.20	36.35
3839	NASDAQ	DCOM	Fri, Feb 24, 2017	36.15	36.50	35.80	36.35
3838	NASDAQ	DCOM	Thu, Feb 23, 2017	36.45	36.63	36.10	36.50
3837	NASDAQ	DCOM	Wed, Feb 22, 2017	36.65	36.85	36.31	36.55
3836	NASDAQ	DCOM	Tue, Feb 21, 2017	36.45	36.80	36.45	36.60
3835	NASDAQ	DCOM	Fri, Feb 17, 2017	36.25	36.60	35.90	36.55
3834	NASDAQ	DCOM	Thu, Feb 16, 2017	36.35	36.35	35.75	36.20
3833	NASDAQ	DCOM	Wed, Feb 15, 2017	36.30	36.35	35.91	36.05
3832	NASDAQ	DCOM	Tue, Feb 14, 2017	35.90	36.40	35.65	36.20
3831	NASDAQ	DCOM	Mon, Feb 13, 2017	35.75	36.10	35.70	35.95
3830	NASDAQ	DCOM	Fri, Feb 10, 2017	35.60	35.70	35.40	35.50
3829	NASDAQ	DCOM	Thu, Feb 9, 2017	35.00	35.75	34.95	35.50
3828	NASDAQ	DCOM	Wed, Feb 8, 2017	35.20	35.35	34.88	35.15
3827	NASDAQ	DCOM	Tue, Feb 7, 2017	35.85	35.85	35.10	35.50
3826	NASDAQ	DCOM	Mon, Feb 6, 2017	36.25	36.40	35.65	35.65
3825	NASDAQ	DCOM	Fri, Feb 3, 2017	36.05	36.50	35.80	36.40
3824	NASDAQ	DCOM	Thu, Feb 2, 2017	35.80	35.95	35.25	35.70
3823	NASDAQ	DCOM	Wed, Feb 1, 2017	36.50	36.85	35.80	36.00
3822	NASDAQ	DCOM	Tue, Jan 31, 2017	36.00	36.25	35.85	36.15
3821	NASDAQ	DCOM	Mon, Jan 30, 2017	36.50	36.50	35.90	35.95
3820	NASDAQ	DCOM	Fri, Jan 27, 2017	36.75	37.10	36.55	36.65
3819	NASDAQ	DCOM	Thu, Jan 26, 2017	36.85	36.95	36.50	36.65
3818	NASDAQ	DCOM	Wed, Jan 25, 2017	37.00	37.20	36.65	36.80
3817	NASDAQ	DCOM	Tue, Jan 24, 2017	36.05	36.80	35.68	36.70
3816	NASDAQ	DCOM	Mon, Jan 23, 2017	35.95	36.05	35.65	35.95
3815	NASDAQ	DCOM	Fri, Jan 20, 2017	35.85	36.30	35.80	36.20
3814	NASDAQ	DCOM	Thu, Jan 19, 2017	35.65	35.85	35.35	35.80
3813	NASDAQ	DCOM	Wed, Jan 18, 2017	35.50	35.95	35.40	35.90
3812	NASDAQ	DCOM	Tue, Jan 17, 2017	36.60	36.60	35.40	35.40
3811	NASDAQ	DCOM	Fri, Jan 13, 2017	36.70	37.45	36.70	36.95
3810	NASDAQ	DCOM	Thu, Jan 12, 2017	36.85	37.05	36.10	36.45
3809	NASDAQ	DCOM	Wed, Jan 11, 2017	37.00	37.25	36.75	37.20
3808	NASDAQ	DCOM	Tue, Jan 10, 2017	36.50	37.25	36.30	37.10
3807	NASDAQ	DCOM	Mon, Jan 9, 2017	36.85	37.15	36.30	36.30
3806	NASDAQ	DCOM	Fri, Jan 6, 2017	37.35	37.55	37.05	37.10
3805	NASDAQ	DCOM	Thu, Jan 5, 2017	38.20	38.25	37.35	37.40
3804	NASDAQ	DCOM	Wed, Jan 4, 2017	37.60	38.45	37.60	38.35
3803	NASDAQ	DCOM	Tue, Jan 3, 2017	38.10	38.35	37.65	37.70
3802	NASDAQ	DCOM	Fri, Dec 30, 2016	38.35	38.35	37.65	37.90
3801	NASDAQ	DCOM	Thu, Dec 29, 2016	38.25	38.55	37.80	38.10
3800	NASDAQ	DCOM	Wed, Dec 28, 2016	37.85	38.20	37.50	38.20
3799	NASDAQ	DCOM	Tue, Dec 27, 2016	38.30	38.40	37.80	37.80
3798	NASDAQ	DCOM	Fri, Dec 23, 2016	38.05	38.38	38.05	38.20
3797	NASDAQ	DCOM	Thu, Dec 22, 2016	38.71	38.85	37.85	38.25
3796	NASDAQ	DCOM	Wed, Dec 21, 2016	38.60	38.90	38.30	38.35
3795	NASDAQ	DCOM	Tue, Dec 20, 2016	38.55	38.95	38.35	38.95
3794	NASDAQ	DCOM	Mon, Dec 19, 2016	37.75	38.60	37.75	38.20
3793	NASDAQ	DCOM	Fri, Dec 16, 2016	37.50	38.00	37.25	37.85
3792	NASDAQ	DCOM	Thu, Dec 15, 2016	37.10	37.50	37.00	37.40
3791	NASDAQ	DCOM	Wed, Dec 14, 2016	37.10	37.35	36.75	37.00
3790	NASDAQ	DCOM	Tue, Dec 13, 2016	36.90	37.40	36.70	37.30
3789	NASDAQ	DCOM	Mon, Dec 12, 2016	36.80	36.90	36.45	36.70
3788	NASDAQ	DCOM	Fri, Dec 9, 2016	36.75	37.25	36.55	36.85
3787	NASDAQ	DCOM	Thu, Dec 8, 2016	35.95	37.25	35.80	36.75
3786	NASDAQ	DCOM	Wed, Dec 7, 2016	35.15	36.10	35.10	35.85
3785	NASDAQ	DCOM	Tue, Dec 6, 2016	34.75	35.40	34.60	35.25
3784	NASDAQ	DCOM	Mon, Dec 5, 2016	33.75	34.65	33.75	34.65
3783	NASDAQ	DCOM	Fri, Dec 2, 2016	34.30	34.35	33.65	33.65
3782	NASDAQ	DCOM	Thu, Dec 1, 2016	33.85	34.45	33.85	34.35
3781	NASDAQ	DCOM	Wed, Nov 30, 2016	33.50	33.90	33.39	33.65
3780	NASDAQ	DCOM	Tue, Nov 29, 2016	33.00	33.50	33.00	33.30
3779	NASDAQ	DCOM	Mon, Nov 28, 2016	33.35	33.35	32.80	33.05
3778	NASDAQ	DCOM	Fri, Nov 25, 2016	33.15	33.50	33.15	33.35
3777	NASDAQ	DCOM	Wed, Nov 23, 2016	32.50	33.10	32.20	32.90
3776	NASDAQ	DCOM	Tue, Nov 22, 2016	31.10	32.50	31.10	32.30
3775	NASDAQ	DCOM	Mon, Nov 21, 2016	32.10	32.10	31.65	31.85
3774	NASDAQ	DCOM	Fri, Nov 18, 2016	31.40	32.20	30.95	32.00
3773	NASDAQ	DCOM	Thu, Nov 17, 2016	31.00	31.40	30.95	31.40
3772	NASDAQ	DCOM	Wed, Nov 16, 2016	30.65	30.90	30.00	30.90
3771	NASDAQ	DCOM	Tue, Nov 15, 2016	30.75	30.95	30.45	30.65
3770	NASDAQ	DCOM	Mon, Nov 14, 2016	31.15	31.90	30.80	31.00
3769	NASDAQ	DCOM	Fri, Nov 11, 2016	29.90	31.35	28.88	30.90
3768	NASDAQ	DCOM	Thu, Nov 10, 2016	28.90	29.95	28.35	29.75
3767	NASDAQ	DCOM	Wed, Nov 9, 2016	27.85	28.90	27.75	28.75
3766	NASDAQ	DCOM	Tue, Nov 8, 2016	27.85	28.00	27.60	27.75
3765	NASDAQ	DCOM	Mon, Nov 7, 2016	27.75	28.00	27.50	28.00
3764	NASDAQ	DCOM	Fri, Nov 4, 2016	27.00	27.40	27.00	27.25
3763	NASDAQ	DCOM	Thu, Nov 3, 2016	27.25	27.25	26.90	27.15
3762	NASDAQ	DCOM	Wed, Nov 2, 2016	27.35	27.40	27.05	27.05
3761	NASDAQ	DCOM	Tue, Nov 1, 2016	27.50	27.60	27.30	27.35
3760	NASDAQ	DCOM	Mon, Oct 31, 2016	28.00	28.15	27.50	27.55
3759	NASDAQ	DCOM	Fri, Oct 28, 2016	27.60	28.30	27.45	28.05
3758	NASDAQ	DCOM	Thu, Oct 27, 2016	27.60	28.00	27.45	27.65
3757	NASDAQ	DCOM	Wed, Oct 26, 2016	27.75	27.78	27.45	27.55
3756	NASDAQ	DCOM	Tue, Oct 25, 2016	28.30	28.30	27.65	27.75
3755	NASDAQ	DCOM	Mon, Oct 24, 2016	28.00	28.30	27.95	28.00
3754	NASDAQ	DCOM	Fri, Oct 21, 2016	27.95	28.10	27.85	28.00
3753	NASDAQ	DCOM	Thu, Oct 20, 2016	28.00	28.20	27.80	28.15
3752	NASDAQ	DCOM	Wed, Oct 19, 2016	28.15	28.15	27.90	27.95
3751	NASDAQ	DCOM	Tue, Oct 18, 2016	28.15	28.30	28.00	28.15
3750	NASDAQ	DCOM	Mon, Oct 17, 2016	28.15	28.35	28.00	28.00
3749	NASDAQ	DCOM	Fri, Oct 14, 2016	28.22	28.66	28.05	28.31
3748	NASDAQ	DCOM	Thu, Oct 13, 2016	28.11	28.18	28.00	28.04
3747	NASDAQ	DCOM	Wed, Oct 12, 2016	28.48	28.57	28.23	28.27
3746	NASDAQ	DCOM	Tue, Oct 11, 2016	28.47	28.58	28.29	28.41
3745	NASDAQ	DCOM	Mon, Oct 10, 2016	28.47	28.76	28.42	28.49
3744	NASDAQ	DCOM	Fri, Oct 7, 2016	28.60	28.60	28.25	28.40
3743	NASDAQ	DCOM	Thu, Oct 6, 2016	28.50	28.64	28.39	28.59
3742	NASDAQ	DCOM	Wed, Oct 5, 2016	28.60	28.72	28.51	28.53
3741	NASDAQ	DCOM	Tue, Oct 4, 2016	28.55	28.74	28.43	28.53
3740	NASDAQ	DCOM	Mon, Oct 3, 2016	28.41	28.47	28.25	28.46
3739	NASDAQ	DCOM	Fri, Sep 30, 2016	28.52	28.88	28.52	28.59
3738	NASDAQ	DCOM	Thu, Sep 29, 2016	28.90	28.98	28.44	28.44
3737	NASDAQ	DCOM	Wed, Sep 28, 2016	28.83	29.04	28.69	28.98
3736	NASDAQ	DCOM	Tue, Sep 27, 2016	28.69	29.08	28.68	28.89
3735	NASDAQ	DCOM	Mon, Sep 26, 2016	28.63	28.93	28.40	28.63
3734	NASDAQ	DCOM	Fri, Sep 23, 2016	28.75	28.90	28.62	28.79
3733	NASDAQ	DCOM	Thu, Sep 22, 2016	28.90	28.90	28.66	28.75
3732	NASDAQ	DCOM	Wed, Sep 21, 2016	28.95	29.00	28.57	28.60
3731	NASDAQ	DCOM	Tue, Sep 20, 2016	29.30	29.30	28.85	28.89
3730	NASDAQ	DCOM	Mon, Sep 19, 2016	29.03	29.51	29.03	29.10
3729	NASDAQ	DCOM	Fri, Sep 16, 2016	29.48	29.67	28.77	29.02
3728	NASDAQ	DCOM	Thu, Sep 15, 2016	29.19	29.75	29.15	29.36
3727	NASDAQ	DCOM	Wed, Sep 14, 2016	29.15	29.58	29.15	29.30
3726	NASDAQ	DCOM	Tue, Sep 13, 2016	29.47	29.47	29.11	29.28
3725	NASDAQ	DCOM	Mon, Sep 12, 2016	29.64	29.72	29.33	29.69
3724	NASDAQ	DCOM	Fri, Sep 9, 2016	29.61	29.87	29.61	29.63
3723	NASDAQ	DCOM	Thu, Sep 8, 2016	29.93	30.04	29.70	29.80
3722	NASDAQ	DCOM	Wed, Sep 7, 2016	29.55	30.03	29.55	29.92
3721	NASDAQ	DCOM	Tue, Sep 6, 2016	29.42	29.77	29.42	29.57
3720	NASDAQ	DCOM	Fri, Sep 2, 2016	29.59	29.77	29.40	29.52
3719	NASDAQ	DCOM	Thu, Sep 1, 2016	29.96	29.96	29.24	29.52
3718	NASDAQ	DCOM	Wed, Aug 31, 2016	30.00	30.16	29.38	29.81
3717	NASDAQ	DCOM	Tue, Aug 30, 2016	30.11	30.11	29.83	29.90
3716	NASDAQ	DCOM	Mon, Aug 29, 2016	29.78	30.04	29.73	29.81
3715	NASDAQ	DCOM	Fri, Aug 26, 2016	29.88	30.04	29.46	29.88
3714	NASDAQ	DCOM	Thu, Aug 25, 2016	30.25	30.25	29.65	29.81
3713	NASDAQ	DCOM	Wed, Aug 24, 2016	30.34	30.56	29.89	30.53
3712	NASDAQ	DCOM	Tue, Aug 23, 2016	30.43	30.56	29.95	30.00
3711	NASDAQ	DCOM	Mon, Aug 22, 2016	30.27	30.62	30.01	30.12
3710	NASDAQ	DCOM	Fri, Aug 19, 2016	30.16	30.58	30.03	30.31
3709	NASDAQ	DCOM	Thu, Aug 18, 2016	30.00	30.40	29.64	30.14
3708	NASDAQ	DCOM	Wed, Aug 17, 2016	29.98	30.33	29.98	30.20
3707	NASDAQ	DCOM	Tue, Aug 16, 2016	29.81	30.10	29.79	30.07
3706	NASDAQ	DCOM	Mon, Aug 15, 2016	29.81	30.19	29.81	30.00
3705	NASDAQ	DCOM	Fri, Aug 12, 2016	29.62	29.95	29.50	29.92
3704	NASDAQ	DCOM	Thu, Aug 11, 2016	29.66	30.20	29.66	29.81
3703	NASDAQ	DCOM	Wed, Aug 10, 2016	29.99	29.99	29.57	29.79
3702	NASDAQ	DCOM	Tue, Aug 9, 2016	29.88	30.14	29.88	29.99
3701	NASDAQ	DCOM	Mon, Aug 8, 2016	29.50	30.10	29.50	29.91
3700	NASDAQ	DCOM	Fri, Aug 5, 2016	29.17	29.95	28.90	29.83
3699	NASDAQ	DCOM	Thu, Aug 4, 2016	29.15	29.48	28.85	29.15
3698	NASDAQ	DCOM	Wed, Aug 3, 2016	28.69	29.26	28.69	29.23
3697	NASDAQ	DCOM	Tue, Aug 2, 2016	28.86	28.92	28.64	28.67
3696	NASDAQ	DCOM	Mon, Aug 1, 2016	29.10	29.44	28.81	28.82
3695	NASDAQ	DCOM	Fri, Jul 29, 2016	29.84	29.93	29.02	29.11
3694	NASDAQ	DCOM	Thu, Jul 28, 2016	30.30	30.35	29.65	29.90
3693	NASDAQ	DCOM	Wed, Jul 27, 2016	29.81	30.29	29.81	30.07
3692	NASDAQ	DCOM	Tue, Jul 26, 2016	29.99	30.13	29.81	29.89
3691	NASDAQ	DCOM	Mon, Jul 25, 2016	29.84	30.06	29.75	29.94
3690	NASDAQ	DCOM	Fri, Jul 22, 2016	29.88	30.17	29.46	29.95
3689	NASDAQ	DCOM	Thu, Jul 21, 2016	29.81	30.00	29.48	29.77
3688	NASDAQ	DCOM	Wed, Jul 20, 2016	30.11	30.14	29.84	29.90
3687	NASDAQ	DCOM	Tue, Jul 19, 2016	30.06	30.52	30.00	30.19
3686	NASDAQ	DCOM	Mon, Jul 18, 2016	30.05	30.25	29.99	30.03
3685	NASDAQ	DCOM	Fri, Jul 15, 2016	29.99	30.20	29.80	30.09
3684	NASDAQ	DCOM	Thu, Jul 14, 2016	29.79	29.81	29.51	29.75
3683	NASDAQ	DCOM	Wed, Jul 13, 2016	28.97	29.48	28.97	29.39
3682	NASDAQ	DCOM	Tue, Jul 12, 2016	28.71	29.16	28.68	29.01
3681	NASDAQ	DCOM	Mon, Jul 11, 2016	28.09	28.81	28.09	28.56
3680	NASDAQ	DCOM	Fri, Jul 8, 2016	27.81	28.21	27.80	27.88
3679	NASDAQ	DCOM	Thu, Jul 7, 2016	27.77	29.99	27.50	27.77
3678	NASDAQ	DCOM	Wed, Jul 6, 2016	27.58	27.94	27.57	27.83
3677	NASDAQ	DCOM	Tue, Jul 5, 2016	28.12	28.28	27.75	27.80
3676	NASDAQ	DCOM	Fri, Jul 1, 2016	28.36	28.36	28.06	28.28
3675	NASDAQ	DCOM	Thu, Jun 30, 2016	28.23	28.40	28.04	28.40
3674	NASDAQ	DCOM	Wed, Jun 29, 2016	28.11	28.22	27.66	28.05
3673	NASDAQ	DCOM	Tue, Jun 28, 2016	27.83	28.19	27.38	27.75
3672	NASDAQ	DCOM	Mon, Jun 27, 2016	27.71	27.73	27.09	27.32
3671	NASDAQ	DCOM	Fri, Jun 24, 2016	28.43	28.74	27.75	28.09
3670	NASDAQ	DCOM	Thu, Jun 23, 2016	29.30	29.82	29.20	29.43
3669	NASDAQ	DCOM	Wed, Jun 22, 2016	29.25	29.73	28.86	29.00
3668	NASDAQ	DCOM	Tue, Jun 21, 2016	29.30	29.38	28.87	29.28
3667	NASDAQ	DCOM	Mon, Jun 20, 2016	29.14	29.49	29.05	29.28
3666	NASDAQ	DCOM	Fri, Jun 17, 2016	29.43	29.43	28.84	28.89
3665	NASDAQ	DCOM	Thu, Jun 16, 2016	28.98	29.43	28.82	29.34
3664	NASDAQ	DCOM	Wed, Jun 15, 2016	29.42	29.73	29.23	29.25
3663	NASDAQ	DCOM	Tue, Jun 14, 2016	29.35	29.62	29.13	29.30
3662	NASDAQ	DCOM	Mon, Jun 13, 2016	30.02	30.02	29.18	29.34
3661	NASDAQ	DCOM	Fri, Jun 10, 2016	29.61	29.74	29.41	29.52
3660	NASDAQ	DCOM	Thu, Jun 9, 2016	30.19	30.19	29.78	29.83
3659	NASDAQ	DCOM	Wed, Jun 8, 2016	30.22	30.67	30.01	30.59
3658	NASDAQ	DCOM	Tue, Jun 7, 2016	30.55	30.55	30.16	30.17
3657	NASDAQ	DCOM	Mon, Jun 6, 2016	30.24	30.79	30.24	30.68
3656	NASDAQ	DCOM	Fri, Jun 3, 2016	30.26	30.41	29.65	30.32
3655	NASDAQ	DCOM	Thu, Jun 2, 2016	29.85	30.56	29.83	30.56
3654	NASDAQ	DCOM	Wed, Jun 1, 2016	29.75	30.43	29.52	30.37
3653	NASDAQ	DCOM	Tue, May 31, 2016	29.98	30.04	29.67	29.97
3652	NASDAQ	DCOM	Fri, May 27, 2016	29.99	30.05	29.80	29.92
3651	NASDAQ	DCOM	Thu, May 26, 2016	30.35	30.35	29.85	29.86
3650	NASDAQ	DCOM	Wed, May 25, 2016	30.43	30.61	30.18	30.23
3649	NASDAQ	DCOM	Tue, May 24, 2016	29.43	30.47	29.21	30.31
3648	NASDAQ	DCOM	Mon, May 23, 2016	29.17	29.34	28.94	29.14
3647	NASDAQ	DCOM	Fri, May 20, 2016	28.95	29.34	28.95	29.10
3646	NASDAQ	DCOM	Thu, May 19, 2016	28.81	29.00	28.51	28.88
3645	NASDAQ	DCOM	Wed, May 18, 2016	28.64	29.26	28.64	29.16
3644	NASDAQ	DCOM	Tue, May 17, 2016	29.25	29.30	28.33	28.70
3643	NASDAQ	DCOM	Mon, May 16, 2016	29.27	29.73	29.14	29.51
3642	NASDAQ	DCOM	Fri, May 13, 2016	29.60	29.60	29.25	29.27
3641	NASDAQ	DCOM	Thu, May 12, 2016	29.45	29.60	29.18	29.59
3640	NASDAQ	DCOM	Wed, May 11, 2016	29.36	29.60	29.36	29.45
3639	NASDAQ	DCOM	Tue, May 10, 2016	29.31	29.74	29.31	29.51
3638	NASDAQ	DCOM	Mon, May 9, 2016	29.36	29.50	29.01	29.29
3637	NASDAQ	DCOM	Fri, May 6, 2016	29.18	29.74	28.84	29.45
3636	NASDAQ	DCOM	Thu, May 5, 2016	29.18	31.08	28.86	29.35
3635	NASDAQ	DCOM	Wed, May 4, 2016	29.08	29.35	29.00	29.19
3634	NASDAQ	DCOM	Tue, May 3, 2016	29.94	30.22	28.90	29.17
3633	NASDAQ	DCOM	Mon, May 2, 2016	30.57	30.57	30.14	30.23
3632	NASDAQ	DCOM	Fri, Apr 29, 2016	30.18	30.75	29.91	30.44
3631	NASDAQ	DCOM	Thu, Apr 28, 2016	31.10	31.10	30.21	30.41
3630	NASDAQ	DCOM	Wed, Apr 27, 2016	30.99	31.10	30.88	30.97
3629	NASDAQ	DCOM	Tue, Apr 26, 2016	30.68	31.40	30.41	31.13
3628	NASDAQ	DCOM	Mon, Apr 25, 2016	30.96	30.96	30.32	30.52
3627	NASDAQ	DCOM	Fri, Apr 22, 2016	30.21	31.02	30.21	30.96
3626	NASDAQ	DCOM	Thu, Apr 21, 2016	30.50	30.56	30.17	30.28
3625	NASDAQ	DCOM	Wed, Apr 20, 2016	29.98	30.66	29.98	30.49
3624	NASDAQ	DCOM	Tue, Apr 19, 2016	30.03	30.41	29.92	30.16
3623	NASDAQ	DCOM	Mon, Apr 18, 2016	30.32	30.32	29.93	30.02
3622	NASDAQ	DCOM	Fri, Apr 15, 2016	30.93	31.14	29.63	30.66
3621	NASDAQ	DCOM	Thu, Apr 14, 2016	31.23	31.47	30.88	31.00
3620	NASDAQ	DCOM	Wed, Apr 13, 2016	30.17	31.38	30.17	31.24
3619	NASDAQ	DCOM	Tue, Apr 12, 2016	29.70	30.28	29.66	30.07
3618	NASDAQ	DCOM	Mon, Apr 11, 2016	29.17	29.91	29.17	29.65
3617	NASDAQ	DCOM	Fri, Apr 8, 2016	29.43	29.80	29.04	29.14
3616	NASDAQ	DCOM	Thu, Apr 7, 2016	29.72	30.09	29.20	29.32
3615	NASDAQ	DCOM	Wed, Apr 6, 2016	30.30	30.33	29.77	29.98
3614	NASDAQ	DCOM	Tue, Apr 5, 2016	30.32	30.32	30.32	30.13
3613	NASDAQ	DCOM	Mon, Apr 4, 2016	30.53	30.58	30.12	30.32
3612	NASDAQ	DCOM	Fri, Apr 1, 2016	30.36	30.48	30.12	30.41
3611	NASDAQ	DCOM	Thu, Mar 31, 2016	30.50	30.71	30.47	30.49
3610	NASDAQ	DCOM	Wed, Mar 30, 2016	30.23	30.56	30.04	30.52
3609	NASDAQ	DCOM	Tue, Mar 29, 2016	29.61	29.83	29.61	29.76
3608	NASDAQ	DCOM	Mon, Mar 28, 2016	29.61	29.90	29.56	29.64
3607	NASDAQ	DCOM	Thu, Mar 24, 2016	29.40	29.60	29.35	29.66
3606	NASDAQ	DCOM	Wed, Mar 23, 2016	29.27	29.66	29.27	29.50
3605	NASDAQ	DCOM	Tue, Mar 22, 2016	29.50	29.61	29.18	29.40
3604	NASDAQ	DCOM	Mon, Mar 21, 2016	29.22	29.51	28.01	29.51
3603	NASDAQ	DCOM	Fri, Mar 18, 2016	28.94	29.34	28.86	29.25
3602	NASDAQ	DCOM	Thu, Mar 17, 2016	28.62	28.79	28.30	28.73
3601	NASDAQ	DCOM	Wed, Mar 16, 2016	28.95	29.19	28.40	28.77
3600	NASDAQ	DCOM	Tue, Mar 15, 2016	29.39	29.39	29.39	29.02
3599	NASDAQ	DCOM	Mon, Mar 14, 2016	29.29	29.47	29.11	29.15
3598	NASDAQ	DCOM	Fri, Mar 11, 2016	29.02	29.60	29.02	29.48
3597	NASDAQ	DCOM	Thu, Mar 10, 2016	29.06	29.06	28.20	28.81
3596	NASDAQ	DCOM	Wed, Mar 9, 2016	28.75	28.75	28.75	28.81
3595	NASDAQ	DCOM	Tue, Mar 8, 2016	28.60	29.03	28.60	28.75
3594	NASDAQ	DCOM	Mon, Mar 7, 2016	28.71	29.09	28.55	28.75
3593	NASDAQ	DCOM	Fri, Mar 4, 2016	29.09	29.09	29.09	28.71
3592	NASDAQ	DCOM	Thu, Mar 3, 2016	28.59	28.59	28.59	29.09
3591	NASDAQ	DCOM	Wed, Mar 2, 2016	28.47	28.68	28.46	28.59
3590	NASDAQ	DCOM	Tue, Mar 1, 2016	28.41	28.41	28.41	28.59
3589	NASDAQ	DCOM	Mon, Feb 29, 2016	28.50	28.71	28.29	28.41
3588	NASDAQ	DCOM	Fri, Feb 26, 2016	28.61	29.03	28.48	28.57
3587	NASDAQ	DCOM	Thu, Feb 25, 2016	28.51	28.74	28.38	28.64
3586	NASDAQ	DCOM	Wed, Feb 24, 2016	28.21	28.53	28.13	28.45
3585	NASDAQ	DCOM	Tue, Feb 23, 2016	28.63	28.99	28.43	28.44
3584	NASDAQ	DCOM	Mon, Feb 22, 2016	29.28	29.71	28.67	28.81
3583	NASDAQ	DCOM	Fri, Feb 19, 2016	28.87	29.32	28.87	29.08
3582	NASDAQ	DCOM	Thu, Feb 18, 2016	28.90	29.22	28.80	28.88
3581	NASDAQ	DCOM	Wed, Feb 17, 2016	29.02	29.13	28.65	28.92
3580	NASDAQ	DCOM	Tue, Feb 16, 2016	28.77	29.05	28.59	28.97
3579	NASDAQ	DCOM	Fri, Feb 12, 2016	28.02	28.55	28.00	28.52
3578	NASDAQ	DCOM	Thu, Feb 11, 2016	27.40	27.90	27.40	27.77
3577	NASDAQ	DCOM	Wed, Feb 10, 2016	28.23	28.41	27.75	27.90
3576	NASDAQ	DCOM	Tue, Feb 9, 2016	28.05	28.15	27.66	28.10
3575	NASDAQ	DCOM	Mon, Feb 8, 2016	27.50	28.10	27.07	27.85
3574	NASDAQ	DCOM	Fri, Feb 5, 2016	27.80	27.80	27.44	27.49
3573	NASDAQ	DCOM	Thu, Feb 4, 2016	27.82	27.99	27.39	27.80
3572	NASDAQ	DCOM	Wed, Feb 3, 2016	28.04	28.43	27.14	27.85
3571	NASDAQ	DCOM	Tue, Feb 2, 2016	28.18	28.18	27.34	27.80
3570	NASDAQ	DCOM	Mon, Feb 1, 2016	29.11	29.14	28.27	28.34
3569	NASDAQ	DCOM	Fri, Jan 29, 2016	28.11	29.12	28.00	29.11
3568	NASDAQ	DCOM	Thu, Jan 28, 2016	27.27	27.87	27.27	27.70
3567	NASDAQ	DCOM	Wed, Jan 27, 2016	26.95	27.21	26.80	27.04
3566	NASDAQ	DCOM	Tue, Jan 26, 2016	26.76	27.02	26.76	26.97
3565	NASDAQ	DCOM	Mon, Jan 25, 2016	26.83	27.00	26.33	26.57
3564	NASDAQ	DCOM	Fri, Jan 22, 2016	26.92	27.07	26.36	26.95
3563	NASDAQ	DCOM	Thu, Jan 21, 2016	27.91	27.91	26.63	26.77
3562	NASDAQ	DCOM	Wed, Jan 20, 2016	26.90	27.52	26.23	27.26
3561	NASDAQ	DCOM	Tue, Jan 19, 2016	27.44	27.50	26.84	27.32
3560	NASDAQ	DCOM	Fri, Jan 15, 2016	27.24	27.57	26.50	27.18
3559	NASDAQ	DCOM	Thu, Jan 14, 2016	27.95	28.48	27.28	27.90
3558	NASDAQ	DCOM	Wed, Jan 13, 2016	29.14	29.14	27.53	27.76
3557	NASDAQ	DCOM	Tue, Jan 12, 2016	29.61	29.62	28.86	29.09
3556	NASDAQ	DCOM	Mon, Jan 11, 2016	29.15	29.56	28.08	29.43
3555	NASDAQ	DCOM	Fri, Jan 8, 2016	29.73	29.73	28.93	29.01
3554	NASDAQ	DCOM	Thu, Jan 7, 2016	29.55	29.77	29.22	29.59
3553	NASDAQ	DCOM	Wed, Jan 6, 2016	29.27	30.38	29.27	30.00
3552	NASDAQ	DCOM	Tue, Jan 5, 2016	30.28	30.28	29.30	29.50
3551	NASDAQ	DCOM	Mon, Jan 4, 2016	29.98	29.98	28.92	29.49
3550	NASDAQ	DCOM	Thu, Dec 31, 2015	30.86	31.02	30.32	30.43
3549	NASDAQ	DCOM	Wed, Dec 30, 2015	31.00	31.14	30.76	30.79
3548	NASDAQ	DCOM	Tue, Dec 29, 2015	31.15	31.47	31.06	31.22
3547	NASDAQ	DCOM	Mon, Dec 28, 2015	31.28	31.28	30.71	31.00
3546	NASDAQ	DCOM	Thu, Dec 24, 2015	31.27	31.47	31.15	31.23
3545	NASDAQ	DCOM	Wed, Dec 23, 2015	31.28	31.34	30.93	31.17
3544	NASDAQ	DCOM	Tue, Dec 22, 2015	31.57	31.57	30.96	31.45
3543	NASDAQ	DCOM	Mon, Dec 21, 2015	31.35	31.65	30.84	31.45
3542	NASDAQ	DCOM	Fri, Dec 18, 2015	30.77	31.46	30.56	31.23
3541	NASDAQ	DCOM	Thu, Dec 17, 2015	30.88	31.81	30.40	30.96
3540	NASDAQ	DCOM	Wed, Dec 16, 2015	31.01	31.10	30.47	30.95
3539	NASDAQ	DCOM	Tue, Dec 15, 2015	29.82	30.93	29.66	30.86
3538	NASDAQ	DCOM	Mon, Dec 14, 2015	29.79	29.82	29.39	29.72
3537	NASDAQ	DCOM	Fri, Dec 11, 2015	29.16	30.36	29.16	29.62
3536	NASDAQ	DCOM	Thu, Dec 10, 2015	29.66	30.57	29.28	29.67
3535	NASDAQ	DCOM	Wed, Dec 9, 2015	30.22	30.23	29.45	29.60
3534	NASDAQ	DCOM	Tue, Dec 8, 2015	30.45	30.77	30.26	30.32
3533	NASDAQ	DCOM	Mon, Dec 7, 2015	30.93	31.00	30.38	30.47
3532	NASDAQ	DCOM	Fri, Dec 4, 2015	30.66	31.44	30.66	31.07
3531	NASDAQ	DCOM	Thu, Dec 3, 2015	31.38	31.46	30.64	30.70
3530	NASDAQ	DCOM	Wed, Dec 2, 2015	31.73	31.78	31.25	31.33
3529	NASDAQ	DCOM	Tue, Dec 1, 2015	32.00	32.00	31.75	31.79
3528	NASDAQ	DCOM	Mon, Nov 30, 2015	31.85	32.07	31.80	31.88
3527	NASDAQ	DCOM	Fri, Nov 27, 2015	31.97	31.97	31.79	31.84
3526	NASDAQ	DCOM	Wed, Nov 25, 2015	31.80	31.85	31.69	31.85
3525	NASDAQ	DCOM	Tue, Nov 24, 2015	31.69	31.85	31.46	31.85
3524	NASDAQ	DCOM	Mon, Nov 23, 2015	31.79	31.98	31.60	31.78
3523	NASDAQ	DCOM	Fri, Nov 20, 2015	31.90	32.40	31.75	31.90
3522	NASDAQ	DCOM	Thu, Nov 19, 2015	31.86	32.15	31.86	32.05
3521	NASDAQ	DCOM	Wed, Nov 18, 2015	31.70	32.13	31.47	31.97
3520	NASDAQ	DCOM	Tue, Nov 17, 2015	31.74	32.02	31.50	31.66
3519	NASDAQ	DCOM	Mon, Nov 16, 2015	31.10	31.65	31.05	31.65
3518	NASDAQ	DCOM	Fri, Nov 13, 2015	30.82	31.40	30.79	31.15
3517	NASDAQ	DCOM	Thu, Nov 12, 2015	31.00	31.15	30.70	31.01
3516	NASDAQ	DCOM	Wed, Nov 11, 2015	31.01	31.75	31.00	31.01
3515	NASDAQ	DCOM	Tue, Nov 10, 2015	31.00	31.75	30.95	31.35
3514	NASDAQ	DCOM	Mon, Nov 9, 2015	31.00	31.18	30.65	30.98
3513	NASDAQ	DCOM	Fri, Nov 6, 2015	30.18	30.73	30.18	30.73
3512	NASDAQ	DCOM	Thu, Nov 5, 2015	30.09	30.20	29.97	30.00
3511	NASDAQ	DCOM	Wed, Nov 4, 2015	30.07	30.20	30.00	30.16
3510	NASDAQ	DCOM	Tue, Nov 3, 2015	29.71	30.06	29.71	30.01
3509	NASDAQ	DCOM	Mon, Nov 2, 2015	28.94	29.83	28.94	29.80
3508	NASDAQ	DCOM	Fri, Oct 30, 2015	30.13	30.13	28.41	28.71
3507	NASDAQ	DCOM	Thu, Oct 29, 2015	30.16	30.17	29.86	30.00
3506	NASDAQ	DCOM	Wed, Oct 28, 2015	29.23	30.37	29.23	30.10
3505	NASDAQ	DCOM	Tue, Oct 27, 2015	28.66	29.02	28.66	28.90
3504	NASDAQ	DCOM	Mon, Oct 26, 2015	29.13	29.39	28.05	28.77
3503	NASDAQ	DCOM	Fri, Oct 23, 2015	28.96	29.44	28.86	29.18
3502	NASDAQ	DCOM	Thu, Oct 22, 2015	28.20	28.99	28.19	28.97
3501	NASDAQ	DCOM	Wed, Oct 21, 2015	27.93	28.24	27.93	28.15
3500	NASDAQ	DCOM	Tue, Oct 20, 2015	27.86	28.23	27.81	28.06
3499	NASDAQ	DCOM	Mon, Oct 19, 2015	27.55	27.95	27.55	27.95
3498	NASDAQ	DCOM	Fri, Oct 16, 2015	27.71	27.84	27.11	27.75
3497	NASDAQ	DCOM	Thu, Oct 15, 2015	27.37	27.80	26.69	27.80
3496	NASDAQ	DCOM	Wed, Oct 14, 2015	27.48	27.90	27.25	27.27
3495	NASDAQ	DCOM	Tue, Oct 13, 2015	27.84	27.99	27.80	27.81
3494	NASDAQ	DCOM	Mon, Oct 12, 2015	27.73	28.00	27.54	27.96
3493	NASDAQ	DCOM	Fri, Oct 9, 2015	27.33	27.78	27.17	27.73
3492	NASDAQ	DCOM	Thu, Oct 8, 2015	26.49	27.53	26.38	27.40
3491	NASDAQ	DCOM	Wed, Oct 7, 2015	26.77	26.77	26.38	26.65
3490	NASDAQ	DCOM	Tue, Oct 6, 2015	26.73	27.05	26.24	26.50
3489	NASDAQ	DCOM	Mon, Oct 5, 2015	26.36	26.77	26.29	26.43
3488	NASDAQ	DCOM	Fri, Oct 2, 2015	26.09	26.30	25.74	26.29
3487	NASDAQ	DCOM	Thu, Oct 1, 2015	26.74	26.74	26.11	26.26
3486	NASDAQ	DCOM	Wed, Sep 30, 2015	26.74	26.74	26.41	26.71
3485	NASDAQ	DCOM	Tue, Sep 29, 2015	26.62	26.71	26.32	26.59
3484	NASDAQ	DCOM	Mon, Sep 28, 2015	26.82	26.94	26.26	26.56
3483	NASDAQ	DCOM	Fri, Sep 25, 2015	27.23	27.29	26.84	26.91
3482	NASDAQ	DCOM	Thu, Sep 24, 2015	26.70	27.35	26.65	27.05
3481	NASDAQ	DCOM	Wed, Sep 23, 2015	26.97	27.00	26.60	26.86
3480	NASDAQ	DCOM	Tue, Sep 22, 2015	26.40	26.83	26.33	26.77
3479	NASDAQ	DCOM	Mon, Sep 21, 2015	26.23	26.84	26.23	26.82
3478	NASDAQ	DCOM	Fri, Sep 18, 2015	25.88	26.22	25.71	26.19
3477	NASDAQ	DCOM	Thu, Sep 17, 2015	26.62	27.00	26.24	26.32
3476	NASDAQ	DCOM	Wed, Sep 16, 2015	27.37	27.42	26.66	26.69
3475	NASDAQ	DCOM	Tue, Sep 15, 2015	26.97	27.52	26.97	27.28
3474	NASDAQ	DCOM	Mon, Sep 14, 2015	26.87	27.19	26.71	26.86
3473	NASDAQ	DCOM	Fri, Sep 11, 2015	26.72	26.99	26.51	26.96
3472	NASDAQ	DCOM	Thu, Sep 10, 2015	26.69	27.13	26.68	26.96
3471	NASDAQ	DCOM	Wed, Sep 9, 2015	27.15	27.15	26.54	26.60
3470	NASDAQ	DCOM	Tue, Sep 8, 2015	26.23	26.99	26.07	26.82
3469	NASDAQ	DCOM	Fri, Sep 4, 2015	25.75	26.10	25.57	25.96
3468	NASDAQ	DCOM	Thu, Sep 3, 2015	26.25	26.49	25.78	25.85
3467	NASDAQ	DCOM	Wed, Sep 2, 2015	26.40	26.44	26.14	26.44
3466	NASDAQ	DCOM	Tue, Sep 1, 2015	26.08	26.37	25.98	26.12
3465	NASDAQ	DCOM	Mon, Aug 31, 2015	26.24	26.40	25.90	26.36
3464	NASDAQ	DCOM	Fri, Aug 28, 2015	26.08	26.41	26.06	26.21
3463	NASDAQ	DCOM	Thu, Aug 27, 2015	26.68	26.68	26.04	26.25
3462	NASDAQ	DCOM	Wed, Aug 26, 2015	26.95	26.95	25.93	26.62
3461	NASDAQ	DCOM	Tue, Aug 25, 2015	27.53	27.68	26.50	26.50
3460	NASDAQ	DCOM	Mon, Aug 24, 2015	26.21	27.34	25.81	26.72
3459	NASDAQ	DCOM	Fri, Aug 21, 2015	26.62	27.42	26.62	27.40
3458	NASDAQ	DCOM	Thu, Aug 20, 2015	27.60	27.89	27.06	27.15
3457	NASDAQ	DCOM	Wed, Aug 19, 2015	27.89	28.00	27.53	27.71
3456	NASDAQ	DCOM	Tue, Aug 18, 2015	28.16	28.35	27.80	27.93
3455	NASDAQ	DCOM	Mon, Aug 17, 2015	27.90	28.15	27.61	28.12
3454	NASDAQ	DCOM	Fri, Aug 14, 2015	27.36	28.08	27.36	28.06
3453	NASDAQ	DCOM	Thu, Aug 13, 2015	27.41	27.51	27.37	27.49
3452	NASDAQ	DCOM	Wed, Aug 12, 2015	27.51	27.62	27.15	27.49
3451	NASDAQ	DCOM	Tue, Aug 11, 2015	27.51	28.07	27.46	27.72
3450	NASDAQ	DCOM	Mon, Aug 10, 2015	27.73	28.12	27.27	27.45
3449	NASDAQ	DCOM	Fri, Aug 7, 2015	27.47	27.80	27.42	27.68
3448	NASDAQ	DCOM	Thu, Aug 6, 2015	27.70	28.15	27.25	27.69
3447	NASDAQ	DCOM	Wed, Aug 5, 2015	27.66	28.24	27.50	27.89
3446	NASDAQ	DCOM	Tue, Aug 4, 2015	27.18	27.65	27.17	27.64
3445	NASDAQ	DCOM	Mon, Aug 3, 2015	26.06	27.22	25.93	27.05
3444	NASDAQ	DCOM	Fri, Jul 31, 2015	27.04	27.28	25.84	25.86
3443	NASDAQ	DCOM	Thu, Jul 30, 2015	26.80	27.98	26.67	26.73
3442	NASDAQ	DCOM	Wed, Jul 29, 2015	26.96	27.10	26.46	26.94
3441	NASDAQ	DCOM	Tue, Jul 28, 2015	26.98	27.12	26.66	26.85
3440	NASDAQ	DCOM	Mon, Jul 27, 2015	26.03	27.15	25.95	26.98
3439	NASDAQ	DCOM	Fri, Jul 24, 2015	26.30	26.42	25.92	25.94
3438	NASDAQ	DCOM	Thu, Jul 23, 2015	26.86	27.00	26.34	26.42
3437	NASDAQ	DCOM	Wed, Jul 22, 2015	26.49	26.99	26.49	26.75
3436	NASDAQ	DCOM	Tue, Jul 21, 2015	26.43	27.10	26.43	26.91
3435	NASDAQ	DCOM	Mon, Jul 20, 2015	27.11	27.11	26.46	26.85
3434	NASDAQ	DCOM	Fri, Jul 17, 2015	26.95	27.45	26.92	27.31
3433	NASDAQ	DCOM	Thu, Jul 16, 2015	27.11	27.13	26.69	26.95
3432	NASDAQ	DCOM	Wed, Jul 15, 2015	26.59	26.94	26.59	26.79
3431	NASDAQ	DCOM	Tue, Jul 14, 2015	26.65	26.65	26.38	26.64
3430	NASDAQ	DCOM	Mon, Jul 13, 2015	26.89	26.95	26.46	26.57
3429	NASDAQ	DCOM	Fri, Jul 10, 2015	26.51	26.85	26.07	26.61
3428	NASDAQ	DCOM	Thu, Jul 9, 2015	26.25	26.91	26.24	26.39
3427	NASDAQ	DCOM	Wed, Jul 8, 2015	26.18	26.18	25.72	25.95
3426	NASDAQ	DCOM	Tue, Jul 7, 2015	26.36	26.42	25.81	26.15
3425	NASDAQ	DCOM	Mon, Jul 6, 2015	26.92	27.06	26.29	26.48
3424	NASDAQ	DCOM	Thu, Jul 2, 2015	27.10	27.10	26.92	26.93
3423	NASDAQ	DCOM	Wed, Jul 1, 2015	27.05	27.19	26.65	27.13
3422	NASDAQ	DCOM	Tue, Jun 30, 2015	26.84	26.97	26.56	26.69
3421	NASDAQ	DCOM	Mon, Jun 29, 2015	26.75	27.00	25.52	26.55
3420	NASDAQ	DCOM	Fri, Jun 26, 2015	26.55	27.06	25.72	27.01
3419	NASDAQ	DCOM	Thu, Jun 25, 2015	27.50	27.44	26.52	26.64
3418	NASDAQ	DCOM	Wed, Jun 24, 2015	27.60	27.69	27.41	27.46
3417	NASDAQ	DCOM	Tue, Jun 23, 2015	27.75	27.92	27.43	27.54
3416	NASDAQ	DCOM	Mon, Jun 22, 2015	27.42	27.81	27.30	27.71
3415	NASDAQ	DCOM	Fri, Jun 19, 2015	25.70	27.93	25.70	27.89
3414	NASDAQ	DCOM	Thu, Jun 18, 2015	25.55	25.92	25.47	25.78
3413	NASDAQ	DCOM	Wed, Jun 17, 2015	25.88	25.97	25.34	25.56
3412	NASDAQ	DCOM	Tue, Jun 16, 2015	25.26	25.92	25.02	25.89
3411	NASDAQ	DCOM	Mon, Jun 15, 2015	25.00	25.50	25.00	25.42
3410	NASDAQ	DCOM	Fri, Jun 12, 2015	25.10	25.34	25.01	25.10
3409	NASDAQ	DCOM	Thu, Jun 11, 2015	25.05	25.29	24.85	25.21
3408	NASDAQ	DCOM	Wed, Jun 10, 2015	24.96	25.24	24.93	25.09
3407	NASDAQ	DCOM	Tue, Jun 9, 2015	24.65	24.82	24.52	24.74
3406	NASDAQ	DCOM	Mon, Jun 8, 2015	24.57	24.83	24.42	24.70
3405	NASDAQ	DCOM	Fri, Jun 5, 2015	24.46	24.56	24.21	24.50
3404	NASDAQ	DCOM	Thu, Jun 4, 2015	24.58	24.75	24.23	24.45
3403	NASDAQ	DCOM	Wed, Jun 3, 2015	24.47	24.79	24.30	24.60
3402	NASDAQ	DCOM	Tue, Jun 2, 2015	24.46	24.98	24.22	24.33
3401	NASDAQ	DCOM	Mon, Jun 1, 2015	24.95	24.95	24.41	24.46
3400	NASDAQ	DCOM	Fri, May 29, 2015	24.74	24.93	24.27	24.71
3399	NASDAQ	DCOM	Thu, May 28, 2015	24.88	25.00	24.64	24.78
3398	NASDAQ	DCOM	Wed, May 27, 2015	24.37	25.07	24.37	24.98
3397	NASDAQ	DCOM	Tue, May 26, 2015	24.60	24.88	24.24	24.36
3396	NASDAQ	DCOM	Fri, May 22, 2015	25.10	25.19	24.66	24.69
3395	NASDAQ	DCOM	Thu, May 21, 2015	25.00	25.24	24.90	25.12
3394	NASDAQ	DCOM	Wed, May 20, 2015	25.07	25.10	24.93	25.00
3393	NASDAQ	DCOM	Tue, May 19, 2015	25.02	25.01	24.87	25.01
3392	NASDAQ	DCOM	Mon, May 18, 2015	24.86	25.14	24.88	25.07
3391	NASDAQ	DCOM	Fri, May 15, 2015	25.21	25.21	24.82	24.96
3390	NASDAQ	DCOM	Thu, May 14, 2015	25.00	25.43	24.98	25.34
3389	NASDAQ	DCOM	Wed, May 13, 2015	24.92	25.00	24.85	24.93
3388	NASDAQ	DCOM	Tue, May 12, 2015	25.03	25.05	24.81	24.98
3387	NASDAQ	DCOM	Mon, May 11, 2015	24.96	25.11	24.92	25.04
3386	NASDAQ	DCOM	Fri, May 8, 2015	25.35	25.35	24.86	24.98
3385	NASDAQ	DCOM	Thu, May 7, 2015	24.98	25.26	24.96	25.17
3384	NASDAQ	DCOM	Wed, May 6, 2015	25.00	25.00	24.74	24.96
3383	NASDAQ	DCOM	Tue, May 5, 2015	25.01	25.31	24.86	24.90
3382	NASDAQ	DCOM	Mon, May 4, 2015	24.90	25.33	24.88	25.15
3381	NASDAQ	DCOM	Fri, May 1, 2015	25.30	25.30	24.84	24.84
3380	NASDAQ	DCOM	Thu, Apr 30, 2015	25.25	25.35	25.25	25.27
3379	NASDAQ	DCOM	Wed, Apr 29, 2015	25.42	25.48	25.26	25.26
3378	NASDAQ	DCOM	Tue, Apr 28, 2015	25.54	25.60	25.40	25.52
3377	NASDAQ	DCOM	Mon, Apr 27, 2015	25.60	25.67	25.24	25.47
3376	NASDAQ	DCOM	Fri, Apr 24, 2015	25.92	25.98	25.50	25.64
3375	NASDAQ	DCOM	Thu, Apr 23, 2015	25.87	25.91	25.66	25.90
3374	NASDAQ	DCOM	Wed, Apr 22, 2015	26.10	26.10	25.90	25.92
3373	NASDAQ	DCOM	Tue, Apr 21, 2015	26.33	26.25	25.95	25.98
3372	NASDAQ	DCOM	Mon, Apr 20, 2015	26.12	26.27	25.92	26.27
3371	NASDAQ	DCOM	Fri, Apr 17, 2015	26.01	26.01	25.73	25.82
3370	NASDAQ	DCOM	Thu, Apr 16, 2015	26.19	26.27	26.11	26.22
3369	NASDAQ	DCOM	Wed, Apr 15, 2015	26.03	26.27	26.03	26.22
3368	NASDAQ	DCOM	Tue, Apr 14, 2015	26.05	26.36	26.05	26.36
3367	NASDAQ	DCOM	Mon, Apr 13, 2015	26.24	26.29	26.05	26.13
3366	NASDAQ	DCOM	Fri, Apr 10, 2015	26.42	26.42	26.19	26.21
3365	NASDAQ	DCOM	Thu, Apr 9, 2015	26.28	26.29	25.97	26.24
3364	NASDAQ	DCOM	Wed, Apr 8, 2015	26.10	26.35	26.10	26.28
3363	NASDAQ	DCOM	Tue, Apr 7, 2015	26.24	26.38	26.12	26.12
3362	NASDAQ	DCOM	Mon, Apr 6, 2015	26.07	26.48	25.84	26.29
3361	NASDAQ	DCOM	Thu, Apr 2, 2015	25.97	26.23	26.00	26.06
3360	NASDAQ	DCOM	Wed, Apr 1, 2015	25.81	25.97	25.70	25.90
3359	NASDAQ	DCOM	Tue, Mar 31, 2015	25.78	25.85	25.49	25.83
3358	NASDAQ	DCOM	Mon, Mar 30, 2015	25.65	25.89	25.50	25.82
3357	NASDAQ	DCOM	Fri, Mar 27, 2015	25.26	25.61	25.26	25.61
3356	NASDAQ	DCOM	Thu, Mar 26, 2015	25.45	25.75	25.03	25.54
3355	NASDAQ	DCOM	Wed, Mar 25, 2015	25.87	25.87	25.44	25.44
3354	NASDAQ	DCOM	Tue, Mar 24, 2015	25.26	25.95	25.21	25.87
3353	NASDAQ	DCOM	Mon, Mar 23, 2015	25.20	25.35	25.08	25.28
3352	NASDAQ	DCOM	Fri, Mar 20, 2015	25.28	25.28	25.01	25.22
3351	NASDAQ	DCOM	Thu, Mar 19, 2015	25.20	25.29	24.98	25.21
3350	NASDAQ	DCOM	Wed, Mar 18, 2015	25.14	25.41	24.99	25.40
3349	NASDAQ	DCOM	Tue, Mar 17, 2015	24.63	25.15	24.63	25.07
3348	NASDAQ	DCOM	Mon, Mar 16, 2015	25.18	25.18	24.98	25.13
3347	NASDAQ	DCOM	Fri, Mar 13, 2015	25.72	25.72	25.11	25.24
3346	NASDAQ	DCOM	Thu, Mar 12, 2015	25.00	25.70	24.96	25.70
3345	NASDAQ	DCOM	Wed, Mar 11, 2015	24.53	24.94	24.51	24.79
3344	NASDAQ	DCOM	Tue, Mar 10, 2015	24.79	24.98	24.50	24.55
3343	NASDAQ	DCOM	Mon, Mar 9, 2015	25.14	25.15	24.50	25.10
3342	NASDAQ	DCOM	Fri, Mar 6, 2015	24.87	25.37	24.84	25.05
3341	NASDAQ	DCOM	Thu, Mar 5, 2015	25.25	25.41	25.10	25.16
3340	NASDAQ	DCOM	Wed, Mar 4, 2015	24.64	25.55	24.64	25.43
3339	NASDAQ	DCOM	Tue, Mar 3, 2015	24.89	24.95	24.80	24.80
3338	NASDAQ	DCOM	Mon, Mar 2, 2015	24.94	25.27	24.94	24.97
3337	NASDAQ	DCOM	Fri, Feb 27, 2015	25.08	25.30	24.83	24.83
3336	NASDAQ	DCOM	Thu, Feb 26, 2015	25.00	25.30	24.85	25.14
3335	NASDAQ	DCOM	Wed, Feb 25, 2015	25.26	25.32	25.02	25.03
3334	NASDAQ	DCOM	Tue, Feb 24, 2015	25.25	25.56	25.25	25.29
3333	NASDAQ	DCOM	Mon, Feb 23, 2015	25.59	25.59	25.06	25.22
3332	NASDAQ	DCOM	Fri, Feb 20, 2015	25.55	25.92	25.18	25.68
3331	NASDAQ	DCOM	Thu, Feb 19, 2015	25.45	25.68	25.00	25.47
3330	NASDAQ	DCOM	Wed, Feb 18, 2015	25.49	25.63	25.13	25.48
3329	NASDAQ	DCOM	Tue, Feb 17, 2015	25.51	25.64	25.15	25.48
3328	NASDAQ	DCOM	Fri, Feb 13, 2015	25.29	25.60	25.36	25.41
3327	NASDAQ	DCOM	Thu, Feb 12, 2015	25.39	25.42	25.17	25.34
3326	NASDAQ	DCOM	Wed, Feb 11, 2015	25.57	25.64	25.04	25.13
3325	NASDAQ	DCOM	Tue, Feb 10, 2015	26.03	26.03	25.50	25.60
3324	NASDAQ	DCOM	Mon, Feb 9, 2015	26.20	26.25	25.60	25.80
3323	NASDAQ	DCOM	Fri, Feb 6, 2015	26.38	26.45	26.02	26.21
3322	NASDAQ	DCOM	Thu, Feb 5, 2015	26.18	26.54	26.18	26.39
3321	NASDAQ	DCOM	Wed, Feb 4, 2015	26.20	26.45	25.80	26.18
3320	NASDAQ	DCOM	Tue, Feb 3, 2015	25.71	26.35	25.71	26.19
3319	NASDAQ	DCOM	Mon, Feb 2, 2015	25.03	25.85	24.93	25.71
3318	NASDAQ	DCOM	Fri, Jan 30, 2015	25.83	26.03	24.63	24.68
3317	NASDAQ	DCOM	Thu, Jan 29, 2015	25.48	26.08	25.47	26.08
3316	NASDAQ	DCOM	Wed, Jan 28, 2015	25.88	25.88	25.47	25.47
3315	NASDAQ	DCOM	Tue, Jan 27, 2015	25.76	25.94	25.72	25.73
3314	NASDAQ	DCOM	Mon, Jan 26, 2015	25.92	26.10	25.72	26.08
3313	NASDAQ	DCOM	Fri, Jan 23, 2015	26.23	26.26	25.72	26.01
3312	NASDAQ	DCOM	Thu, Jan 22, 2015	25.88	26.35	25.83	26.35
3311	NASDAQ	DCOM	Wed, Jan 21, 2015	25.80	25.97	25.72	25.72
3310	NASDAQ	DCOM	Tue, Jan 20, 2015	26.01	26.15	25.72	25.90
3309	NASDAQ	DCOM	Fri, Jan 16, 2015	25.72	26.21	25.72	26.09
3308	NASDAQ	DCOM	Thu, Jan 15, 2015	26.38	26.49	25.73	25.81
3307	NASDAQ	DCOM	Wed, Jan 14, 2015	26.31	26.70	26.06	26.38
3306	NASDAQ	DCOM	Tue, Jan 13, 2015	26.74	26.93	26.34	26.66
3305	NASDAQ	DCOM	Mon, Jan 12, 2015	26.00	26.22	25.95	26.10
3304	NASDAQ	DCOM	Fri, Jan 9, 2015	26.74	26.74	26.02	26.02
3303	NASDAQ	DCOM	Thu, Jan 8, 2015	26.36	26.73	26.19	26.70
3302	NASDAQ	DCOM	Wed, Jan 7, 2015	26.31	26.51	25.98	26.19
3301	NASDAQ	DCOM	Tue, Jan 6, 2015	26.14	26.20	25.95	26.01
3300	NASDAQ	DCOM	Mon, Jan 5, 2015	26.33	26.33	26.01	26.11
3299	NASDAQ	DCOM	Fri, Jan 2, 2015	26.85	26.85	25.84	26.50
3298	NASDAQ	DCOM	Wed, Dec 31, 2014	26.85	27.12	26.58	26.75
3297	NASDAQ	DCOM	Tue, Dec 30, 2014	27.00	27.09	26.70	26.86
3296	NASDAQ	DCOM	Mon, Dec 29, 2014	26.99	27.25	26.91	27.03
3295	NASDAQ	DCOM	Fri, Dec 26, 2014	26.88	27.15	26.85	26.94
3294	NASDAQ	DCOM	Wed, Dec 24, 2014	26.91	27.12	26.46	26.77
3293	NASDAQ	DCOM	Tue, Dec 23, 2014	26.85	27.06	26.77	26.82
3292	NASDAQ	DCOM	Mon, Dec 22, 2014	26.75	26.95	26.27	26.83
3291	NASDAQ	DCOM	Fri, Dec 19, 2014	26.87	27.43	26.47	26.49
3290	NASDAQ	DCOM	Thu, Dec 18, 2014	26.25	27.05	26.00	26.99
3289	NASDAQ	DCOM	Wed, Dec 17, 2014	25.20	26.25	25.06	26.22
3288	NASDAQ	DCOM	Tue, Dec 16, 2014	25.14	25.39	25.14	25.20
3287	NASDAQ	DCOM	Mon, Dec 15, 2014	25.44	25.53	25.07	25.11
3286	NASDAQ	DCOM	Fri, Dec 12, 2014	25.39	25.76	25.30	25.35
3285	NASDAQ	DCOM	Thu, Dec 11, 2014	25.66	26.01	25.49	25.65
3284	NASDAQ	DCOM	Wed, Dec 10, 2014	26.21	26.10	25.47	25.47
3283	NASDAQ	DCOM	Tue, Dec 9, 2014	25.75	26.22	25.69	26.22
3282	NASDAQ	DCOM	Mon, Dec 8, 2014	26.01	26.25	25.85	25.85
3281	NASDAQ	DCOM	Fri, Dec 5, 2014	25.92	26.23	25.92	26.15
3280	NASDAQ	DCOM	Thu, Dec 4, 2014	26.59	26.59	25.81	25.96
3279	NASDAQ	DCOM	Wed, Dec 3, 2014	26.08	26.20	25.95	26.19
3278	NASDAQ	DCOM	Tue, Dec 2, 2014	25.38	25.87	25.38	25.85
3277	NASDAQ	DCOM	Mon, Dec 1, 2014	25.52	25.63	25.08	25.18
3276	NASDAQ	DCOM	Fri, Nov 28, 2014	26.17	26.17	25.38	25.49
3275	NASDAQ	DCOM	Wed, Nov 26, 2014	26.00	26.02	25.72	25.98
3274	NASDAQ	DCOM	Tue, Nov 25, 2014	26.11	26.27	25.72	26.23
3273	NASDAQ	DCOM	Mon, Nov 24, 2014	25.72	26.60	25.72	26.17
3272	NASDAQ	DCOM	Fri, Nov 21, 2014	26.35	26.35	25.59	25.75
3271	NASDAQ	DCOM	Thu, Nov 20, 2014	25.29	26.20	25.13	25.94
3270	NASDAQ	DCOM	Wed, Nov 19, 2014	26.30	26.30	25.24	25.32
3269	NASDAQ	DCOM	Tue, Nov 18, 2014	26.29	26.47	26.25	26.32
3268	NASDAQ	DCOM	Mon, Nov 17, 2014	26.43	26.64	26.27	26.27
3267	NASDAQ	DCOM	Fri, Nov 14, 2014	26.60	26.65	26.42	26.54
3266	NASDAQ	DCOM	Thu, Nov 13, 2014	26.48	26.48	26.16	26.39
3265	NASDAQ	DCOM	Wed, Nov 12, 2014	26.30	26.48	26.13	26.37
3264	NASDAQ	DCOM	Tue, Nov 11, 2014	26.09	26.40	26.09	26.35
3263	NASDAQ	DCOM	Mon, Nov 10, 2014	26.35	26.40	25.93	26.39
3262	NASDAQ	DCOM	Fri, Nov 7, 2014	26.14	26.40	26.09	26.35
3261	NASDAQ	DCOM	Thu, Nov 6, 2014	26.32	26.39	25.91	26.39
3260	NASDAQ	DCOM	Wed, Nov 5, 2014	26.52	26.65	25.60	26.27
3259	NASDAQ	DCOM	Tue, Nov 4, 2014	26.17	26.40	26.15	26.22
3258	NASDAQ	DCOM	Mon, Nov 3, 2014	26.42	26.73	26.06	26.36
3257	NASDAQ	DCOM	Fri, Oct 31, 2014	26.35	26.35	25.81	26.26
3256	NASDAQ	DCOM	Thu, Oct 30, 2014	26.02	26.24	25.58	26.06
3255	NASDAQ	DCOM	Wed, Oct 29, 2014	25.99	26.24	25.73	26.20
3254	NASDAQ	DCOM	Tue, Oct 28, 2014	25.00	25.90	25.00	25.90
3253	NASDAQ	DCOM	Mon, Oct 27, 2014	24.09	24.99	23.93	24.86
3252	NASDAQ	DCOM	Fri, Oct 24, 2014	23.98	24.15	23.78	24.00
3251	NASDAQ	DCOM	Thu, Oct 23, 2014	24.04	24.23	23.73	23.99
3250	NASDAQ	DCOM	Wed, Oct 22, 2014	23.98	24.14	23.56	23.65
3249	NASDAQ	DCOM	Tue, Oct 21, 2014	24.04	24.32	23.78	23.99
3248	NASDAQ	DCOM	Mon, Oct 20, 2014	23.82	24.41	23.63	23.99
3247	NASDAQ	DCOM	Fri, Oct 17, 2014	24.69	24.91	23.77	24.01
3246	NASDAQ	DCOM	Thu, Oct 16, 2014	24.01	24.52	24.01	24.31
3245	NASDAQ	DCOM	Wed, Oct 15, 2014	24.37	24.49	23.70	24.35
3244	NASDAQ	DCOM	Tue, Oct 14, 2014	24.09	24.48	23.97	24.38
3243	NASDAQ	DCOM	Mon, Oct 13, 2014	23.81	24.41	23.75	23.99
3242	NASDAQ	DCOM	Fri, Oct 10, 2014	23.71	24.35	23.61	23.62
3241	NASDAQ	DCOM	Thu, Oct 9, 2014	24.20	24.45	23.52	23.85
3240	NASDAQ	DCOM	Wed, Oct 8, 2014	23.67	24.64	23.67	24.46
3239	NASDAQ	DCOM	Tue, Oct 7, 2014	23.97	24.57	23.58	23.62
3238	NASDAQ	DCOM	Mon, Oct 6, 2014	24.00	24.36	23.67	24.05
3237	NASDAQ	DCOM	Fri, Oct 3, 2014	24.14	24.41	23.84	23.94
3236	NASDAQ	DCOM	Thu, Oct 2, 2014	23.37	24.49	23.37	23.85
3235	NASDAQ	DCOM	Wed, Oct 1, 2014	23.70	23.70	23.21	23.31
3234	NASDAQ	DCOM	Tue, Sep 30, 2014	24.01	24.06	23.65	23.65
3233	NASDAQ	DCOM	Mon, Sep 29, 2014	24.24	24.42	23.86	23.98
3232	NASDAQ	DCOM	Fri, Sep 26, 2014	23.96	24.76	23.89	24.52
3231	NASDAQ	DCOM	Thu, Sep 25, 2014	24.16	24.43	23.90	23.93
3230	NASDAQ	DCOM	Wed, Sep 24, 2014	24.13	24.22	24.11	24.14
3229	NASDAQ	DCOM	Tue, Sep 23, 2014	23.98	24.13	23.98	24.00
3228	NASDAQ	DCOM	Mon, Sep 22, 2014	24.20	24.55	23.87	23.99
3227	NASDAQ	DCOM	Fri, Sep 19, 2014	25.16	25.25	24.23	24.40
3226	NASDAQ	DCOM	Thu, Sep 18, 2014	24.94	25.31	24.94	25.08
3225	NASDAQ	DCOM	Wed, Sep 17, 2014	25.15	25.26	24.78	24.78
3224	NASDAQ	DCOM	Tue, Sep 16, 2014	25.12	25.30	25.02	25.20
3223	NASDAQ	DCOM	Mon, Sep 15, 2014	25.04	25.16	24.77	25.01
3222	NASDAQ	DCOM	Fri, Sep 12, 2014	25.24	25.31	24.79	25.00
3221	NASDAQ	DCOM	Thu, Sep 11, 2014	25.20	25.24	25.01	25.17
3220	NASDAQ	DCOM	Wed, Sep 10, 2014	24.96	25.33	24.92	25.33
3219	NASDAQ	DCOM	Tue, Sep 9, 2014	25.07	25.17	24.92	24.99
3218	NASDAQ	DCOM	Mon, Sep 8, 2014	25.03	25.32	25.03	25.26
3217	NASDAQ	DCOM	Fri, Sep 5, 2014	25.00	25.20	24.90	25.12
3216	NASDAQ	DCOM	Thu, Sep 4, 2014	24.92	25.22	24.90	24.93
3215	NASDAQ	DCOM	Wed, Sep 3, 2014	25.08	25.31	24.90	24.94
3214	NASDAQ	DCOM	Tue, Sep 2, 2014	24.94	25.21	24.81	25.00
3213	NASDAQ	DCOM	Fri, Aug 29, 2014	24.76	24.89	24.72	24.86
3212	NASDAQ	DCOM	Thu, Aug 28, 2014	24.75	24.94	24.70	24.76
3211	NASDAQ	DCOM	Wed, Aug 27, 2014	24.79	24.99	24.66	24.73
3210	NASDAQ	DCOM	Tue, Aug 26, 2014	24.75	24.92	24.53	24.86
3209	NASDAQ	DCOM	Mon, Aug 25, 2014	24.77	24.86	24.51	24.79
3208	NASDAQ	DCOM	Fri, Aug 22, 2014	24.76	24.81	24.61	24.71
3207	NASDAQ	DCOM	Thu, Aug 21, 2014	25.00	24.81	24.57	24.71
3206	NASDAQ	DCOM	Wed, Aug 20, 2014	25.31	25.37	25.00	25.00
3205	NASDAQ	DCOM	Tue, Aug 19, 2014	25.19	25.45	24.99	25.37
3204	NASDAQ	DCOM	Mon, Aug 18, 2014	24.89	25.26	24.89	25.25
3203	NASDAQ	DCOM	Fri, Aug 15, 2014	24.68	24.93	24.62	24.77
3202	NASDAQ	DCOM	Thu, Aug 14, 2014	24.38	24.52	24.33	24.45
3201	NASDAQ	DCOM	Wed, Aug 13, 2014	24.09	24.43	24.09	24.30
3200	NASDAQ	DCOM	Tue, Aug 12, 2014	23.88	24.06	23.85	24.03
3199	NASDAQ	DCOM	Mon, Aug 11, 2014	23.91	24.00	23.47	23.99
3198	NASDAQ	DCOM	Fri, Aug 8, 2014	23.70	23.86	23.65	23.76
3197	NASDAQ	DCOM	Thu, Aug 7, 2014	23.50	23.97	23.40	23.69
3196	NASDAQ	DCOM	Wed, Aug 6, 2014	23.28	23.66	23.28	23.49
3195	NASDAQ	DCOM	Tue, Aug 5, 2014	23.34	23.60	23.28	23.30
3194	NASDAQ	DCOM	Mon, Aug 4, 2014	23.53	23.64	23.28	23.50
3193	NASDAQ	DCOM	Fri, Aug 1, 2014	24.00	24.00	23.30	23.34
3192	NASDAQ	DCOM	Thu, Jul 31, 2014	23.77	24.00	23.77	23.90
3191	NASDAQ	DCOM	Wed, Jul 30, 2014	24.00	24.05	23.67	24.04
3190	NASDAQ	DCOM	Tue, Jul 29, 2014	23.80	24.15	23.78	23.97
3189	NASDAQ	DCOM	Mon, Jul 28, 2014	23.21	23.77	23.21	23.70
3188	NASDAQ	DCOM	Fri, Jul 25, 2014	23.31	23.42	23.03	23.03
3187	NASDAQ	DCOM	Thu, Jul 24, 2014	23.58	23.74	23.36	23.50
3186	NASDAQ	DCOM	Wed, Jul 23, 2014	23.64	23.75	23.40	23.52
3185	NASDAQ	DCOM	Tue, Jul 22, 2014	23.50	23.80	23.40	23.53
3184	NASDAQ	DCOM	Mon, Jul 21, 2014	23.54	23.54	23.35	23.41
3183	NASDAQ	DCOM	Fri, Jul 18, 2014	23.00	23.75	22.83	23.72
3182	NASDAQ	DCOM	Thu, Jul 17, 2014	23.12	23.35	23.05	23.06
3181	NASDAQ	DCOM	Wed, Jul 16, 2014	23.65	23.80	23.35	23.35
3180	NASDAQ	DCOM	Tue, Jul 15, 2014	23.56	23.63	23.46	23.51
3179	NASDAQ	DCOM	Mon, Jul 14, 2014	23.70	23.84	23.70	23.72
3178	NASDAQ	DCOM	Fri, Jul 11, 2014	23.64	23.80	23.59	23.66
3177	NASDAQ	DCOM	Thu, Jul 10, 2014	23.47	23.81	23.47	23.63
3176	NASDAQ	DCOM	Wed, Jul 9, 2014	23.89	24.00	23.74	23.84
3175	NASDAQ	DCOM	Tue, Jul 8, 2014	24.06	24.00	23.63	23.81
3174	NASDAQ	DCOM	Mon, Jul 7, 2014	24.24	24.25	24.05	24.05
3173	NASDAQ	DCOM	Thu, Jul 3, 2014	24.26	24.46	24.24	24.40
3172	NASDAQ	DCOM	Wed, Jul 2, 2014	24.40	24.45	24.30	24.30
3171	NASDAQ	DCOM	Tue, Jul 1, 2014	24.05	24.50	24.05	24.47
3170	NASDAQ	DCOM	Mon, Jun 30, 2014	24.29	24.45	23.87	23.99
3169	NASDAQ	DCOM	Fri, Jun 27, 2014	24.13	24.50	23.96	24.36
3168	NASDAQ	DCOM	Thu, Jun 26, 2014	24.27	24.40	23.85	24.36
3167	NASDAQ	DCOM	Wed, Jun 25, 2014	23.97	24.43	23.97	24.31
3166	NASDAQ	DCOM	Tue, Jun 24, 2014	24.26	24.45	24.03	24.13
3165	NASDAQ	DCOM	Mon, Jun 23, 2014	24.30	24.40	24.11	24.28
3164	NASDAQ	DCOM	Fri, Jun 20, 2014	24.19	24.40	23.80	24.38
3163	NASDAQ	DCOM	Thu, Jun 19, 2014	24.40	24.39	23.73	24.01
3162	NASDAQ	DCOM	Wed, Jun 18, 2014	24.29	24.43	24.23	24.32
3161	NASDAQ	DCOM	Tue, Jun 17, 2014	24.56	24.80	24.20	24.32
3160	NASDAQ	DCOM	Mon, Jun 16, 2014	24.11	24.61	24.01	24.48
3159	NASDAQ	DCOM	Fri, Jun 13, 2014	24.46	24.50	24.10	24.16
3158	NASDAQ	DCOM	Thu, Jun 12, 2014	24.44	24.58	24.07	24.29
3157	NASDAQ	DCOM	Wed, Jun 11, 2014	24.73	24.92	24.16	24.57
3156	NASDAQ	DCOM	Tue, Jun 10, 2014	24.95	24.95	24.66	24.93
3155	NASDAQ	DCOM	Mon, Jun 9, 2014	24.90	25.23	24.30	24.96
3154	NASDAQ	DCOM	Fri, Jun 6, 2014	24.42	24.92	24.42	24.87
3153	NASDAQ	DCOM	Thu, Jun 5, 2014	23.90	24.38	23.85	24.23
3152	NASDAQ	DCOM	Wed, Jun 4, 2014	23.48	23.89	23.48	23.76
3151	NASDAQ	DCOM	Tue, Jun 3, 2014	23.99	24.19	23.51	23.62
3150	NASDAQ	DCOM	Mon, Jun 2, 2014	24.78	24.78	23.88	24.04
3149	NASDAQ	DCOM	Fri, May 30, 2014	24.49	24.87	24.00	24.61
3148	NASDAQ	DCOM	Thu, May 29, 2014	24.50	24.75	24.36	24.38
3147	NASDAQ	DCOM	Wed, May 28, 2014	24.64	24.64	24.08	24.39
3146	NASDAQ	DCOM	Tue, May 27, 2014	24.46	25.00	24.18	24.54
3145	NASDAQ	DCOM	Fri, May 23, 2014	23.94	24.24	23.81	24.15
3144	NASDAQ	DCOM	Thu, May 22, 2014	23.61	24.10	23.78	23.93
3143	NASDAQ	DCOM	Wed, May 21, 2014	23.75	24.20	23.58	23.73
3142	NASDAQ	DCOM	Tue, May 20, 2014	24.15	24.19	23.60	23.82
3141	NASDAQ	DCOM	Mon, May 19, 2014	23.93	24.41	23.70	24.26
3140	NASDAQ	DCOM	Fri, May 16, 2014	23.24	24.05	23.24	23.99
3139	NASDAQ	DCOM	Thu, May 15, 2014	23.32	23.45	23.25	23.28
3138	NASDAQ	DCOM	Wed, May 14, 2014	24.02	24.19	23.36	23.37
3137	NASDAQ	DCOM	Tue, May 13, 2014	24.48	24.48	24.01	24.11
3136	NASDAQ	DCOM	Mon, May 12, 2014	23.97	24.90	23.61	24.52
3135	NASDAQ	DCOM	Fri, May 9, 2014	23.51	23.87	23.34	23.80
3134	NASDAQ	DCOM	Thu, May 8, 2014	23.80	23.85	23.51	23.54
3133	NASDAQ	DCOM	Wed, May 7, 2014	23.77	23.84	23.65	23.74
3132	NASDAQ	DCOM	Tue, May 6, 2014	24.00	24.00	23.66	23.80
3131	NASDAQ	DCOM	Mon, May 5, 2014	24.05	24.29	23.93	24.05
3130	NASDAQ	DCOM	Fri, May 2, 2014	24.33	24.42	24.10	24.31
3129	NASDAQ	DCOM	Thu, May 1, 2014	24.38	24.55	24.00	24.33
3128	NASDAQ	DCOM	Wed, Apr 30, 2014	24.05	24.33	23.76	24.33
3127	NASDAQ	DCOM	Tue, Apr 29, 2014	24.03	24.17	23.76	23.77
3126	NASDAQ	DCOM	Mon, Apr 28, 2014	24.31	24.31	23.77	24.11
3125	NASDAQ	DCOM	Fri, Apr 25, 2014	24.59	25.09	24.10	24.34
3124	NASDAQ	DCOM	Thu, Apr 24, 2014	24.78	24.78	24.51	24.63
3123	NASDAQ	DCOM	Wed, Apr 23, 2014	25.04	25.04	24.45	24.64
3122	NASDAQ	DCOM	Tue, Apr 22, 2014	25.16	25.20	24.79	25.20
3121	NASDAQ	DCOM	Mon, Apr 21, 2014	24.88	25.18	24.67	25.10
3120	NASDAQ	DCOM	Thu, Apr 17, 2014	24.56	25.28	24.26	24.95
3119	NASDAQ	DCOM	Wed, Apr 16, 2014	24.81	25.34	24.62	24.62
3118	NASDAQ	DCOM	Tue, Apr 15, 2014	24.73	24.84	24.04	24.53
3117	NASDAQ	DCOM	Mon, Apr 14, 2014	25.03	25.47	24.50	24.79
3116	NASDAQ	DCOM	Fri, Apr 11, 2014	24.77	25.26	24.54	24.81
3115	NASDAQ	DCOM	Thu, Apr 10, 2014	25.50	25.50	24.64	25.04
3114	NASDAQ	DCOM	Wed, Apr 9, 2014	25.51	25.74	25.26	25.51
3113	NASDAQ	DCOM	Tue, Apr 8, 2014	25.70	26.00	25.52	25.59
3112	NASDAQ	DCOM	Mon, Apr 7, 2014	26.20	26.23	25.47	25.57
3111	NASDAQ	DCOM	Fri, Apr 4, 2014	26.97	27.17	26.23	26.26
3110	NASDAQ	DCOM	Thu, Apr 3, 2014	27.26	27.26	26.70	26.73
3109	NASDAQ	DCOM	Wed, Apr 2, 2014	27.40	27.48	27.06	27.35
3108	NASDAQ	DCOM	Tue, Apr 1, 2014	26.79	27.50	26.56	27.40
3107	NASDAQ	DCOM	Mon, Mar 31, 2014	26.40	27.02	26.18	26.71
3106	NASDAQ	DCOM	Fri, Mar 28, 2014	26.14	26.38	26.01	26.31
3105	NASDAQ	DCOM	Thu, Mar 27, 2014	26.33	26.37	26.00	26.34
3104	NASDAQ	DCOM	Wed, Mar 26, 2014	27.37	27.37	26.35	26.39
3103	NASDAQ	DCOM	Tue, Mar 25, 2014	26.81	27.23	26.81	26.97
3102	NASDAQ	DCOM	Mon, Mar 24, 2014	27.12	27.36	26.31	27.04
3101	NASDAQ	DCOM	Fri, Mar 21, 2014	26.83	26.90	25.34	26.70
3100	NASDAQ	DCOM	Thu, Mar 20, 2014	25.57	26.68	25.57	26.68
3099	NASDAQ	DCOM	Wed, Mar 19, 2014	25.27	25.67	25.25	25.67
3098	NASDAQ	DCOM	Tue, Mar 18, 2014	26.08	26.08	25.27	25.61
3097	NASDAQ	DCOM	Mon, Mar 17, 2014	25.83	26.34	25.83	25.99
3096	NASDAQ	DCOM	Fri, Mar 14, 2014	26.38	26.58	25.97	26.07
3095	NASDAQ	DCOM	Thu, Mar 13, 2014	26.86	26.73	26.32	26.38
3094	NASDAQ	DCOM	Wed, Mar 12, 2014	26.53	26.75	26.24	26.74
3093	NASDAQ	DCOM	Tue, Mar 11, 2014	27.26	27.49	26.41	26.60
3092	NASDAQ	DCOM	Mon, Mar 10, 2014	27.34	27.35	26.39	27.35
3091	NASDAQ	DCOM	Fri, Mar 7, 2014	27.00	27.09	26.80	26.93
3090	NASDAQ	DCOM	Thu, Mar 6, 2014	26.95	27.00	26.71	26.96
3089	NASDAQ	DCOM	Wed, Mar 5, 2014	26.83	28.06	26.55	26.93
3088	NASDAQ	DCOM	Tue, Mar 4, 2014	26.96	27.24	26.76	26.95
3087	NASDAQ	DCOM	Mon, Mar 3, 2014	26.05	26.74	26.05	26.73
3086	NASDAQ	DCOM	Fri, Feb 28, 2014	26.63	27.84	26.12	26.33
3085	NASDAQ	DCOM	Thu, Feb 27, 2014	26.63	26.78	26.35	26.54
3084	NASDAQ	DCOM	Wed, Feb 26, 2014	26.38	26.81	26.38	26.64
3083	NASDAQ	DCOM	Tue, Feb 25, 2014	27.81	27.24	26.27	26.27
3082	NASDAQ	DCOM	Mon, Feb 24, 2014	26.58	26.89	26.58	26.65
3081	NASDAQ	DCOM	Fri, Feb 21, 2014	26.14	26.89	26.14	26.60
3080	NASDAQ	DCOM	Thu, Feb 20, 2014	25.63	26.19	25.63	25.97
3079	NASDAQ	DCOM	Wed, Feb 19, 2014	25.56	25.83	25.51	25.72
3078	NASDAQ	DCOM	Tue, Feb 18, 2014	25.68	25.85	25.50	25.77
3077	NASDAQ	DCOM	Fri, Feb 14, 2014	25.50	25.80	25.12	25.52
3076	NASDAQ	DCOM	Thu, Feb 13, 2014	25.05	25.50	24.87	25.46
3075	NASDAQ	DCOM	Wed, Feb 12, 2014	24.94	25.18	24.82	25.17
3074	NASDAQ	DCOM	Tue, Feb 11, 2014	25.02	25.40	24.82	25.00
3073	NASDAQ	DCOM	Mon, Feb 10, 2014	24.83	25.14	24.53	24.94
3072	NASDAQ	DCOM	Fri, Feb 7, 2014	24.75	24.76	24.39	24.76
3071	NASDAQ	DCOM	Thu, Feb 6, 2014	24.63	24.97	24.42	24.77
3070	NASDAQ	DCOM	Wed, Feb 5, 2014	24.53	24.68	24.40	24.58
3069	NASDAQ	DCOM	Tue, Feb 4, 2014	24.00	24.80	23.66	24.77
3068	NASDAQ	DCOM	Mon, Feb 3, 2014	24.71	25.26	23.65	23.74
3067	NASDAQ	DCOM	Fri, Jan 31, 2014	24.68	24.89	24.39	24.60
3066	NASDAQ	DCOM	Thu, Jan 30, 2014	24.81	25.11	24.63	24.68
3065	NASDAQ	DCOM	Wed, Jan 29, 2014	25.22	25.49	24.62	24.63
3064	NASDAQ	DCOM	Tue, Jan 28, 2014	25.24	25.44	25.12	25.44
3063	NASDAQ	DCOM	Mon, Jan 27, 2014	25.26	25.33	25.07	25.11
3062	NASDAQ	DCOM	Fri, Jan 24, 2014	25.11	25.40	24.81	25.38
3061	NASDAQ	DCOM	Thu, Jan 23, 2014	25.40	25.53	24.93	25.31
3060	NASDAQ	DCOM	Wed, Jan 22, 2014	25.46	25.80	24.93	25.64
3059	NASDAQ	DCOM	Tue, Jan 21, 2014	24.77	25.40	24.71	25.32
3058	NASDAQ	DCOM	Fri, Jan 17, 2014	24.77	24.90	24.61	24.72
3057	NASDAQ	DCOM	Thu, Jan 16, 2014	25.30	25.01	24.57	24.89
3056	NASDAQ	DCOM	Wed, Jan 15, 2014	25.09	25.54	24.97	25.41
3055	NASDAQ	DCOM	Tue, Jan 14, 2014	24.85	25.32	24.85	25.14
3054	NASDAQ	DCOM	Mon, Jan 13, 2014	24.67	25.15	24.55	24.77
3053	NASDAQ	DCOM	Fri, Jan 10, 2014	25.25	25.25	24.60	24.81
3052	NASDAQ	DCOM	Thu, Jan 9, 2014	24.92	25.33	25.00	25.18
3051	NASDAQ	DCOM	Wed, Jan 8, 2014	25.12	25.25	24.74	24.90
3050	NASDAQ	DCOM	Tue, Jan 7, 2014	25.16	25.78	25.00	25.08
3049	NASDAQ	DCOM	Mon, Jan 6, 2014	25.44	25.55	24.83	25.00
3048	NASDAQ	DCOM	Fri, Jan 3, 2014	25.66	25.99	25.46	25.58
3047	NASDAQ	DCOM	Thu, Jan 2, 2014	25.81	26.00	25.26	25.71
3046	NASDAQ	DCOM	Tue, Dec 31, 2013	25.84	26.34	25.76	26.00
3045	NASDAQ	DCOM	Mon, Dec 30, 2013	25.67	26.18	25.37	25.76
3044	NASDAQ	DCOM	Fri, Dec 27, 2013	26.08	26.08	25.30	25.72
3043	NASDAQ	DCOM	Thu, Dec 26, 2013	25.82	26.17	25.62	25.93
3042	NASDAQ	DCOM	Tue, Dec 24, 2013	25.73	25.85	25.54	25.64
3041	NASDAQ	DCOM	Mon, Dec 23, 2013	25.13	25.81	25.09	25.81
3040	NASDAQ	DCOM	Fri, Dec 20, 2013	24.20	25.47	24.20	25.14
3039	NASDAQ	DCOM	Thu, Dec 19, 2013	24.41	24.76	24.19	24.19
3038	NASDAQ	DCOM	Wed, Dec 18, 2013	24.16	24.65	24.02	24.51
3037	NASDAQ	DCOM	Tue, Dec 17, 2013	24.21	24.21	23.81	24.05
3036	NASDAQ	DCOM	Mon, Dec 16, 2013	24.42	24.65	23.85	24.14
3035	NASDAQ	DCOM	Fri, Dec 13, 2013	23.84	24.46	23.76	24.23
3034	NASDAQ	DCOM	Thu, Dec 12, 2013	23.56	23.90	23.56	23.83
3033	NASDAQ	DCOM	Wed, Dec 11, 2013	24.42	24.96	23.51	23.65
3032	NASDAQ	DCOM	Tue, Dec 10, 2013	24.39	24.39	23.72	24.29
3031	NASDAQ	DCOM	Mon, Dec 9, 2013	24.19	24.52	23.91	24.51
3030	NASDAQ	DCOM	Fri, Dec 6, 2013	23.61	24.06	23.60	24.05
3029	NASDAQ	DCOM	Thu, Dec 5, 2013	23.97	23.88	23.06	23.39
3028	NASDAQ	DCOM	Wed, Dec 4, 2013	24.15	24.35	23.86	23.97
3027	NASDAQ	DCOM	Tue, Dec 3, 2013	24.55	24.55	23.91	24.20
3026	NASDAQ	DCOM	Mon, Dec 2, 2013	24.90	24.90	24.44	24.51
3025	NASDAQ	DCOM	Fri, Nov 29, 2013	24.67	24.90	24.67	24.89
3024	NASDAQ	DCOM	Wed, Nov 27, 2013	24.35	24.66	24.28	24.40
3023	NASDAQ	DCOM	Tue, Nov 26, 2013	23.89	24.31	23.89	24.31
3022	NASDAQ	DCOM	Mon, Nov 25, 2013	23.81	24.00	23.78	23.93
3021	NASDAQ	DCOM	Fri, Nov 22, 2013	23.22	24.04	23.10	23.63
3020	NASDAQ	DCOM	Thu, Nov 21, 2013	23.40	23.89	23.11	23.24
3019	NASDAQ	DCOM	Wed, Nov 20, 2013	23.50	23.72	23.13	23.37
3018	NASDAQ	DCOM	Tue, Nov 19, 2013	23.61	24.02	23.34	23.37
3017	NASDAQ	DCOM	Mon, Nov 18, 2013	23.65	23.83	23.48	23.67
3016	NASDAQ	DCOM	Fri, Nov 15, 2013	23.15	23.63	23.15	23.61
3015	NASDAQ	DCOM	Thu, Nov 14, 2013	23.09	23.25	23.13	23.19
3014	NASDAQ	DCOM	Wed, Nov 13, 2013	22.83	23.16	22.46	23.16
3013	NASDAQ	DCOM	Tue, Nov 12, 2013	22.99	23.22	22.50	23.05
3012	NASDAQ	DCOM	Mon, Nov 11, 2013	23.75	23.77	23.01	23.13
3011	NASDAQ	DCOM	Fri, Nov 8, 2013	23.36	23.93	23.36	23.74
3010	NASDAQ	DCOM	Thu, Nov 7, 2013	23.39	23.54	23.07	23.22
3009	NASDAQ	DCOM	Wed, Nov 6, 2013	23.50	23.63	23.24	23.30
3008	NASDAQ	DCOM	Tue, Nov 5, 2013	22.58	23.57	22.34	23.27
3007	NASDAQ	DCOM	Mon, Nov 4, 2013	22.68	22.79	22.28	22.75
3006	NASDAQ	DCOM	Fri, Nov 1, 2013	23.08	23.20	22.12	22.45
3005	NASDAQ	DCOM	Thu, Oct 31, 2013	23.85	23.91	22.65	23.09
3004	NASDAQ	DCOM	Wed, Oct 30, 2013	23.71	23.93	23.61	23.88
3003	NASDAQ	DCOM	Tue, Oct 29, 2013	23.89	23.99	23.32	23.60
3002	NASDAQ	DCOM	Mon, Oct 28, 2013	23.48	23.94	23.27	23.73
3001	NASDAQ	DCOM	Fri, Oct 25, 2013	23.96	23.96	23.36	23.42
3000	NASDAQ	DCOM	Thu, Oct 24, 2013	23.46	24.00	23.43	23.86
2999	NASDAQ	DCOM	Wed, Oct 23, 2013	22.96	23.50	22.67	23.36
2998	NASDAQ	DCOM	Tue, Oct 22, 2013	23.69	23.77	22.80	23.00
2997	NASDAQ	DCOM	Mon, Oct 21, 2013	23.49	23.81	23.39	23.55
2996	NASDAQ	DCOM	Fri, Oct 18, 2013	23.46	23.92	23.21	23.54
2995	NASDAQ	DCOM	Thu, Oct 17, 2013	23.14	23.47	23.00	23.26
2994	NASDAQ	DCOM	Wed, Oct 16, 2013	23.23	23.58	23.00	23.21
2993	NASDAQ	DCOM	Tue, Oct 15, 2013	23.06	23.59	22.71	23.33
2992	NASDAQ	DCOM	Mon, Oct 14, 2013	22.67	23.81	22.61	23.08
2991	NASDAQ	DCOM	Fri, Oct 11, 2013	22.28	22.99	22.28	22.72
2990	NASDAQ	DCOM	Thu, Oct 10, 2013	22.18	22.54	22.02	22.42
2989	NASDAQ	DCOM	Wed, Oct 9, 2013	21.71	22.16	21.61	22.04
2988	NASDAQ	DCOM	Tue, Oct 8, 2013	21.74	21.74	21.56	21.61
2987	NASDAQ	DCOM	Mon, Oct 7, 2013	21.45	21.78	21.40	21.60
2986	NASDAQ	DCOM	Fri, Oct 4, 2013	21.35	21.79	21.27	21.65
2985	NASDAQ	DCOM	Thu, Oct 3, 2013	21.15	21.44	21.00	21.26
2984	NASDAQ	DCOM	Wed, Oct 2, 2013	21.78	21.78	21.33	21.55
2983	NASDAQ	DCOM	Tue, Oct 1, 2013	21.56	22.14	21.56	22.06
2982	NASDAQ	DCOM	Mon, Sep 30, 2013	21.79	21.94	21.38	21.50
2981	NASDAQ	DCOM	Fri, Sep 27, 2013	21.73	22.24	21.71	21.97
2980	NASDAQ	DCOM	Thu, Sep 26, 2013	22.04	22.08	21.86	21.94
2979	NASDAQ	DCOM	Wed, Sep 25, 2013	22.00	22.22	21.81	21.93
2978	NASDAQ	DCOM	Tue, Sep 24, 2013	22.00	22.05	21.81	21.93
2977	NASDAQ	DCOM	Mon, Sep 23, 2013	21.60	22.00	21.45	21.92
2976	NASDAQ	DCOM	Fri, Sep 20, 2013	21.69	21.79	21.31	21.68
2975	NASDAQ	DCOM	Thu, Sep 19, 2013	21.99	21.99	21.30	21.66
2974	NASDAQ	DCOM	Wed, Sep 18, 2013	21.72	22.05	21.26	21.98
2973	NASDAQ	DCOM	Tue, Sep 17, 2013	21.55	21.75	21.39	21.69
2972	NASDAQ	DCOM	Mon, Sep 16, 2013	21.80	21.89	21.40	21.59
2971	NASDAQ	DCOM	Fri, Sep 13, 2013	21.58	21.81	21.26	21.62
2970	NASDAQ	DCOM	Thu, Sep 12, 2013	21.51	21.89	21.43	21.50
2969	NASDAQ	DCOM	Wed, Sep 11, 2013	21.54	21.90	21.36	21.47
2968	NASDAQ	DCOM	Tue, Sep 10, 2013	21.90	21.94	21.51	21.67
2967	NASDAQ	DCOM	Mon, Sep 9, 2013	21.24	21.76	21.03	21.72
2966	NASDAQ	DCOM	Fri, Sep 6, 2013	21.50	21.50	20.80	21.13
2965	NASDAQ	DCOM	Thu, Sep 5, 2013	21.47	21.53	21.08	21.33
2964	NASDAQ	DCOM	Wed, Sep 4, 2013	21.51	21.96	21.18	21.39
2963	NASDAQ	DCOM	Tue, Sep 3, 2013	21.45	21.86	21.34	21.48
2962	NASDAQ	DCOM	Fri, Aug 30, 2013	21.23	21.26	20.90	21.16
2961	NASDAQ	DCOM	Thu, Aug 29, 2013	21.05	21.50	21.11	21.24
2960	NASDAQ	DCOM	Wed, Aug 28, 2013	21.01	21.21	20.86	21.05
2959	NASDAQ	DCOM	Tue, Aug 27, 2013	21.28	21.56	20.81	20.90
2958	NASDAQ	DCOM	Mon, Aug 26, 2013	21.99	22.02	21.53	21.67
2957	NASDAQ	DCOM	Fri, Aug 23, 2013	21.81	21.97	21.30	21.87
2956	NASDAQ	DCOM	Thu, Aug 22, 2013	21.44	21.95	21.42	21.80
2955	NASDAQ	DCOM	Wed, Aug 21, 2013	21.51	22.02	21.16	21.42
2954	NASDAQ	DCOM	Tue, Aug 20, 2013	21.28	21.95	21.05	21.65
2953	NASDAQ	DCOM	Mon, Aug 19, 2013	21.10	21.65	21.07	21.22
2952	NASDAQ	DCOM	Fri, Aug 16, 2013	20.72	21.41	20.72	20.96
2951	NASDAQ	DCOM	Thu, Aug 15, 2013	21.03	21.25	20.60	20.86
2950	NASDAQ	DCOM	Wed, Aug 14, 2013	21.41	21.44	20.91	21.33
2949	NASDAQ	DCOM	Tue, Aug 13, 2013	21.43	21.51	21.04	21.39
2948	NASDAQ	DCOM	Mon, Aug 12, 2013	21.31	21.64	21.31	21.47
2947	NASDAQ	DCOM	Fri, Aug 9, 2013	21.63	21.67	21.30	21.50
2946	NASDAQ	DCOM	Thu, Aug 8, 2013	21.78	21.81	21.45	21.77
2945	NASDAQ	DCOM	Wed, Aug 7, 2013	21.50	21.71	21.26	21.53
2944	NASDAQ	DCOM	Tue, Aug 6, 2013	21.70	21.80	21.29	21.53
2943	NASDAQ	DCOM	Mon, Aug 5, 2013	21.63	21.73	21.35	21.69
2942	NASDAQ	DCOM	Fri, Aug 2, 2013	21.62	21.83	21.26	21.70
2941	NASDAQ	DCOM	Thu, Aug 1, 2013	21.82	22.26	21.55	21.78
2940	NASDAQ	DCOM	Wed, Jul 31, 2013	21.66	21.81	21.27	21.44
2939	NASDAQ	DCOM	Tue, Jul 30, 2013	22.21	22.37	21.25	21.49
2938	NASDAQ	DCOM	Mon, Jul 29, 2013	23.28	23.46	22.03	22.04
2937	NASDAQ	DCOM	Fri, Jul 26, 2013	24.23	24.23	23.03	23.29
2936	NASDAQ	DCOM	Thu, Jul 25, 2013	24.32	24.59	24.08	24.44
2935	NASDAQ	DCOM	Wed, Jul 24, 2013	24.55	24.72	24.17	24.31
2934	NASDAQ	DCOM	Tue, Jul 23, 2013	24.69	24.83	24.30	24.43
2933	NASDAQ	DCOM	Mon, Jul 22, 2013	24.55	24.89	24.32	24.69
2932	NASDAQ	DCOM	Fri, Jul 19, 2013	24.63	24.75	24.55	24.64
2931	NASDAQ	DCOM	Thu, Jul 18, 2013	24.83	24.99	24.18	24.65
2930	NASDAQ	DCOM	Wed, Jul 17, 2013	24.62	24.80	24.10	24.69
2929	NASDAQ	DCOM	Tue, Jul 16, 2013	23.69	24.71	23.61	24.50
2928	NASDAQ	DCOM	Mon, Jul 15, 2013	24.04	24.04	23.50	23.72
2927	NASDAQ	DCOM	Fri, Jul 12, 2013	24.37	24.37	23.94	24.20
2926	NASDAQ	DCOM	Thu, Jul 11, 2013	23.90	24.47	23.90	24.33
2925	NASDAQ	DCOM	Wed, Jul 10, 2013	24.00	24.32	23.25	24.05
2924	NASDAQ	DCOM	Tue, Jul 9, 2013	23.44	24.20	23.33	24.11
2923	NASDAQ	DCOM	Mon, Jul 8, 2013	23.26	23.44	23.21	23.40
2922	NASDAQ	DCOM	Fri, Jul 5, 2013	23.18	23.25	22.84	23.24
2921	NASDAQ	DCOM	Wed, Jul 3, 2013	22.55	22.95	22.40	22.84
2920	NASDAQ	DCOM	Tue, Jul 2, 2013	22.73	23.00	22.41	22.71
2919	NASDAQ	DCOM	Mon, Jul 1, 2013	22.50	22.93	22.43	22.71
2918	NASDAQ	DCOM	Fri, Jun 28, 2013	22.19	22.56	21.92	22.50
2917	NASDAQ	DCOM	Thu, Jun 27, 2013	22.04	22.34	21.83	22.27
2916	NASDAQ	DCOM	Wed, Jun 26, 2013	22.29	22.29	21.80	21.97
2915	NASDAQ	DCOM	Tue, Jun 25, 2013	21.37	22.29	21.37	22.15
2914	NASDAQ	DCOM	Mon, Jun 24, 2013	21.53	21.81	21.01	21.55
2913	NASDAQ	DCOM	Fri, Jun 21, 2013	21.06	21.96	21.06	21.75
2912	NASDAQ	DCOM	Thu, Jun 20, 2013	21.16	21.53	20.70	20.95
2911	NASDAQ	DCOM	Wed, Jun 19, 2013	21.89	21.98	21.32	21.51
2910	NASDAQ	DCOM	Tue, Jun 18, 2013	21.66	21.95	21.66	21.83
2909	NASDAQ	DCOM	Mon, Jun 17, 2013	21.39	21.88	21.23	21.61
2908	NASDAQ	DCOM	Fri, Jun 14, 2013	22.20	22.25	21.24	21.24
2907	NASDAQ	DCOM	Thu, Jun 13, 2013	21.25	22.35	21.13	22.23
2906	NASDAQ	DCOM	Wed, Jun 12, 2013	21.71	21.71	21.20	21.23
2905	NASDAQ	DCOM	Tue, Jun 11, 2013	21.56	21.71	21.13	21.59
2904	NASDAQ	DCOM	Mon, Jun 10, 2013	21.62	21.89	21.68	21.88
2903	NASDAQ	DCOM	Fri, Jun 7, 2013	22.27	22.30	21.67	21.91
2902	NASDAQ	DCOM	Thu, Jun 6, 2013	21.93	22.08	21.81	22.06
2901	NASDAQ	DCOM	Wed, Jun 5, 2013	21.86	22.10	21.47	21.85
2900	NASDAQ	DCOM	Tue, Jun 4, 2013	21.98	22.30	21.46	21.82
2899	NASDAQ	DCOM	Mon, Jun 3, 2013	21.32	22.00	21.25	21.99
2898	NASDAQ	DCOM	Fri, May 31, 2013	21.32	21.50	21.31	21.41
2897	NASDAQ	DCOM	Thu, May 30, 2013	21.19	21.69	21.19	21.41
2896	NASDAQ	DCOM	Wed, May 29, 2013	21.05	21.40	21.05	21.18
2895	NASDAQ	DCOM	Tue, May 28, 2013	21.37	21.40	21.08	21.25
2894	NASDAQ	DCOM	Fri, May 24, 2013	21.00	21.26	20.76	21.01
2893	NASDAQ	DCOM	Thu, May 23, 2013	20.84	21.46	20.81	21.16
2892	NASDAQ	DCOM	Wed, May 22, 2013	21.36	21.72	20.79	20.96
2891	NASDAQ	DCOM	Tue, May 21, 2013	21.39	21.42	21.31	21.32
2890	NASDAQ	DCOM	Mon, May 20, 2013	21.25	21.40	21.20	21.39
2889	NASDAQ	DCOM	Fri, May 17, 2013	20.89	21.36	20.89	21.24
2888	NASDAQ	DCOM	Thu, May 16, 2013	20.92	21.24	20.73	20.85
2887	NASDAQ	DCOM	Wed, May 15, 2013	20.94	21.20	20.91	20.92
2886	NASDAQ	DCOM	Tue, May 14, 2013	20.93	21.03	20.80	21.03
2885	NASDAQ	DCOM	Mon, May 13, 2013	20.75	21.02	20.84	20.84
2884	NASDAQ	DCOM	Fri, May 10, 2013	20.92	21.04	20.78	20.97
2883	NASDAQ	DCOM	Thu, May 9, 2013	21.15	21.27	20.91	20.91
2882	NASDAQ	DCOM	Wed, May 8, 2013	21.34	21.44	21.11	21.12
2881	NASDAQ	DCOM	Tue, May 7, 2013	21.21	21.63	21.21	21.40
2880	NASDAQ	DCOM	Mon, May 6, 2013	21.00	21.45	20.87	21.27
2879	NASDAQ	DCOM	Fri, May 3, 2013	20.34	20.99	20.34	20.78
2878	NASDAQ	DCOM	Thu, May 2, 2013	19.57	20.38	19.57	20.06
2877	NASDAQ	DCOM	Wed, May 1, 2013	20.20	20.31	19.27	19.40
2876	NASDAQ	DCOM	Tue, Apr 30, 2013	20.47	20.47	20.10	20.19
2875	NASDAQ	DCOM	Mon, Apr 29, 2013	20.40	20.66	20.26	20.39
2874	NASDAQ	DCOM	Fri, Apr 26, 2013	20.29	20.45	20.01	20.35
2873	NASDAQ	DCOM	Thu, Apr 25, 2013	20.25	20.60	20.12	20.29
2872	NASDAQ	DCOM	Wed, Apr 24, 2013	20.40	21.00	20.11	20.13
2871	NASDAQ	DCOM	Tue, Apr 23, 2013	20.28	20.40	20.04	20.20
2870	NASDAQ	DCOM	Mon, Apr 22, 2013	20.47	20.47	19.81	20.05
2869	NASDAQ	DCOM	Fri, Apr 19, 2013	20.03	20.42	20.03	20.21
2868	NASDAQ	DCOM	Thu, Apr 18, 2013	20.43	20.44	20.02	20.04
2867	NASDAQ	DCOM	Wed, Apr 17, 2013	21.15	21.75	20.24	20.28
2866	NASDAQ	DCOM	Tue, Apr 16, 2013	21.06	21.53	21.06	21.41
2865	NASDAQ	DCOM	Mon, Apr 15, 2013	22.39	23.00	20.72	21.07
2864	NASDAQ	DCOM	Fri, Apr 12, 2013	22.64	23.05	22.36	22.56
2863	NASDAQ	DCOM	Thu, Apr 11, 2013	22.53	23.20	22.53	22.77
2862	NASDAQ	DCOM	Wed, Apr 10, 2013	21.93	22.69	21.80	22.64
2861	NASDAQ	DCOM	Tue, Apr 9, 2013	21.49	22.06	21.31	21.96
2860	NASDAQ	DCOM	Mon, Apr 8, 2013	21.19	21.61	21.19	21.42
2859	NASDAQ	DCOM	Fri, Apr 5, 2013	21.08	21.28	21.01	21.12
2858	NASDAQ	DCOM	Thu, Apr 4, 2013	21.37	21.48	21.01	21.44
2857	NASDAQ	DCOM	Wed, Apr 3, 2013	21.59	21.61	21.24	21.33
2856	NASDAQ	DCOM	Tue, Apr 2, 2013	21.26	21.80	21.26	21.50
2855	NASDAQ	DCOM	Mon, Apr 1, 2013	21.51	21.35	20.82	21.12
2854	NASDAQ	DCOM	Thu, Mar 28, 2013	21.57	21.72	21.47	21.51
2853	NASDAQ	DCOM	Wed, Mar 27, 2013	21.52	21.66	21.39	21.52
2852	NASDAQ	DCOM	Tue, Mar 26, 2013	21.71	21.74	21.44	21.74
2851	NASDAQ	DCOM	Mon, Mar 25, 2013	21.68	21.68	21.45	21.53
2850	NASDAQ	DCOM	Fri, Mar 22, 2013	21.19	21.62	21.13	21.62
2849	NASDAQ	DCOM	Thu, Mar 21, 2013	21.14	21.25	21.12	21.14
2848	NASDAQ	DCOM	Wed, Mar 20, 2013	21.45	21.47	21.23	21.43
2847	NASDAQ	DCOM	Tue, Mar 19, 2013	21.14	21.33	21.05	21.26
2846	NASDAQ	DCOM	Mon, Mar 18, 2013	21.01	21.34	21.01	21.08
2845	NASDAQ	DCOM	Fri, Mar 15, 2013	21.53	21.62	21.11	21.23
2844	NASDAQ	DCOM	Thu, Mar 14, 2013	21.11	21.50	21.10	21.49
2843	NASDAQ	DCOM	Wed, Mar 13, 2013	21.22	21.38	21.19	21.34
2842	NASDAQ	DCOM	Tue, Mar 12, 2013	21.09	21.34	21.00	21.21
2841	NASDAQ	DCOM	Mon, Mar 11, 2013	21.34	21.41	20.75	21.20
2840	NASDAQ	DCOM	Fri, Mar 8, 2013	21.58	21.58	21.40	21.40
2839	NASDAQ	DCOM	Thu, Mar 7, 2013	21.30	21.31	20.92	21.31
2838	NASDAQ	DCOM	Wed, Mar 6, 2013	21.51	21.51	20.81	21.24
2837	NASDAQ	DCOM	Tue, Mar 5, 2013	21.51	21.51	21.30	21.38
2836	NASDAQ	DCOM	Mon, Mar 4, 2013	21.31	21.61	21.10	21.36
2835	NASDAQ	DCOM	Fri, Mar 1, 2013	20.89	21.54	20.89	21.37
2834	NASDAQ	DCOM	Thu, Feb 28, 2013	21.67	21.46	21.00	21.06
2833	NASDAQ	DCOM	Wed, Feb 27, 2013	21.46	21.81	21.57	21.67
2832	NASDAQ	DCOM	Tue, Feb 26, 2013	21.23	21.67	21.23	21.62
2831	NASDAQ	DCOM	Mon, Feb 25, 2013	21.92	21.92	20.94	21.13
2830	NASDAQ	DCOM	Fri, Feb 22, 2013	21.35	21.90	21.35	21.87
2829	NASDAQ	DCOM	Thu, Feb 21, 2013	21.14	21.28	21.07	21.28
2828	NASDAQ	DCOM	Wed, Feb 20, 2013	21.48	21.75	21.14	21.18
2827	NASDAQ	DCOM	Tue, Feb 19, 2013	21.65	21.92	21.35	21.39
2826	NASDAQ	DCOM	Fri, Feb 15, 2013	22.00	22.00	21.62	21.62
2825	NASDAQ	DCOM	Thu, Feb 14, 2013	21.72	22.00	21.70	21.87
2824	NASDAQ	DCOM	Wed, Feb 13, 2013	20.90	21.86	20.81	21.78
2823	NASDAQ	DCOM	Tue, Feb 12, 2013	20.93	20.93	20.89	20.93
2822	NASDAQ	DCOM	Mon, Feb 11, 2013	20.77	20.93	20.65	20.92
2821	NASDAQ	DCOM	Fri, Feb 8, 2013	20.57	20.78	20.57	20.75
2820	NASDAQ	DCOM	Thu, Feb 7, 2013	20.43	20.59	20.43	20.50
2819	NASDAQ	DCOM	Wed, Feb 6, 2013	20.45	20.58	20.39	20.48
2818	NASDAQ	DCOM	Tue, Feb 5, 2013	20.31	20.55	20.16	20.54
2817	NASDAQ	DCOM	Mon, Feb 4, 2013	20.41	20.46	20.02	20.08
2816	NASDAQ	DCOM	Fri, Feb 1, 2013	20.46	20.73	20.32	20.62
2815	NASDAQ	DCOM	Thu, Jan 31, 2013	20.50	20.50	20.17	20.44
2814	NASDAQ	DCOM	Wed, Jan 30, 2013	20.69	20.69	20.47	20.52
2813	NASDAQ	DCOM	Tue, Jan 29, 2013	20.46	20.78	20.41	20.78
2812	NASDAQ	DCOM	Mon, Jan 28, 2013	20.30	20.51	20.30	20.47
2811	NASDAQ	DCOM	Fri, Jan 25, 2013	20.57	20.59	20.26	20.34
2810	NASDAQ	DCOM	Thu, Jan 24, 2013	20.65	20.75	20.47	20.55
2809	NASDAQ	DCOM	Wed, Jan 23, 2013	20.73	20.78	20.55	20.55
2808	NASDAQ	DCOM	Tue, Jan 22, 2013	20.58	20.79	20.33	20.63
2807	NASDAQ	DCOM	Fri, Jan 18, 2013	20.51	20.69	20.40	20.64
2806	NASDAQ	DCOM	Thu, Jan 17, 2013	20.80	20.80	20.51	20.56
2805	NASDAQ	DCOM	Wed, Jan 16, 2013	20.65	20.70	20.53	20.55
2804	NASDAQ	DCOM	Tue, Jan 15, 2013	20.58	20.82	20.58	20.67
2803	NASDAQ	DCOM	Mon, Jan 14, 2013	20.78	20.83	20.64	20.76
2802	NASDAQ	DCOM	Fri, Jan 11, 2013	21.00	21.01	20.61	20.70
2801	NASDAQ	DCOM	Thu, Jan 10, 2013	21.07	21.07	20.80	20.95
2800	NASDAQ	DCOM	Wed, Jan 9, 2013	20.62	21.24	20.52	21.06
2799	NASDAQ	DCOM	Tue, Jan 8, 2013	20.74	21.02	20.51	20.60
2798	NASDAQ	DCOM	Mon, Jan 7, 2013	21.07	21.07	20.70	20.70
2797	NASDAQ	DCOM	Fri, Jan 4, 2013	20.92	21.24	20.74	21.24
2796	NASDAQ	DCOM	Thu, Jan 3, 2013	20.99	20.99	20.63	20.77
2795	NASDAQ	DCOM	Wed, Jan 2, 2013	20.81	21.03	20.45	20.90
2794	NASDAQ	DCOM	Mon, Dec 31, 2012	20.11	20.50	20.01	20.34
2793	NASDAQ	DCOM	Fri, Dec 28, 2012	19.70	20.21	19.70	20.06
2792	NASDAQ	DCOM	Thu, Dec 27, 2012	19.94	20.12	19.71	19.84
2791	NASDAQ	DCOM	Wed, Dec 26, 2012	20.10	20.13	19.76	19.97
2790	NASDAQ	DCOM	Mon, Dec 24, 2012	20.33	20.33	19.90	19.96
2789	NASDAQ	DCOM	Fri, Dec 21, 2012	20.76	20.76	20.16	20.22
2788	NASDAQ	DCOM	Thu, Dec 20, 2012	20.23	20.76	20.23	20.60
2787	NASDAQ	DCOM	Wed, Dec 19, 2012	20.34	20.34	20.03	20.23
2786	NASDAQ	DCOM	Tue, Dec 18, 2012	20.06	20.44	19.86	20.26
2785	NASDAQ	DCOM	Mon, Dec 17, 2012	19.82	20.01	19.79	19.96
2784	NASDAQ	DCOM	Fri, Dec 14, 2012	19.86	19.95	19.76	19.83
2783	NASDAQ	DCOM	Thu, Dec 13, 2012	20.31	20.31	19.84	19.90
2782	NASDAQ	DCOM	Wed, Dec 12, 2012	20.54	20.54	20.21	20.23
2781	NASDAQ	DCOM	Tue, Dec 11, 2012	20.32	20.38	20.21	20.26
2780	NASDAQ	DCOM	Mon, Dec 10, 2012	20.00	20.27	19.86	20.20
2779	NASDAQ	DCOM	Fri, Dec 7, 2012	20.08	20.08	19.97	20.07
2778	NASDAQ	DCOM	Thu, Dec 6, 2012	19.86	20.05	19.86	20.05
2777	NASDAQ	DCOM	Wed, Dec 5, 2012	20.04	20.05	19.98	20.02
2776	NASDAQ	DCOM	Tue, Dec 4, 2012	20.00	20.03	19.86	19.99
2775	NASDAQ	DCOM	Mon, Dec 3, 2012	20.14	20.18	19.87	19.99
2774	NASDAQ	DCOM	Fri, Nov 30, 2012	19.95	20.15	19.68	20.05
2773	NASDAQ	DCOM	Thu, Nov 29, 2012	19.94	20.15	19.80	19.86
2772	NASDAQ	DCOM	Wed, Nov 28, 2012	19.58	19.88	19.36	19.72
2771	NASDAQ	DCOM	Tue, Nov 27, 2012	19.77	19.81	19.60	19.64
2770	NASDAQ	DCOM	Mon, Nov 26, 2012	19.65	19.82	19.61	19.63
2769	NASDAQ	DCOM	Fri, Nov 23, 2012	19.82	19.82	19.51	19.78
2768	NASDAQ	DCOM	Wed, Nov 21, 2012	19.54	19.75	19.54	19.67
2767	NASDAQ	DCOM	Tue, Nov 20, 2012	19.61	19.90	18.75	19.37
2766	NASDAQ	DCOM	Mon, Nov 19, 2012	19.50	19.88	19.50	19.71
2765	NASDAQ	DCOM	Fri, Nov 16, 2012	19.50	19.58	19.21	19.30
2764	NASDAQ	DCOM	Thu, Nov 15, 2012	19.12	20.79	19.06	19.56
2763	NASDAQ	DCOM	Wed, Nov 14, 2012	19.48	19.58	19.03	19.07
2762	NASDAQ	DCOM	Tue, Nov 13, 2012	19.58	19.58	19.26	19.30
2761	NASDAQ	DCOM	Mon, Nov 12, 2012	19.63	19.89	19.23	19.47
2760	NASDAQ	DCOM	Fri, Nov 9, 2012	19.27	19.86	19.27	19.43
2759	NASDAQ	DCOM	Thu, Nov 8, 2012	19.40	19.68	19.40	19.40
2758	NASDAQ	DCOM	Wed, Nov 7, 2012	20.03	20.03	19.29	19.37
2757	NASDAQ	DCOM	Tue, Nov 6, 2012	20.06	20.30	20.06	20.23
2756	NASDAQ	DCOM	Mon, Nov 5, 2012	19.85	20.33	19.85	19.95
2755	NASDAQ	DCOM	Fri, Nov 2, 2012	20.14	20.42	19.75	19.81
2754	NASDAQ	DCOM	Thu, Nov 1, 2012	20.08	20.31	19.86	20.07
2753	NASDAQ	DCOM	Wed, Oct 31, 2012	20.03	20.14	19.75	20.00
2752	NASDAQ	DCOM	Fri, Oct 26, 2012	20.20	20.28	19.86	19.95
2751	NASDAQ	DCOM	Thu, Oct 25, 2012	20.32	20.38	20.01	20.28
2750	NASDAQ	DCOM	Wed, Oct 24, 2012	20.31	20.39	20.02	20.08
2749	NASDAQ	DCOM	Tue, Oct 23, 2012	19.80	20.20	19.61	20.15
2748	NASDAQ	DCOM	Mon, Oct 22, 2012	20.02	20.15	19.77	19.84
2747	NASDAQ	DCOM	Fri, Oct 19, 2012	20.67	20.78	19.77	19.81
2746	NASDAQ	DCOM	Thu, Oct 18, 2012	22.34	22.34	20.59	20.59
2745	NASDAQ	DCOM	Wed, Oct 17, 2012	22.92	22.92	21.87	22.22
2744	NASDAQ	DCOM	Tue, Oct 16, 2012	23.05	23.05	22.61	22.87
2743	NASDAQ	DCOM	Mon, Oct 15, 2012	22.74	22.97	22.74	22.97
2742	NASDAQ	DCOM	Fri, Oct 12, 2012	23.12	23.12	22.80	22.81
2741	NASDAQ	DCOM	Thu, Oct 11, 2012	23.37	23.37	23.05	23.19
2740	NASDAQ	DCOM	Wed, Oct 10, 2012	22.83	23.33	22.83	23.24
2739	NASDAQ	DCOM	Tue, Oct 9, 2012	22.91	22.91	22.68	22.77
2738	NASDAQ	DCOM	Mon, Oct 8, 2012	22.75	23.33	22.75	22.95
2737	NASDAQ	DCOM	Fri, Oct 5, 2012	22.98	23.09	22.75	22.91
2736	NASDAQ	DCOM	Thu, Oct 4, 2012	23.00	23.00	22.51	22.81
2735	NASDAQ	DCOM	Wed, Oct 3, 2012	22.63	22.86	22.42	22.83
2734	NASDAQ	DCOM	Tue, Oct 2, 2012	23.14	23.14	22.27	22.66
2733	NASDAQ	DCOM	Mon, Oct 1, 2012	23.54	23.80	22.82	23.08
2732	NASDAQ	DCOM	Fri, Sep 28, 2012	24.22	24.30	23.24	23.31
2731	NASDAQ	DCOM	Thu, Sep 27, 2012	24.50	24.50	23.83	24.39
2730	NASDAQ	DCOM	Wed, Sep 26, 2012	23.01	24.80	23.01	24.54
2729	NASDAQ	DCOM	Tue, Sep 25, 2012	24.24	24.39	22.84	23.00
2728	NASDAQ	DCOM	Mon, Sep 24, 2012	23.25	24.05	23.10	24.02
2727	NASDAQ	DCOM	Fri, Sep 21, 2012	22.85	23.49	22.64	23.43
2726	NASDAQ	DCOM	Thu, Sep 20, 2012	22.27	22.70	22.20	22.54
2725	NASDAQ	DCOM	Wed, Sep 19, 2012	22.50	22.75	22.33	22.48
2724	NASDAQ	DCOM	Tue, Sep 18, 2012	22.30	22.66	21.08	22.42
2723	NASDAQ	DCOM	Mon, Sep 17, 2012	21.80	22.59	21.63	22.31
2722	NASDAQ	DCOM	Fri, Sep 14, 2012	21.79	22.08	21.79	21.91
2721	NASDAQ	DCOM	Thu, Sep 13, 2012	21.20	22.06	21.20	21.71
2720	NASDAQ	DCOM	Wed, Sep 12, 2012	21.52	21.77	21.18	21.27
2719	NASDAQ	DCOM	Tue, Sep 11, 2012	21.23	21.50	21.22	21.39
2718	NASDAQ	DCOM	Mon, Sep 10, 2012	21.32	21.44	21.19	21.22
2717	NASDAQ	DCOM	Fri, Sep 7, 2012	21.50	21.50	20.95	21.36
2716	NASDAQ	DCOM	Thu, Sep 6, 2012	20.64	21.49	20.41	21.45
2715	NASDAQ	DCOM	Wed, Sep 5, 2012	20.36	20.84	20.26	20.46
2714	NASDAQ	DCOM	Tue, Sep 4, 2012	20.25	20.49	19.95	20.24
2713	NASDAQ	DCOM	Fri, Aug 31, 2012	20.29	20.48	20.17	20.25
2712	NASDAQ	DCOM	Thu, Aug 30, 2012	20.64	20.70	20.16	20.16
2711	NASDAQ	DCOM	Wed, Aug 29, 2012	20.64	21.05	20.64	20.79
2710	NASDAQ	DCOM	Tue, Aug 28, 2012	21.00	21.00	20.57	20.79
2709	NASDAQ	DCOM	Mon, Aug 27, 2012	21.29	21.29	20.83	20.95
2708	NASDAQ	DCOM	Fri, Aug 24, 2012	20.78	21.15	20.78	21.15
2707	NASDAQ	DCOM	Thu, Aug 23, 2012	20.90	21.33	20.66	20.90
2706	NASDAQ	DCOM	Wed, Aug 22, 2012	20.98	21.39	20.98	21.21
2705	NASDAQ	DCOM	Tue, Aug 21, 2012	20.41	20.92	20.38	20.74
2704	NASDAQ	DCOM	Mon, Aug 20, 2012	19.87	20.42	19.67	20.26
2703	NASDAQ	DCOM	Fri, Aug 17, 2012	19.88	19.95	19.61	19.95
2702	NASDAQ	DCOM	Thu, Aug 16, 2012	19.94	19.95	19.63	19.95
2701	NASDAQ	DCOM	Wed, Aug 15, 2012	19.61	19.94	19.61	19.89
2700	NASDAQ	DCOM	Tue, Aug 14, 2012	20.06	20.06	19.61	19.63
2699	NASDAQ	DCOM	Mon, Aug 13, 2012	19.92	20.10	19.84	19.94
2698	NASDAQ	DCOM	Fri, Aug 10, 2012	20.01	20.15	19.92	20.00
2697	NASDAQ	DCOM	Thu, Aug 9, 2012	20.06	20.22	20.02	20.13
2696	NASDAQ	DCOM	Wed, Aug 8, 2012	20.02	20.25	19.81	20.10
2695	NASDAQ	DCOM	Tue, Aug 7, 2012	20.30	20.40	20.02	20.20
2694	NASDAQ	DCOM	Mon, Aug 6, 2012	20.46	20.52	20.30	20.30
2693	NASDAQ	DCOM	Fri, Aug 3, 2012	20.11	20.50	20.03	20.41
2692	NASDAQ	DCOM	Thu, Aug 2, 2012	19.64	19.81	19.64	19.66
2691	NASDAQ	DCOM	Wed, Aug 1, 2012	20.26	20.45	19.88	19.88
2690	NASDAQ	DCOM	Tue, Jul 31, 2012	19.94	20.12	19.90	20.05
2689	NASDAQ	DCOM	Mon, Jul 30, 2012	20.20	20.20	19.90	19.91
2688	NASDAQ	DCOM	Fri, Jul 27, 2012	20.17	20.39	20.01	20.21
2687	NASDAQ	DCOM	Thu, Jul 26, 2012	20.29	20.34	19.90	20.10
2686	NASDAQ	DCOM	Wed, Jul 25, 2012	19.82	19.82	19.40	19.72
2685	NASDAQ	DCOM	Tue, Jul 24, 2012	20.19	20.23	19.52	19.58
2684	NASDAQ	DCOM	Mon, Jul 23, 2012	19.53	20.46	19.39	19.89
2683	NASDAQ	DCOM	Fri, Jul 20, 2012	21.10	21.58	19.57	19.75
2682	NASDAQ	DCOM	Thu, Jul 19, 2012	22.47	22.47	21.18	21.22
2681	NASDAQ	DCOM	Wed, Jul 18, 2012	22.85	22.85	22.43	22.43
2680	NASDAQ	DCOM	Tue, Jul 17, 2012	23.05	23.13	22.83	22.89
2679	NASDAQ	DCOM	Mon, Jul 16, 2012	23.44	23.48	22.69	23.10
2678	NASDAQ	DCOM	Fri, Jul 13, 2012	23.06	23.77	23.00	23.44
2677	NASDAQ	DCOM	Thu, Jul 12, 2012	22.94	23.25	22.87	23.02
2676	NASDAQ	DCOM	Wed, Jul 11, 2012	22.93	23.24	22.93	23.10
2675	NASDAQ	DCOM	Tue, Jul 10, 2012	22.96	23.01	22.70	23.00
2674	NASDAQ	DCOM	Mon, Jul 9, 2012	23.01	23.05	22.68	22.81
2673	NASDAQ	DCOM	Fri, Jul 6, 2012	23.20	23.47	22.88	23.05
2672	NASDAQ	DCOM	Thu, Jul 5, 2012	23.57	23.60	23.37	23.55
2671	NASDAQ	DCOM	Tue, Jul 3, 2012	23.74	23.74	23.35	23.73
2670	NASDAQ	DCOM	Mon, Jul 2, 2012	23.68	23.80	23.21	23.65
2669	NASDAQ	DCOM	Fri, Jun 29, 2012	23.48	23.73	23.20	23.59
2668	NASDAQ	DCOM	Thu, Jun 28, 2012	22.98	23.30	22.59	22.98
2667	NASDAQ	DCOM	Wed, Jun 27, 2012	22.65	23.20	22.65	23.20
2666	NASDAQ	DCOM	Tue, Jun 26, 2012	22.94	22.94	22.54	22.71
2665	NASDAQ	DCOM	Mon, Jun 25, 2012	21.99	22.79	21.66	22.76
2664	NASDAQ	DCOM	Fri, Jun 22, 2012	22.49	23.14	21.64	22.53
2663	NASDAQ	DCOM	Thu, Jun 21, 2012	21.85	21.90	21.24	21.53
2662	NASDAQ	DCOM	Wed, Jun 20, 2012	22.15	22.15	21.34	21.79
2661	NASDAQ	DCOM	Tue, Jun 19, 2012	21.51	22.32	21.43	22.15
2660	NASDAQ	DCOM	Mon, Jun 18, 2012	21.17	21.90	20.89	21.55
2659	NASDAQ	DCOM	Fri, Jun 15, 2012	20.93	21.50	20.91	21.22
2658	NASDAQ	DCOM	Thu, Jun 14, 2012	20.69	21.00	20.69	20.99
2657	NASDAQ	DCOM	Wed, Jun 13, 2012	20.65	20.94	20.41	20.66
2656	NASDAQ	DCOM	Tue, Jun 12, 2012	20.08	20.94	20.08	20.69
2655	NASDAQ	DCOM	Mon, Jun 11, 2012	20.12	20.26	19.84	19.86
2654	NASDAQ	DCOM	Fri, Jun 8, 2012	19.79	20.00	19.75	20.00
2653	NASDAQ	DCOM	Thu, Jun 7, 2012	20.31	20.31	19.66	19.77
2652	NASDAQ	DCOM	Wed, Jun 6, 2012	19.96	20.21	19.82	19.97
2651	NASDAQ	DCOM	Tue, Jun 5, 2012	19.25	19.84	19.25	19.77
2650	NASDAQ	DCOM	Mon, Jun 4, 2012	19.26	19.39	19.16	19.27
2649	NASDAQ	DCOM	Fri, Jun 1, 2012	19.32	19.60	19.05	19.07
2648	NASDAQ	DCOM	Thu, May 31, 2012	19.76	20.13	19.60	19.60
2647	NASDAQ	DCOM	Wed, May 30, 2012	19.76	20.04	19.76	19.79
2646	NASDAQ	DCOM	Tue, May 29, 2012	20.06	20.06	19.84	20.04
2645	NASDAQ	DCOM	Fri, May 25, 2012	19.81	19.93	19.64	19.78
2644	NASDAQ	DCOM	Thu, May 24, 2012	19.63	20.04	19.38	19.78
2643	NASDAQ	DCOM	Wed, May 23, 2012	19.00	19.55	18.75	19.55
2642	NASDAQ	DCOM	Tue, May 22, 2012	19.74	20.36	18.90	19.02
2641	NASDAQ	DCOM	Mon, May 21, 2012	19.31	19.76	19.19	19.75
2640	NASDAQ	DCOM	Fri, May 18, 2012	19.11	19.43	19.11	19.29
2639	NASDAQ	DCOM	Thu, May 17, 2012	19.65	19.65	19.12	19.20
2638	NASDAQ	DCOM	Wed, May 16, 2012	19.63	19.65	19.49	19.53
2637	NASDAQ	DCOM	Tue, May 15, 2012	19.38	19.74	19.38	19.48
2636	NASDAQ	DCOM	Mon, May 14, 2012	19.02	19.58	19.01	19.46
2635	NASDAQ	DCOM	Fri, May 11, 2012	19.52	19.81	19.15	19.32
2634	NASDAQ	DCOM	Thu, May 10, 2012	19.87	19.96	19.66	19.74
2633	NASDAQ	DCOM	Wed, May 9, 2012	19.55	19.78	19.45	19.64
2632	NASDAQ	DCOM	Tue, May 8, 2012	19.27	19.74	19.11	19.64
2631	NASDAQ	DCOM	Mon, May 7, 2012	19.00	19.52	19.00	19.31
2630	NASDAQ	DCOM	Fri, May 4, 2012	19.40	19.40	18.68	19.15
2629	NASDAQ	DCOM	Thu, May 3, 2012	19.44	19.75	19.01	19.23
2628	NASDAQ	DCOM	Wed, May 2, 2012	19.51	19.73	19.32	19.53
2627	NASDAQ	DCOM	Tue, May 1, 2012	19.62	19.90	19.50	19.51
2626	NASDAQ	DCOM	Mon, Apr 30, 2012	19.91	19.95	19.48	19.48
2625	NASDAQ	DCOM	Fri, Apr 27, 2012	20.17	20.19	19.77	20.03
2624	NASDAQ	DCOM	Thu, Apr 26, 2012	20.20	20.54	19.88	19.99
2623	NASDAQ	DCOM	Wed, Apr 25, 2012	20.34	20.62	20.08	20.30
2622	NASDAQ	DCOM	Tue, Apr 24, 2012	19.26	20.06	19.26	20.02
2621	NASDAQ	DCOM	Mon, Apr 23, 2012	19.39	19.57	19.20	19.32
2620	NASDAQ	DCOM	Fri, Apr 20, 2012	19.81	20.18	19.51	19.52
2619	NASDAQ	DCOM	Thu, Apr 19, 2012	19.98	20.18	19.30	19.34
2618	NASDAQ	DCOM	Wed, Apr 18, 2012	20.40	20.61	19.76	19.81
2617	NASDAQ	DCOM	Tue, Apr 17, 2012	20.61	21.15	20.40	20.53
2616	NASDAQ	DCOM	Mon, Apr 16, 2012	20.35	20.85	20.02	20.85
2615	NASDAQ	DCOM	Fri, Apr 13, 2012	21.11	21.12	20.20	20.20
2614	NASDAQ	DCOM	Thu, Apr 12, 2012	20.48	21.32	20.48	21.22
2613	NASDAQ	DCOM	Wed, Apr 11, 2012	20.00	20.61	19.62	20.59
2612	NASDAQ	DCOM	Tue, Apr 10, 2012	20.20	20.55	19.56	19.68
2611	NASDAQ	DCOM	Mon, Apr 9, 2012	20.58	20.70	20.20	20.20
2610	NASDAQ	DCOM	Thu, Apr 5, 2012	20.78	21.14	20.78	20.87
2609	NASDAQ	DCOM	Wed, Apr 4, 2012	21.01	21.26	20.67	20.83
2608	NASDAQ	DCOM	Tue, Apr 3, 2012	21.46	21.52	21.03	21.30
2607	NASDAQ	DCOM	Mon, Apr 2, 2012	21.02	21.70	20.61	21.66
2606	NASDAQ	DCOM	Fri, Mar 30, 2012	21.41	21.41	20.86	20.97
2605	NASDAQ	DCOM	Thu, Mar 29, 2012	21.33	21.55	20.68	21.19
2604	NASDAQ	DCOM	Wed, Mar 28, 2012	21.81	21.83	21.33	21.37
2603	NASDAQ	DCOM	Tue, Mar 27, 2012	22.16	22.49	21.89	22.01
2602	NASDAQ	DCOM	Mon, Mar 26, 2012	21.45	22.28	21.35	22.22
2601	NASDAQ	DCOM	Fri, Mar 23, 2012	20.33	21.45	20.32	21.41
2600	NASDAQ	DCOM	Thu, Mar 22, 2012	20.99	21.05	20.33	20.43
2599	NASDAQ	DCOM	Wed, Mar 21, 2012	21.91	21.91	21.03	21.13
2598	NASDAQ	DCOM	Tue, Mar 20, 2012	22.07	22.15	21.69	21.69
2597	NASDAQ	DCOM	Mon, Mar 19, 2012	21.89	22.47	21.76	22.33
2596	NASDAQ	DCOM	Fri, Mar 16, 2012	22.06	22.06	21.44	21.89
2595	NASDAQ	DCOM	Thu, Mar 15, 2012	21.99	22.12	21.79	22.02
2594	NASDAQ	DCOM	Wed, Mar 14, 2012	22.03	22.29	21.84	21.84
2593	NASDAQ	DCOM	Tue, Mar 13, 2012	21.56	22.63	21.54	22.07
2592	NASDAQ	DCOM	Mon, Mar 12, 2012	20.87	21.43	20.87	21.26
2591	NASDAQ	DCOM	Fri, Mar 9, 2012	20.23	21.06	20.23	20.97
2590	NASDAQ	DCOM	Thu, Mar 8, 2012	20.24	20.30	19.87	20.30
2589	NASDAQ	DCOM	Wed, Mar 7, 2012	19.82	20.20	19.53	20.20
2588	NASDAQ	DCOM	Tue, Mar 6, 2012	19.80	19.85	19.54	19.62
2587	NASDAQ	DCOM	Mon, Mar 5, 2012	19.26	19.99	19.16	19.88
2586	NASDAQ	DCOM	Fri, Mar 2, 2012	20.01	20.10	19.11	19.30
2585	NASDAQ	DCOM	Thu, Mar 1, 2012	20.02	20.15	20.01	20.01
2584	NASDAQ	DCOM	Wed, Feb 29, 2012	20.73	20.73	20.01	20.10
2583	NASDAQ	DCOM	Tue, Feb 28, 2012	20.82	20.82	20.61	20.77
2582	NASDAQ	DCOM	Mon, Feb 27, 2012	20.48	20.82	20.28	20.79
2581	NASDAQ	DCOM	Fri, Feb 24, 2012	20.81	20.90	20.65	20.70
2580	NASDAQ	DCOM	Thu, Feb 23, 2012	20.42	20.86	20.18	20.86
2579	NASDAQ	DCOM	Wed, Feb 22, 2012	20.90	21.04	20.11	20.30
2578	NASDAQ	DCOM	Tue, Feb 21, 2012	20.55	21.22	20.17	20.77
2577	NASDAQ	DCOM	Fri, Feb 17, 2012	20.97	21.20	20.87	21.09
2576	NASDAQ	DCOM	Thu, Feb 16, 2012	20.62	21.05	20.62	20.85
2575	NASDAQ	DCOM	Wed, Feb 15, 2012	20.73	20.95	20.58	20.58
2574	NASDAQ	DCOM	Tue, Feb 14, 2012	20.72	20.84	20.50	20.63
2573	NASDAQ	DCOM	Mon, Feb 13, 2012	20.86	21.02	20.73	20.92
2572	NASDAQ	DCOM	Fri, Feb 10, 2012	20.47	21.00	20.47	20.55
2571	NASDAQ	DCOM	Thu, Feb 9, 2012	20.87	20.95	20.71	20.80
2570	NASDAQ	DCOM	Wed, Feb 8, 2012	20.90	21.12	20.67	20.96
2569	NASDAQ	DCOM	Tue, Feb 7, 2012	20.50	20.96	20.44	20.95
2568	NASDAQ	DCOM	Mon, Feb 6, 2012	20.58	20.74	20.38	20.41
2567	NASDAQ	DCOM	Fri, Feb 3, 2012	20.49	20.99	20.10	20.59
2566	NASDAQ	DCOM	Thu, Feb 2, 2012	19.75	20.50	19.75	20.16
2565	NASDAQ	DCOM	Wed, Feb 1, 2012	19.47	20.06	19.38	20.06
2564	NASDAQ	DCOM	Tue, Jan 31, 2012	19.57	19.57	19.21	19.30
2563	NASDAQ	DCOM	Mon, Jan 30, 2012	19.41	19.61	18.86	19.37
2562	NASDAQ	DCOM	Fri, Jan 27, 2012	19.42	19.76	19.42	19.56
2561	NASDAQ	DCOM	Thu, Jan 26, 2012	19.98	20.09	19.59	19.68
2560	NASDAQ	DCOM	Wed, Jan 25, 2012	19.66	20.00	19.30	20.00
2559	NASDAQ	DCOM	Tue, Jan 24, 2012	19.02	19.91	19.02	19.70
2558	NASDAQ	DCOM	Mon, Jan 23, 2012	20.40	21.17	19.62	19.71
2557	NASDAQ	DCOM	Fri, Jan 20, 2012	20.17	20.74	20.17	20.42
2556	NASDAQ	DCOM	Thu, Jan 19, 2012	20.83	20.83	20.00	20.40
2555	NASDAQ	DCOM	Wed, Jan 18, 2012	20.62	21.10	20.11	20.75
2554	NASDAQ	DCOM	Tue, Jan 17, 2012	20.98	21.32	20.52	20.74
2553	NASDAQ	DCOM	Fri, Jan 13, 2012	20.99	21.40	20.54	20.72
2552	NASDAQ	DCOM	Thu, Jan 12, 2012	21.65	21.86	20.64	21.54
2551	NASDAQ	DCOM	Wed, Jan 11, 2012	20.80	21.92	20.57	21.15
2550	NASDAQ	DCOM	Tue, Jan 10, 2012	20.70	20.99	20.06	20.85
2549	NASDAQ	DCOM	Mon, Jan 9, 2012	20.31	20.45	20.00	20.43
2548	NASDAQ	DCOM	Fri, Jan 6, 2012	20.45	20.45	20.00	20.12
2547	NASDAQ	DCOM	Thu, Jan 5, 2012	20.56	20.56	19.82	20.45
2546	NASDAQ	DCOM	Wed, Jan 4, 2012	20.79	20.99	20.31	20.58
2545	NASDAQ	DCOM	Tue, Jan 3, 2012	20.87	21.00	20.26	21.00
2544	NASDAQ	DCOM	Fri, Dec 30, 2011	19.98	20.44	19.72	19.90
2543	NASDAQ	DCOM	Thu, Dec 29, 2011	19.53	19.97	19.53	19.95
2542	NASDAQ	DCOM	Wed, Dec 28, 2011	19.88	19.89	19.21	19.45
2541	NASDAQ	DCOM	Tue, Dec 27, 2011	20.08	20.15	19.93	20.10
2540	NASDAQ	DCOM	Fri, Dec 23, 2011	20.26	20.39	20.17	20.32
2539	NASDAQ	DCOM	Thu, Dec 22, 2011	20.24	20.40	19.97	20.23
2538	NASDAQ	DCOM	Wed, Dec 21, 2011	20.66	20.66	20.36	20.45
2537	NASDAQ	DCOM	Tue, Dec 20, 2011	20.21	20.81	20.21	20.77
2536	NASDAQ	DCOM	Mon, Dec 19, 2011	20.42	20.47	19.57	19.93
2535	NASDAQ	DCOM	Fri, Dec 16, 2011	20.34	20.36	19.98	20.20
2534	NASDAQ	DCOM	Thu, Dec 15, 2011	19.88	20.29	19.56	20.29
2533	NASDAQ	DCOM	Wed, Dec 14, 2011	18.59	19.75	18.59	19.71
2532	NASDAQ	DCOM	Tue, Dec 13, 2011	18.85	19.16	18.66	18.78
2531	NASDAQ	DCOM	Mon, Dec 12, 2011	19.23	19.23	18.68	18.92
2530	NASDAQ	DCOM	Fri, Dec 9, 2011	18.82	19.55	18.81	19.52
2529	NASDAQ	DCOM	Thu, Dec 8, 2011	19.48	19.48	18.66	18.74
2528	NASDAQ	DCOM	Wed, Dec 7, 2011	19.20	19.62	18.83	19.58
2527	NASDAQ	DCOM	Tue, Dec 6, 2011	18.96	19.39	18.96	19.26
2526	NASDAQ	DCOM	Mon, Dec 5, 2011	18.94	19.15	18.90	19.00
2525	NASDAQ	DCOM	Fri, Dec 2, 2011	19.03	19.08	18.58	18.83
2524	NASDAQ	DCOM	Thu, Dec 1, 2011	19.22	19.37	18.64	18.66
2523	NASDAQ	DCOM	Wed, Nov 30, 2011	19.15	19.71	18.55	19.31
2522	NASDAQ	DCOM	Tue, Nov 29, 2011	18.92	19.05	18.51	18.59
2521	NASDAQ	DCOM	Mon, Nov 28, 2011	18.49	19.03	18.49	18.84
2520	NASDAQ	DCOM	Fri, Nov 25, 2011	18.00	18.34	17.96	18.12
2519	NASDAQ	DCOM	Wed, Nov 23, 2011	18.64	18.84	17.89	18.08
2518	NASDAQ	DCOM	Tue, Nov 22, 2011	18.15	19.05	18.15	18.69
2517	NASDAQ	DCOM	Mon, Nov 21, 2011	19.35	19.40	19.22	19.22
2516	NASDAQ	DCOM	Fri, Nov 18, 2011	19.73	19.99	19.66	19.66
2515	NASDAQ	DCOM	Thu, Nov 17, 2011	19.99	20.80	19.71	19.71
2514	NASDAQ	DCOM	Wed, Nov 16, 2011	19.46	19.95	19.45	19.76
2513	NASDAQ	DCOM	Tue, Nov 15, 2011	19.80	19.80	19.34	19.71
2512	NASDAQ	DCOM	Mon, Nov 14, 2011	19.80	19.86	19.34	19.44
2511	NASDAQ	DCOM	Fri, Nov 11, 2011	19.28	19.98	19.28	19.88
2510	NASDAQ	DCOM	Thu, Nov 10, 2011	19.65	19.65	19.10	19.25
2509	NASDAQ	DCOM	Wed, Nov 9, 2011	19.55	19.67	19.12	19.22
2508	NASDAQ	DCOM	Tue, Nov 8, 2011	19.84	20.24	19.59	20.04
2507	NASDAQ	DCOM	Mon, Nov 7, 2011	19.65	19.91	19.20	19.78
2506	NASDAQ	DCOM	Fri, Nov 4, 2011	19.99	19.99	19.42	19.75
2505	NASDAQ	DCOM	Thu, Nov 3, 2011	19.07	20.26	18.89	20.16
2504	NASDAQ	DCOM	Wed, Nov 2, 2011	19.01	19.57	18.87	19.36
2503	NASDAQ	DCOM	Tue, Nov 1, 2011	18.38	19.33	18.38	18.50
2502	NASDAQ	DCOM	Mon, Oct 31, 2011	19.83	20.33	19.08	19.25
2501	NASDAQ	DCOM	Fri, Oct 28, 2011	20.74	21.00	19.42	20.59
2500	NASDAQ	DCOM	Thu, Oct 27, 2011	20.29	21.02	19.55	20.79
2499	NASDAQ	DCOM	Wed, Oct 26, 2011	18.45	19.37	18.16	19.18
2498	NASDAQ	DCOM	Tue, Oct 25, 2011	18.34	18.64	18.03	18.08
2497	NASDAQ	DCOM	Mon, Oct 24, 2011	17.94	18.71	17.90	18.37
2496	NASDAQ	DCOM	Fri, Oct 21, 2011	18.36	18.36	17.75	17.87
2495	NASDAQ	DCOM	Thu, Oct 20, 2011	17.98	18.17	17.68	17.75
2494	NASDAQ	DCOM	Wed, Oct 19, 2011	18.14	18.32	17.81	17.82
2493	NASDAQ	DCOM	Tue, Oct 18, 2011	17.89	18.65	17.81	18.14
2492	NASDAQ	DCOM	Mon, Oct 17, 2011	18.36	18.36	17.69	17.80
2491	NASDAQ	DCOM	Fri, Oct 14, 2011	18.95	19.00	18.22	18.39
2490	NASDAQ	DCOM	Thu, Oct 13, 2011	19.18	19.32	18.56	18.71
2489	NASDAQ	DCOM	Wed, Oct 12, 2011	19.44	19.64	19.08	19.34
2488	NASDAQ	DCOM	Tue, Oct 11, 2011	19.34	19.45	18.94	19.13
2487	NASDAQ	DCOM	Mon, Oct 10, 2011	18.66	19.57	18.66	19.50
2486	NASDAQ	DCOM	Fri, Oct 7, 2011	19.66	19.78	18.65	18.96
2485	NASDAQ	DCOM	Thu, Oct 6, 2011	19.65	19.86	19.35	19.76
2484	NASDAQ	DCOM	Wed, Oct 5, 2011	19.76	19.86	19.30	19.75
2483	NASDAQ	DCOM	Tue, Oct 4, 2011	17.41	19.97	17.41	19.96
2482	NASDAQ	DCOM	Mon, Oct 3, 2011	18.08	18.57	17.31	17.51
2481	NASDAQ	DCOM	Fri, Sep 30, 2011	18.25	18.71	18.20	18.30
2480	NASDAQ	DCOM	Thu, Sep 29, 2011	18.24	18.64	18.07	18.57
2479	NASDAQ	DCOM	Wed, Sep 28, 2011	18.85	19.19	17.88	17.88
2478	NASDAQ	DCOM	Tue, Sep 27, 2011	18.91	19.24	18.43	18.64
2477	NASDAQ	DCOM	Mon, Sep 26, 2011	18.10	18.65	17.52	18.57
2476	NASDAQ	DCOM	Fri, Sep 23, 2011	17.80	18.53	17.76	18.11
2475	NASDAQ	DCOM	Thu, Sep 22, 2011	17.41	18.32	17.41	17.77
2474	NASDAQ	DCOM	Wed, Sep 21, 2011	19.07	19.21	17.89	17.93
2473	NASDAQ	DCOM	Tue, Sep 20, 2011	19.20	19.96	18.84	18.88
2472	NASDAQ	DCOM	Mon, Sep 19, 2011	19.18	19.30	18.61	19.05
2471	NASDAQ	DCOM	Fri, Sep 16, 2011	19.75	19.75	19.51	19.51
2470	NASDAQ	DCOM	Thu, Sep 15, 2011	19.68	19.68	19.40	19.63
2469	NASDAQ	DCOM	Wed, Sep 14, 2011	19.39	19.87	18.89	19.59
2468	NASDAQ	DCOM	Tue, Sep 13, 2011	18.81	19.50	18.32	19.31
2467	NASDAQ	DCOM	Mon, Sep 12, 2011	17.69	18.58	17.69	18.31
2466	NASDAQ	DCOM	Fri, Sep 9, 2011	18.26	18.48	17.75	17.96
2465	NASDAQ	DCOM	Thu, Sep 8, 2011	19.20	19.40	18.38	18.40
2464	NASDAQ	DCOM	Wed, Sep 7, 2011	18.85	19.60	18.60	19.16
2463	NASDAQ	DCOM	Tue, Sep 6, 2011	18.00	18.91	18.00	18.45
2462	NASDAQ	DCOM	Fri, Sep 2, 2011	19.00	19.25	17.85	18.23
2461	NASDAQ	DCOM	Thu, Sep 1, 2011	19.75	20.87	19.23	19.28
2460	NASDAQ	DCOM	Wed, Aug 31, 2011	20.51	20.51	19.65	19.65
2459	NASDAQ	DCOM	Tue, Aug 30, 2011	20.38	20.43	19.82	20.00
2458	NASDAQ	DCOM	Mon, Aug 29, 2011	20.58	20.70	19.75	20.47
2457	NASDAQ	DCOM	Fri, Aug 26, 2011	20.11	20.54	19.98	20.38
2456	NASDAQ	DCOM	Thu, Aug 25, 2011	20.63	20.63	19.73	19.98
2455	NASDAQ	DCOM	Wed, Aug 24, 2011	19.61	20.48	19.09	20.48
2454	NASDAQ	DCOM	Tue, Aug 23, 2011	18.22	20.18	18.00	19.60
2453	NASDAQ	DCOM	Mon, Aug 22, 2011	18.53	18.53	17.85	18.09
2452	NASDAQ	DCOM	Fri, Aug 19, 2011	18.16	18.98	17.97	18.03
2451	NASDAQ	DCOM	Thu, Aug 18, 2011	19.26	19.46	18.07	18.26
2450	NASDAQ	DCOM	Wed, Aug 17, 2011	19.59	19.78	19.34	19.49
2449	NASDAQ	DCOM	Tue, Aug 16, 2011	19.59	19.64	19.26	19.40
2448	NASDAQ	DCOM	Mon, Aug 15, 2011	19.51	20.03	19.39	19.80
2447	NASDAQ	DCOM	Fri, Aug 12, 2011	20.27	20.60	19.20	19.25
2446	NASDAQ	DCOM	Thu, Aug 11, 2011	19.46	20.90	19.39	20.11
2445	NASDAQ	DCOM	Wed, Aug 10, 2011	20.30	20.84	19.00	19.25
2444	NASDAQ	DCOM	Tue, Aug 9, 2011	19.70	21.00	19.17	20.75
2443	NASDAQ	DCOM	Mon, Aug 8, 2011	20.38	21.06	19.19	19.19
2442	NASDAQ	DCOM	Fri, Aug 5, 2011	21.03	21.27	20.41	21.10
2441	NASDAQ	DCOM	Thu, Aug 4, 2011	21.08	21.30	20.62	20.67
2440	NASDAQ	DCOM	Wed, Aug 3, 2011	20.53	21.41	20.53	21.31
2439	NASDAQ	DCOM	Tue, Aug 2, 2011	20.61	21.18	20.40	20.41
2438	NASDAQ	DCOM	Mon, Aug 1, 2011	21.04	21.25	20.73	20.80
2437	NASDAQ	DCOM	Fri, Jul 29, 2011	20.76	20.96	20.62	20.84
2436	NASDAQ	DCOM	Thu, Jul 28, 2011	20.69	20.99	20.69	20.98
2435	NASDAQ	DCOM	Wed, Jul 27, 2011	20.73	20.80	20.50	20.59
2434	NASDAQ	DCOM	Tue, Jul 26, 2011	20.82	21.19	20.61	20.75
2433	NASDAQ	DCOM	Mon, Jul 25, 2011	20.76	21.28	20.76	20.82
2432	NASDAQ	DCOM	Fri, Jul 22, 2011	21.03	21.88	20.68	20.98
2431	NASDAQ	DCOM	Thu, Jul 21, 2011	21.01	21.48	20.80	20.94
2430	NASDAQ	DCOM	Wed, Jul 20, 2011	21.02	21.32	20.71	20.83
2429	NASDAQ	DCOM	Tue, Jul 19, 2011	20.69	21.10	20.65	20.89
2428	NASDAQ	DCOM	Mon, Jul 18, 2011	20.89	20.89	20.03	20.58
2427	NASDAQ	DCOM	Fri, Jul 15, 2011	20.68	21.07	20.63	20.73
2426	NASDAQ	DCOM	Thu, Jul 14, 2011	21.64	21.64	20.63	20.63
2425	NASDAQ	DCOM	Wed, Jul 13, 2011	21.40	21.78	21.40	21.62
2424	NASDAQ	DCOM	Tue, Jul 12, 2011	21.37	21.82	21.37	21.60
2423	NASDAQ	DCOM	Mon, Jul 11, 2011	21.76	21.85	21.11	21.36
2422	NASDAQ	DCOM	Fri, Jul 8, 2011	21.94	22.17	21.89	21.97
2421	NASDAQ	DCOM	Thu, Jul 7, 2011	21.83	22.25	21.78	22.19
2420	NASDAQ	DCOM	Wed, Jul 6, 2011	21.65	21.74	21.49	21.71
2419	NASDAQ	DCOM	Tue, Jul 5, 2011	21.65	21.90	21.63	21.79
2418	NASDAQ	DCOM	Fri, Jul 1, 2011	21.36	21.80	21.36	21.67
2417	NASDAQ	DCOM	Thu, Jun 30, 2011	21.07	21.59	21.05	21.28
2416	NASDAQ	DCOM	Wed, Jun 29, 2011	21.20	21.25	20.95	20.95
2415	NASDAQ	DCOM	Tue, Jun 28, 2011	21.21	21.55	20.91	21.09
2414	NASDAQ	DCOM	Mon, Jun 27, 2011	21.54	21.84	20.87	21.14
2413	NASDAQ	DCOM	Fri, Jun 24, 2011	22.63	22.75	21.04	21.38
2412	NASDAQ	DCOM	Thu, Jun 23, 2011	22.13	22.59	22.03	22.53
2411	NASDAQ	DCOM	Wed, Jun 22, 2011	22.54	22.75	22.37	22.39
2410	NASDAQ	DCOM	Tue, Jun 21, 2011	22.50	22.72	22.28	22.68
2409	NASDAQ	DCOM	Mon, Jun 20, 2011	21.89	22.47	21.89	22.39
2408	NASDAQ	DCOM	Fri, Jun 17, 2011	21.95	22.26	21.76	21.95
2407	NASDAQ	DCOM	Thu, Jun 16, 2011	21.47	21.89	21.11	21.82
2406	NASDAQ	DCOM	Wed, Jun 15, 2011	21.52	21.67	21.34	21.47
2405	NASDAQ	DCOM	Tue, Jun 14, 2011	21.35	21.85	21.35	21.84
2404	NASDAQ	DCOM	Mon, Jun 13, 2011	21.17	21.31	21.10	21.14
2403	NASDAQ	DCOM	Fri, Jun 10, 2011	21.36	21.43	21.06	21.10
2402	NASDAQ	DCOM	Thu, Jun 9, 2011	21.40	21.47	21.33	21.45
2401	NASDAQ	DCOM	Wed, Jun 8, 2011	21.06	21.41	21.06	21.30
2400	NASDAQ	DCOM	Tue, Jun 7, 2011	21.10	21.29	20.86	21.14
2399	NASDAQ	DCOM	Mon, Jun 6, 2011	20.92	21.11	20.85	20.89
2398	NASDAQ	DCOM	Fri, Jun 3, 2011	21.09	21.43	20.77	20.87
2397	NASDAQ	DCOM	Thu, Jun 2, 2011	21.28	21.52	21.19	21.21
2396	NASDAQ	DCOM	Wed, Jun 1, 2011	21.88	21.90	21.25	21.25
2395	NASDAQ	DCOM	Tue, May 31, 2011	21.62	21.92	21.39	21.92
2394	NASDAQ	DCOM	Fri, May 27, 2011	21.28	21.43	21.28	21.39
2393	NASDAQ	DCOM	Thu, May 26, 2011	21.31	21.59	21.31	21.35
2392	NASDAQ	DCOM	Wed, May 25, 2011	21.11	21.40	21.10	21.33
2391	NASDAQ	DCOM	Tue, May 24, 2011	21.19	21.32	21.05	21.11
2390	NASDAQ	DCOM	Mon, May 23, 2011	21.25	21.34	21.03	21.03
2389	NASDAQ	DCOM	Fri, May 20, 2011	21.44	21.62	21.36	21.36
2388	NASDAQ	DCOM	Thu, May 19, 2011	21.83	21.83	21.51	21.58
2387	NASDAQ	DCOM	Wed, May 18, 2011	21.46	21.64	21.31	21.64
2386	NASDAQ	DCOM	Tue, May 17, 2011	21.06	21.47	21.06	21.36
2385	NASDAQ	DCOM	Mon, May 16, 2011	21.35	21.48	21.06	21.08
2384	NASDAQ	DCOM	Fri, May 13, 2011	21.37	21.40	21.24	21.27
2383	NASDAQ	DCOM	Thu, May 12, 2011	21.36	21.67	21.36	21.49
2382	NASDAQ	DCOM	Wed, May 11, 2011	21.58	21.69	21.36	21.41
2381	NASDAQ	DCOM	Tue, May 10, 2011	21.37	21.70	21.37	21.70
2380	NASDAQ	DCOM	Mon, May 9, 2011	21.21	21.36	21.06	21.36
2379	NASDAQ	DCOM	Fri, May 6, 2011	21.30	21.32	21.07	21.18
2378	NASDAQ	DCOM	Thu, May 5, 2011	21.21	21.49	21.02	21.07
2377	NASDAQ	DCOM	Wed, May 4, 2011	21.47	21.47	21.12	21.16
2376	NASDAQ	DCOM	Tue, May 3, 2011	21.43	21.56	21.40	21.40
2375	NASDAQ	DCOM	Mon, May 2, 2011	21.46	21.53	21.11	21.35
2374	NASDAQ	DCOM	Fri, Apr 29, 2011	21.19	21.46	21.01	21.40
2373	NASDAQ	DCOM	Thu, Apr 28, 2011	21.32	21.30	21.06	21.24
2372	NASDAQ	DCOM	Wed, Apr 27, 2011	21.61	21.78	21.41	21.42
2371	NASDAQ	DCOM	Tue, Apr 26, 2011	21.45	21.65	21.28	21.50
2370	NASDAQ	DCOM	Mon, Apr 25, 2011	21.01	21.32	21.01	21.27
2369	NASDAQ	DCOM	Thu, Apr 21, 2011	21.36	21.36	21.01	21.08
2368	NASDAQ	DCOM	Wed, Apr 20, 2011	21.70	21.70	21.06	21.17
2367	NASDAQ	DCOM	Tue, Apr 19, 2011	20.96	21.92	20.86	21.28
2366	NASDAQ	DCOM	Mon, Apr 18, 2011	20.99	21.02	20.67	20.73
2365	NASDAQ	DCOM	Fri, Apr 15, 2011	21.31	21.35	21.04	21.09
2364	NASDAQ	DCOM	Thu, Apr 14, 2011	21.26	21.44	21.26	21.30
2363	NASDAQ	DCOM	Wed, Apr 13, 2011	21.75	21.85	21.28	21.39
2362	NASDAQ	DCOM	Tue, Apr 12, 2011	21.54	21.82	21.28	21.51
2361	NASDAQ	DCOM	Mon, Apr 11, 2011	22.28	22.35	21.60	21.60
2360	NASDAQ	DCOM	Fri, Apr 8, 2011	22.57	22.71	22.15	22.15
2359	NASDAQ	DCOM	Thu, Apr 7, 2011	22.54	22.62	22.44	22.61
2358	NASDAQ	DCOM	Wed, Apr 6, 2011	22.50	22.81	22.40	22.51
2357	NASDAQ	DCOM	Tue, Apr 5, 2011	22.21	22.49	22.21	22.36
2356	NASDAQ	DCOM	Mon, Apr 4, 2011	22.55	22.55	22.26	22.46
2355	NASDAQ	DCOM	Fri, Apr 1, 2011	22.44	22.45	22.10	22.45
2354	NASDAQ	DCOM	Thu, Mar 31, 2011	22.24	22.50	22.02	22.37
2353	NASDAQ	DCOM	Wed, Mar 30, 2011	22.15	22.62	22.13	22.34
2352	NASDAQ	DCOM	Tue, Mar 29, 2011	21.91	22.11	21.88	22.04
2351	NASDAQ	DCOM	Mon, Mar 28, 2011	22.13	22.49	21.81	21.83
2350	NASDAQ	DCOM	Fri, Mar 25, 2011	22.74	22.82	22.01	22.01
2349	NASDAQ	DCOM	Thu, Mar 24, 2011	22.24	22.80	21.92	22.54
2348	NASDAQ	DCOM	Wed, Mar 23, 2011	22.10	22.24	21.90	22.23
2347	NASDAQ	DCOM	Tue, Mar 22, 2011	22.17	22.23	22.07	22.07
2346	NASDAQ	DCOM	Mon, Mar 21, 2011	22.00	22.55	21.78	22.07
2345	NASDAQ	DCOM	Fri, Mar 18, 2011	21.78	21.95	21.63	21.94
2344	NASDAQ	DCOM	Thu, Mar 17, 2011	21.54	21.74	21.34	21.58
2343	NASDAQ	DCOM	Wed, Mar 16, 2011	21.31	21.67	21.16	21.16
2342	NASDAQ	DCOM	Tue, Mar 15, 2011	21.02	21.67	21.02	21.37
2341	NASDAQ	DCOM	Mon, Mar 14, 2011	21.66	22.00	21.51	21.69
2340	NASDAQ	DCOM	Fri, Mar 11, 2011	21.65	21.93	21.65	21.85
2339	NASDAQ	DCOM	Thu, Mar 10, 2011	21.94	22.38	21.66	21.70
2338	NASDAQ	DCOM	Wed, Mar 9, 2011	21.75	22.55	21.75	22.28
2337	NASDAQ	DCOM	Tue, Mar 8, 2011	21.01	21.75	21.01	21.72
2336	NASDAQ	DCOM	Mon, Mar 7, 2011	21.25	21.31	20.66	20.94
2335	NASDAQ	DCOM	Fri, Mar 4, 2011	21.40	21.40	21.15	21.15
2334	NASDAQ	DCOM	Thu, Mar 3, 2011	21.61	22.08	21.40	21.43
2333	NASDAQ	DCOM	Wed, Mar 2, 2011	21.57	21.76	21.11	21.30
2332	NASDAQ	DCOM	Tue, Mar 1, 2011	22.15	22.15	21.55	21.57
2331	NASDAQ	DCOM	Mon, Feb 28, 2011	22.09	22.18	22.06	22.13
2330	NASDAQ	DCOM	Fri, Feb 25, 2011	22.15	22.15	21.82	21.84
2329	NASDAQ	DCOM	Thu, Feb 24, 2011	21.97	22.17	21.82	22.11
2328	NASDAQ	DCOM	Wed, Feb 23, 2011	22.04	22.27	21.80	21.80
2327	NASDAQ	DCOM	Tue, Feb 22, 2011	22.02	22.89	21.76	21.89
2326	NASDAQ	DCOM	Fri, Feb 18, 2011	22.36	22.99	22.19	22.35
2325	NASDAQ	DCOM	Thu, Feb 17, 2011	22.05	22.40	22.05	22.23
2324	NASDAQ	DCOM	Wed, Feb 16, 2011	22.44	22.44	21.96	22.19
2323	NASDAQ	DCOM	Tue, Feb 15, 2011	22.36	22.36	21.52	21.98
2322	NASDAQ	DCOM	Mon, Feb 14, 2011	22.45	22.65	22.12	22.30
2321	NASDAQ	DCOM	Fri, Feb 11, 2011	21.97	22.43	21.86	22.42
2320	NASDAQ	DCOM	Thu, Feb 10, 2011	22.11	22.59	21.99	22.18
2319	NASDAQ	DCOM	Wed, Feb 9, 2011	22.51	22.51	21.93	22.26
2318	NASDAQ	DCOM	Tue, Feb 8, 2011	23.06	23.06	22.35	22.62
2317	NASDAQ	DCOM	Mon, Feb 7, 2011	23.23	23.23	22.76	22.85
2316	NASDAQ	DCOM	Fri, Feb 4, 2011	23.03	23.22	22.76	22.90
2315	NASDAQ	DCOM	Thu, Feb 3, 2011	23.46	23.46	22.63	23.19
2314	NASDAQ	DCOM	Wed, Feb 2, 2011	23.37	23.49	23.17	23.38
2313	NASDAQ	DCOM	Tue, Feb 1, 2011	22.85	23.61	22.85	23.53
2312	NASDAQ	DCOM	Mon, Jan 31, 2011	21.89	22.70	21.89	22.70
2311	NASDAQ	DCOM	Fri, Jan 28, 2011	23.27	23.45	21.61	21.70
2310	NASDAQ	DCOM	Thu, Jan 27, 2011	23.47	23.50	22.95	23.40
2309	NASDAQ	DCOM	Wed, Jan 26, 2011	22.90	23.54	22.90	23.45
2308	NASDAQ	DCOM	Tue, Jan 25, 2011	22.37	23.24	22.37	22.82
2307	NASDAQ	DCOM	Mon, Jan 24, 2011	22.12	22.92	22.01	22.63
2306	NASDAQ	DCOM	Fri, Jan 21, 2011	22.30	22.50	21.77	21.84
2305	NASDAQ	DCOM	Thu, Jan 20, 2011	22.21	22.82	22.00	22.00
2304	NASDAQ	DCOM	Wed, Jan 19, 2011	23.10	23.36	22.22	22.38
2303	NASDAQ	DCOM	Tue, Jan 18, 2011	23.33	23.63	23.00	23.21
2302	NASDAQ	DCOM	Fri, Jan 14, 2011	23.43	23.70	23.21	23.48
2301	NASDAQ	DCOM	Thu, Jan 13, 2011	24.03	24.24	23.14	23.15
2300	NASDAQ	DCOM	Wed, Jan 12, 2011	24.62	24.86	23.77	23.80
2299	NASDAQ	DCOM	Tue, Jan 11, 2011	24.54	24.87	24.33	24.33
2298	NASDAQ	DCOM	Mon, Jan 10, 2011	24.61	24.97	24.28	24.44
2297	NASDAQ	DCOM	Fri, Jan 7, 2011	25.39	25.50	24.54	24.61
2296	NASDAQ	DCOM	Thu, Jan 6, 2011	25.40	25.42	24.93	25.39
2295	NASDAQ	DCOM	Wed, Jan 5, 2011	25.41	25.58	25.10	25.48
2294	NASDAQ	DCOM	Tue, Jan 4, 2011	25.86	25.86	25.08	25.13
2293	NASDAQ	DCOM	Mon, Jan 3, 2011	24.97	26.04	24.97	25.94
2292	NASDAQ	DCOM	Fri, Dec 31, 2010	25.07	25.55	24.65	24.65
2291	NASDAQ	DCOM	Thu, Dec 30, 2010	25.33	25.67	24.60	25.26
2290	NASDAQ	DCOM	Wed, Dec 29, 2010	25.74	25.85	25.52	25.68
2289	NASDAQ	DCOM	Tue, Dec 28, 2010	25.60	25.87	25.40	25.74
2288	NASDAQ	DCOM	Mon, Dec 27, 2010	25.75	25.75	25.75	25.75
2287	NASDAQ	DCOM	Thu, Dec 23, 2010	25.37	25.70	25.37	25.60
2286	NASDAQ	DCOM	Wed, Dec 22, 2010	24.58	25.97	24.58	25.71
2285	NASDAQ	DCOM	Tue, Dec 21, 2010	25.37	25.90	25.37	25.71
2284	NASDAQ	DCOM	Mon, Dec 20, 2010	25.24	25.49	25.24	25.42
2283	NASDAQ	DCOM	Fri, Dec 17, 2010	25.21	25.65	24.87	25.65
2282	NASDAQ	DCOM	Thu, Dec 16, 2010	24.63	25.60	24.63	25.32
2281	NASDAQ	DCOM	Wed, Dec 15, 2010	24.73	24.80	24.59	24.59
2280	NASDAQ	DCOM	Tue, Dec 14, 2010	24.29	24.88	24.29	24.53
2279	NASDAQ	DCOM	Mon, Dec 13, 2010	24.06	24.92	24.06	24.10
2278	NASDAQ	DCOM	Fri, Dec 10, 2010	24.35	24.44	23.61	24.05
2277	NASDAQ	DCOM	Thu, Dec 9, 2010	24.79	24.79	24.05	24.19
2276	NASDAQ	DCOM	Wed, Dec 8, 2010	24.51	24.80	24.14	24.33
2275	NASDAQ	DCOM	Tue, Dec 7, 2010	23.54	24.40	23.54	24.39
2274	NASDAQ	DCOM	Mon, Dec 6, 2010	23.17	23.73	23.17	23.56
2273	NASDAQ	DCOM	Fri, Dec 3, 2010	23.52	23.95	23.10	23.33
2272	NASDAQ	DCOM	Thu, Dec 2, 2010	25.44	25.44	23.32	23.65
2271	NASDAQ	DCOM	Wed, Dec 1, 2010	24.80	25.40	24.52	24.68
2270	NASDAQ	DCOM	Tue, Nov 30, 2010	24.41	24.79	24.31	24.37
2269	NASDAQ	DCOM	Mon, Nov 29, 2010	24.73	25.01	24.30	24.74
2268	NASDAQ	DCOM	Fri, Nov 26, 2010	24.96	25.34	24.81	24.97
2267	NASDAQ	DCOM	Wed, Nov 24, 2010	24.86	25.27	24.65	25.21
2266	NASDAQ	DCOM	Tue, Nov 23, 2010	25.06	25.37	24.40	24.48
2265	NASDAQ	DCOM	Mon, Nov 22, 2010	24.88	25.99	23.91	25.46
2264	NASDAQ	DCOM	Fri, Nov 19, 2010	24.99	25.13	24.47	25.09
2263	NASDAQ	DCOM	Thu, Nov 18, 2010	24.70	25.15	24.50	24.95
2262	NASDAQ	DCOM	Wed, Nov 17, 2010	24.13	25.07	23.65	24.40
2261	NASDAQ	DCOM	Tue, Nov 16, 2010	25.68	25.68	24.02	24.04
2260	NASDAQ	DCOM	Mon, Nov 15, 2010	25.12	25.76	25.05	25.65
2259	NASDAQ	DCOM	Fri, Nov 12, 2010	25.10	25.41	25.05	25.26
2258	NASDAQ	DCOM	Thu, Nov 11, 2010	25.05	26.25	25.04	25.28
2257	NASDAQ	DCOM	Wed, Nov 10, 2010	24.79	25.70	24.50	25.16
2256	NASDAQ	DCOM	Tue, Nov 9, 2010	25.41	25.68	24.78	24.87
2255	NASDAQ	DCOM	Mon, Nov 8, 2010	25.08	25.90	25.08	25.25
2254	NASDAQ	DCOM	Fri, Nov 5, 2010	26.20	26.23	24.90	25.54
2253	NASDAQ	DCOM	Thu, Nov 4, 2010	24.46	26.71	24.46	26.19
2252	NASDAQ	DCOM	Wed, Nov 3, 2010	23.64	24.43	23.10	24.20
2251	NASDAQ	DCOM	Tue, Nov 2, 2010	23.60	24.20	23.39	23.89
2250	NASDAQ	DCOM	Mon, Nov 1, 2010	23.44	23.58	23.06	23.30
2249	NASDAQ	DCOM	Fri, Oct 29, 2010	23.17	23.96	23.00	23.28
2248	NASDAQ	DCOM	Thu, Oct 28, 2010	24.03	24.30	23.00	23.25
2247	NASDAQ	DCOM	Wed, Oct 27, 2010	24.19	25.96	23.45	23.82
2246	NASDAQ	DCOM	Tue, Oct 26, 2010	24.71	25.09	24.09	24.11
2245	NASDAQ	DCOM	Mon, Oct 25, 2010	24.16	25.25	24.16	24.73
2244	NASDAQ	DCOM	Fri, Oct 22, 2010	24.27	26.00	23.86	23.86
2243	NASDAQ	DCOM	Thu, Oct 21, 2010	25.00	25.30	23.85	24.21
2242	NASDAQ	DCOM	Wed, Oct 20, 2010	24.09	25.61	24.09	24.55
2241	NASDAQ	DCOM	Tue, Oct 19, 2010	25.06	25.06	23.75	23.90
2240	NASDAQ	DCOM	Mon, Oct 18, 2010	25.29	26.66	24.46	25.27
2239	NASDAQ	DCOM	Fri, Oct 15, 2010	25.58	25.75	24.80	25.07
2238	NASDAQ	DCOM	Thu, Oct 14, 2010	25.48	25.75	24.27	25.02
2237	NASDAQ	DCOM	Wed, Oct 13, 2010	25.08	25.97	24.92	25.48
2236	NASDAQ	DCOM	Tue, Oct 12, 2010	24.93	25.05	23.83	25.05
2235	NASDAQ	DCOM	Mon, Oct 11, 2010	24.81	25.09	24.18	25.04
2234	NASDAQ	DCOM	Fri, Oct 8, 2010	24.16	25.33	24.16	25.20
2233	NASDAQ	DCOM	Thu, Oct 7, 2010	25.24	25.30	23.81	24.15
2232	NASDAQ	DCOM	Wed, Oct 6, 2010	25.46	25.50	25.04	25.18
2231	NASDAQ	DCOM	Tue, Oct 5, 2010	25.00	25.50	24.83	25.50
2230	NASDAQ	DCOM	Mon, Oct 4, 2010	24.10	24.97	24.05	24.66
2229	NASDAQ	DCOM	Fri, Oct 1, 2010	25.00	25.24	24.64	24.83
2228	NASDAQ	DCOM	Thu, Sep 30, 2010	24.63	25.00	24.28	24.99
2227	NASDAQ	DCOM	Wed, Sep 29, 2010	23.63	24.69	23.63	24.64
2226	NASDAQ	DCOM	Tue, Sep 28, 2010	23.60	23.88	23.32	23.81
2225	NASDAQ	DCOM	Mon, Sep 27, 2010	23.30	24.00	23.30	23.51
2224	NASDAQ	DCOM	Fri, Sep 24, 2010	23.30	23.99	23.29	23.87
2223	NASDAQ	DCOM	Thu, Sep 23, 2010	23.89	23.89	22.89	23.08
2222	NASDAQ	DCOM	Wed, Sep 22, 2010	24.36	24.38	23.74	23.82
2221	NASDAQ	DCOM	Tue, Sep 21, 2010	23.97	24.81	23.46	24.45
2220	NASDAQ	DCOM	Mon, Sep 20, 2010	22.57	23.96	22.50	23.63
2219	NASDAQ	DCOM	Fri, Sep 17, 2010	22.80	23.70	22.35	22.60
2218	NASDAQ	DCOM	Thu, Sep 16, 2010	23.00	23.09	22.23	22.46
2217	NASDAQ	DCOM	Wed, Sep 15, 2010	22.27	22.89	22.00	22.61
2216	NASDAQ	DCOM	Tue, Sep 14, 2010	22.68	22.68	22.16	22.28
2215	NASDAQ	DCOM	Mon, Sep 13, 2010	22.06	22.70	21.86	22.62
2214	NASDAQ	DCOM	Fri, Sep 10, 2010	21.96	21.96	21.79	21.79
2213	NASDAQ	DCOM	Thu, Sep 9, 2010	22.58	22.65	22.13	22.13
2212	NASDAQ	DCOM	Wed, Sep 8, 2010	22.08	22.64	22.01	22.24
2211	NASDAQ	DCOM	Tue, Sep 7, 2010	22.91	22.91	21.85	21.86
2210	NASDAQ	DCOM	Fri, Sep 3, 2010	22.81	23.01	22.30	23.01
2209	NASDAQ	DCOM	Thu, Sep 2, 2010	22.68	22.68	22.07	22.67
2208	NASDAQ	DCOM	Wed, Sep 1, 2010	22.33	22.87	22.01	22.82
2207	NASDAQ	DCOM	Tue, Aug 31, 2010	22.26	22.35	21.91	21.98
2206	NASDAQ	DCOM	Mon, Aug 30, 2010	22.40	22.40	21.77	21.85
2205	NASDAQ	DCOM	Fri, Aug 27, 2010	22.29	22.97	21.79	22.80
2204	NASDAQ	DCOM	Thu, Aug 26, 2010	22.27	22.50	21.95	21.99
2203	NASDAQ	DCOM	Wed, Aug 25, 2010	21.80	22.21	21.63	22.12
2202	NASDAQ	DCOM	Tue, Aug 24, 2010	22.20	22.21	21.43	21.57
2201	NASDAQ	DCOM	Mon, Aug 23, 2010	23.30	24.35	22.20	22.20
2200	NASDAQ	DCOM	Fri, Aug 20, 2010	24.11	24.50	23.04	23.26
2199	NASDAQ	DCOM	Thu, Aug 19, 2010	25.09	25.09	24.15	24.15
2198	NASDAQ	DCOM	Wed, Aug 18, 2010	25.78	26.10	24.93	25.28
2197	NASDAQ	DCOM	Tue, Aug 17, 2010	25.46	26.78	25.46	25.77
2196	NASDAQ	DCOM	Mon, Aug 16, 2010	23.62	25.99	23.50	25.20
2195	NASDAQ	DCOM	Fri, Aug 13, 2010	24.19	24.19	22.76	23.60
2194	NASDAQ	DCOM	Thu, Aug 12, 2010	24.80	25.44	24.28	24.28
2193	NASDAQ	DCOM	Wed, Aug 11, 2010	24.90	25.47	24.75	25.03
2192	NASDAQ	DCOM	Tue, Aug 10, 2010	25.64	26.20	25.25	25.25
2191	NASDAQ	DCOM	Mon, Aug 9, 2010	25.57	26.89	25.04	26.00
2190	NASDAQ	DCOM	Fri, Aug 6, 2010	25.70	25.71	25.31	25.31
2189	NASDAQ	DCOM	Thu, Aug 5, 2010	26.03	26.39	25.94	25.94
2188	NASDAQ	DCOM	Wed, Aug 4, 2010	26.24	26.46	26.00	26.11
2187	NASDAQ	DCOM	Tue, Aug 3, 2010	25.85	26.48	25.53	25.77
2186	NASDAQ	DCOM	Mon, Aug 2, 2010	26.40	26.42	25.93	26.40
2185	NASDAQ	DCOM	Fri, Jul 30, 2010	25.63	26.50	25.56	26.12
2184	NASDAQ	DCOM	Thu, Jul 29, 2010	26.33	26.46	25.93	25.93
2183	NASDAQ	DCOM	Wed, Jul 28, 2010	26.33	26.89	26.02	26.02
2182	NASDAQ	DCOM	Tue, Jul 27, 2010	26.79	26.79	25.99	26.29
2181	NASDAQ	DCOM	Mon, Jul 26, 2010	26.05	26.60	25.53	26.50
2180	NASDAQ	DCOM	Fri, Jul 23, 2010	25.60	26.25	25.33	26.05
2179	NASDAQ	DCOM	Thu, Jul 22, 2010	25.69	25.82	25.19	25.82
2178	NASDAQ	DCOM	Wed, Jul 21, 2010	25.99	25.99	25.01	25.01
2177	NASDAQ	DCOM	Tue, Jul 20, 2010	25.06	26.17	24.81	25.99
2176	NASDAQ	DCOM	Mon, Jul 19, 2010	25.11	25.36	25.01	25.26
2175	NASDAQ	DCOM	Fri, Jul 16, 2010	25.48	26.00	24.98	25.26
2174	NASDAQ	DCOM	Thu, Jul 15, 2010	25.88	25.88	25.02	25.75
2173	NASDAQ	DCOM	Wed, Jul 14, 2010	25.70	25.88	25.45	25.78
2172	NASDAQ	DCOM	Tue, Jul 13, 2010	25.26	26.04	25.12	25.97
2171	NASDAQ	DCOM	Mon, Jul 12, 2010	25.14	25.14	24.56	24.90
2170	NASDAQ	DCOM	Fri, Jul 9, 2010	26.10	26.74	25.25	25.40
2169	NASDAQ	DCOM	Thu, Jul 8, 2010	25.75	26.31	25.27	26.27
2168	NASDAQ	DCOM	Wed, Jul 7, 2010	25.06	25.90	24.82	25.74
2167	NASDAQ	DCOM	Tue, Jul 6, 2010	25.06	25.38	24.75	24.86
2166	NASDAQ	DCOM	Fri, Jul 2, 2010	25.03	25.09	24.70	24.85
2165	NASDAQ	DCOM	Thu, Jul 1, 2010	24.60	24.90	24.20	24.77
2164	NASDAQ	DCOM	Wed, Jun 30, 2010	24.39	24.79	24.28	24.28
2163	NASDAQ	DCOM	Tue, Jun 29, 2010	24.57	25.16	24.29	24.40
2162	NASDAQ	DCOM	Mon, Jun 28, 2010	25.50	25.84	24.52	25.17
2161	NASDAQ	DCOM	Fri, Jun 25, 2010	22.22	27.84	21.83	27.11
2160	NASDAQ	DCOM	Thu, Jun 24, 2010	21.50	22.50	21.31	22.20
2159	NASDAQ	DCOM	Wed, Jun 23, 2010	22.20	22.21	21.85	21.95
2158	NASDAQ	DCOM	Tue, Jun 22, 2010	22.25	22.25	21.85	21.90
2157	NASDAQ	DCOM	Mon, Jun 21, 2010	22.34	22.35	21.89	22.13
2156	NASDAQ	DCOM	Fri, Jun 18, 2010	22.26	22.26	21.64	22.10
2155	NASDAQ	DCOM	Thu, Jun 17, 2010	22.00	22.41	21.51	22.13
2154	NASDAQ	DCOM	Wed, Jun 16, 2010	21.77	22.15	21.77	22.08
2153	NASDAQ	DCOM	Tue, Jun 15, 2010	21.36	22.25	21.36	22.21
2152	NASDAQ	DCOM	Mon, Jun 14, 2010	22.13	22.40	21.85	21.95
2151	NASDAQ	DCOM	Fri, Jun 11, 2010	22.40	22.41	21.57	21.92
2150	NASDAQ	DCOM	Thu, Jun 10, 2010	22.07	22.07	21.13	21.99
2149	NASDAQ	DCOM	Wed, Jun 9, 2010	20.80	21.79	20.74	21.79
2148	NASDAQ	DCOM	Tue, Jun 8, 2010	20.38	20.60	20.29	20.51
2147	NASDAQ	DCOM	Mon, Jun 7, 2010	20.70	20.87	20.21	20.33
2146	NASDAQ	DCOM	Fri, Jun 4, 2010	21.29	21.29	20.40	20.40
2145	NASDAQ	DCOM	Thu, Jun 3, 2010	21.49	21.69	21.22	21.51
2144	NASDAQ	DCOM	Wed, Jun 2, 2010	21.27	21.48	20.80	21.38
2143	NASDAQ	DCOM	Tue, Jun 1, 2010	22.33	22.33	20.70	20.70
2142	NASDAQ	DCOM	Fri, May 28, 2010	22.35	22.35	21.79	22.26
2141	NASDAQ	DCOM	Thu, May 27, 2010	21.83	22.00	21.15	21.99
2140	NASDAQ	DCOM	Wed, May 26, 2010	21.37	21.95	21.10	21.32
2139	NASDAQ	DCOM	Tue, May 25, 2010	21.08	22.00	21.08	21.16
2138	NASDAQ	DCOM	Mon, May 24, 2010	21.20	22.00	21.19	21.35
2137	NASDAQ	DCOM	Fri, May 21, 2010	21.56	21.56	21.16	21.21
2136	NASDAQ	DCOM	Thu, May 20, 2010	22.01	22.07	21.63	21.64
2135	NASDAQ	DCOM	Wed, May 19, 2010	22.09	22.25	22.09	22.13
2134	NASDAQ	DCOM	Tue, May 18, 2010	22.33	22.40	22.09	22.09
2133	NASDAQ	DCOM	Mon, May 17, 2010	22.53	22.53	21.94	22.10
2132	NASDAQ	DCOM	Fri, May 14, 2010	22.27	22.39	22.18	22.18
2131	NASDAQ	DCOM	Thu, May 13, 2010	22.00	22.76	21.95	22.37
2130	NASDAQ	DCOM	Wed, May 12, 2010	22.39	22.39	21.80	22.16
2129	NASDAQ	DCOM	Tue, May 11, 2010	22.82	23.08	22.19	22.42
2128	NASDAQ	DCOM	Mon, May 10, 2010	21.88	22.97	21.73	22.97
2127	NASDAQ	DCOM	Fri, May 7, 2010	22.51	22.55	21.50	21.50
2126	NASDAQ	DCOM	Thu, May 6, 2010	22.86	23.34	22.50	22.60
2125	NASDAQ	DCOM	Wed, May 5, 2010	23.17	23.35	22.80	22.80
2124	NASDAQ	DCOM	Tue, May 4, 2010	23.21	23.23	23.00	23.20
2123	NASDAQ	DCOM	Mon, May 3, 2010	23.30	23.52	23.25	23.38
2122	NASDAQ	DCOM	Fri, Apr 30, 2010	23.94	23.94	23.32	23.33
2121	NASDAQ	DCOM	Thu, Apr 29, 2010	23.60	23.77	23.28	23.70
2120	NASDAQ	DCOM	Wed, Apr 28, 2010	23.20	23.40	23.20	23.29
2119	NASDAQ	DCOM	Tue, Apr 27, 2010	23.60	23.60	23.01	23.15
2118	NASDAQ	DCOM	Mon, Apr 26, 2010	23.60	23.60	23.25	23.59
2117	NASDAQ	DCOM	Fri, Apr 23, 2010	23.60	23.69	23.25	23.46
2116	NASDAQ	DCOM	Thu, Apr 22, 2010	23.80	23.99	23.53	23.63
2115	NASDAQ	DCOM	Wed, Apr 21, 2010	23.80	23.87	23.80	23.83
2114	NASDAQ	DCOM	Tue, Apr 20, 2010	22.80	23.43	22.70	23.29
2113	NASDAQ	DCOM	Mon, Apr 19, 2010	23.16	23.20	23.01	23.10
2112	NASDAQ	DCOM	Fri, Apr 16, 2010	23.55	23.74	23.00	23.00
2111	NASDAQ	DCOM	Thu, Apr 15, 2010	23.13	23.63	23.13	23.47
2110	NASDAQ	DCOM	Wed, Apr 14, 2010	23.00	23.25	22.98	23.22
2109	NASDAQ	DCOM	Tue, Apr 13, 2010	23.09	23.09	22.72	22.95
2108	NASDAQ	DCOM	Mon, Apr 12, 2010	23.31	23.32	22.70	22.90
2107	NASDAQ	DCOM	Fri, Apr 9, 2010	22.71	23.04	22.71	23.03
2106	NASDAQ	DCOM	Thu, Apr 8, 2010	23.20	23.42	22.70	22.70
2105	NASDAQ	DCOM	Wed, Apr 7, 2010	23.90	24.10	23.03	23.05
2104	NASDAQ	DCOM	Tue, Apr 6, 2010	24.35	24.48	23.90	24.02
2103	NASDAQ	DCOM	Mon, Apr 5, 2010	23.89	24.48	23.89	24.48
2102	NASDAQ	DCOM	Thu, Apr 1, 2010	23.55	23.95	23.25	23.55
2101	NASDAQ	DCOM	Wed, Mar 31, 2010	23.00	23.75	23.00	23.40
2100	NASDAQ	DCOM	Tue, Mar 30, 2010	23.59	23.59	22.86	23.42
2099	NASDAQ	DCOM	Mon, Mar 29, 2010	24.20	24.20	23.00	23.17
2098	NASDAQ	DCOM	Fri, Mar 26, 2010	24.41	24.52	24.00	24.16
2097	NASDAQ	DCOM	Thu, Mar 25, 2010	25.25	25.29	24.47	24.59
2096	NASDAQ	DCOM	Wed, Mar 24, 2010	25.43	25.52	25.16	25.26
2095	NASDAQ	DCOM	Tue, Mar 23, 2010	25.53	25.70	25.16	25.55
2094	NASDAQ	DCOM	Mon, Mar 22, 2010	25.81	25.89	25.06	25.64
2093	NASDAQ	DCOM	Fri, Mar 19, 2010	25.53	25.96	25.50	25.95
2092	NASDAQ	DCOM	Thu, Mar 18, 2010	25.30	25.60	25.18	25.38
2091	NASDAQ	DCOM	Wed, Mar 17, 2010	25.44	25.50	25.17	25.40
2090	NASDAQ	DCOM	Tue, Mar 16, 2010	25.50	26.00	25.38	26.00
2089	NASDAQ	DCOM	Mon, Mar 15, 2010	25.54	26.25	25.38	26.05
2088	NASDAQ	DCOM	Fri, Mar 12, 2010	25.47	25.99	25.43	25.43
2087	NASDAQ	DCOM	Thu, Mar 11, 2010	25.40	25.88	25.40	25.88
2086	NASDAQ	DCOM	Wed, Mar 10, 2010	25.14	25.58	25.02	25.58
2085	NASDAQ	DCOM	Tue, Mar 9, 2010	24.68	25.00	24.51	25.00
2084	NASDAQ	DCOM	Mon, Mar 8, 2010	24.74	24.74	24.20	24.62
2083	NASDAQ	DCOM	Fri, Mar 5, 2010	24.17	24.78	24.17	24.67
2082	NASDAQ	DCOM	Thu, Mar 4, 2010	24.20	24.20	24.00	24.20
2081	NASDAQ	DCOM	Wed, Mar 3, 2010	24.19	24.70	24.15	24.15
2080	NASDAQ	DCOM	Tue, Mar 2, 2010	23.41	24.40	23.41	24.25
2079	NASDAQ	DCOM	Mon, Mar 1, 2010	23.00	23.75	22.58	23.67
2078	NASDAQ	DCOM	Fri, Feb 26, 2010	22.78	23.13	22.75	22.94
2077	NASDAQ	DCOM	Thu, Feb 25, 2010	22.83	22.83	22.44	22.78
2076	NASDAQ	DCOM	Wed, Feb 24, 2010	23.34	23.34	22.69	22.91
2075	NASDAQ	DCOM	Tue, Feb 23, 2010	22.48	23.91	22.40	23.43
2074	NASDAQ	DCOM	Mon, Feb 22, 2010	21.56	22.57	21.56	22.13
2073	NASDAQ	DCOM	Fri, Feb 19, 2010	22.45	22.50	21.85	22.08
2072	NASDAQ	DCOM	Thu, Feb 18, 2010	22.17	22.44	21.72	22.42
2071	NASDAQ	DCOM	Wed, Feb 17, 2010	21.95	22.05	21.80	22.05
2070	NASDAQ	DCOM	Tue, Feb 16, 2010	21.84	21.98	21.54	21.86
2069	NASDAQ	DCOM	Fri, Feb 12, 2010	21.51	21.69	21.50	21.69
2068	NASDAQ	DCOM	Thu, Feb 11, 2010	21.50	21.88	21.50	21.68
2067	NASDAQ	DCOM	Wed, Feb 10, 2010	21.25	21.81	21.22	21.48
2066	NASDAQ	DCOM	Tue, Feb 9, 2010	21.61	22.06	21.30	21.30
2065	NASDAQ	DCOM	Mon, Feb 8, 2010	22.01	22.01	21.36	21.36
2064	NASDAQ	DCOM	Fri, Feb 5, 2010	22.26	22.26	21.80	22.01
2063	NASDAQ	DCOM	Thu, Feb 4, 2010	22.50	22.58	22.10	22.13
2062	NASDAQ	DCOM	Wed, Feb 3, 2010	23.25	23.57	22.48	22.48
2061	NASDAQ	DCOM	Tue, Feb 2, 2010	23.80	23.80	23.12	23.21
2060	NASDAQ	DCOM	Mon, Feb 1, 2010	23.66	24.10	23.46	23.68
2059	NASDAQ	DCOM	Fri, Jan 29, 2010	23.76	23.84	23.30	23.58
2058	NASDAQ	DCOM	Thu, Jan 28, 2010	24.01	24.01	23.03	23.21
2057	NASDAQ	DCOM	Wed, Jan 27, 2010	23.49	24.08	23.19	24.07
2056	NASDAQ	DCOM	Tue, Jan 26, 2010	23.00	24.00	22.62	23.65
2055	NASDAQ	DCOM	Mon, Jan 25, 2010	23.30	23.75	22.58	22.98
2054	NASDAQ	DCOM	Fri, Jan 22, 2010	23.06	23.46	22.69	23.30
2053	NASDAQ	DCOM	Thu, Jan 21, 2010	23.46	23.84	23.00	23.00
2052	NASDAQ	DCOM	Wed, Jan 20, 2010	23.75	23.75	23.09	23.32
2051	NASDAQ	DCOM	Tue, Jan 19, 2010	23.16	23.99	23.10	23.90
2050	NASDAQ	DCOM	Fri, Jan 15, 2010	23.37	23.58	23.00	23.08
2049	NASDAQ	DCOM	Thu, Jan 14, 2010	23.44	23.49	23.16	23.16
2048	NASDAQ	DCOM	Wed, Jan 13, 2010	23.35	23.38	23.05	23.12
2047	NASDAQ	DCOM	Tue, Jan 12, 2010	22.94	23.23	22.94	23.09
2046	NASDAQ	DCOM	Mon, Jan 11, 2010	23.11	23.18	23.01	23.10
2045	NASDAQ	DCOM	Fri, Jan 8, 2010	22.48	22.75	22.40	22.65
2044	NASDAQ	DCOM	Thu, Jan 7, 2010	22.99	23.05	22.23	22.34
2043	NASDAQ	DCOM	Wed, Jan 6, 2010	23.68	24.15	22.36	22.43
2042	NASDAQ	DCOM	Tue, Jan 5, 2010	24.18	24.18	23.50	23.76
2041	NASDAQ	DCOM	Mon, Jan 4, 2010	24.19	24.40	23.24	24.16
2040	NASDAQ	DCOM	Thu, Dec 31, 2009	24.37	24.37	23.60	24.04
2039	NASDAQ	DCOM	Wed, Dec 30, 2009	24.10	24.50	23.36	24.40
2038	NASDAQ	DCOM	Tue, Dec 29, 2009	24.20	24.28	23.80	24.21
2037	NASDAQ	DCOM	Mon, Dec 28, 2009	24.02	24.50	23.31	24.33
2036	NASDAQ	DCOM	Thu, Dec 24, 2009	23.97	24.16	23.97	24.16
2035	NASDAQ	DCOM	Wed, Dec 23, 2009	23.90	23.99	23.61	23.82
2034	NASDAQ	DCOM	Tue, Dec 22, 2009	23.32	24.16	23.32	23.78
2033	NASDAQ	DCOM	Mon, Dec 21, 2009	22.90	23.99	22.80	23.74
2032	NASDAQ	DCOM	Fri, Dec 18, 2009	23.29	23.95	22.75	23.25
2031	NASDAQ	DCOM	Thu, Dec 17, 2009	23.77	23.77	23.00	23.06
2030	NASDAQ	DCOM	Wed, Dec 16, 2009	23.50	23.70	23.14	23.28
2029	NASDAQ	DCOM	Tue, Dec 15, 2009	22.83	24.10	22.63	23.04
2028	NASDAQ	DCOM	Mon, Dec 14, 2009	22.55	23.88	22.55	23.69
2027	NASDAQ	DCOM	Fri, Dec 11, 2009	23.49	23.49	23.11	23.14
2026	NASDAQ	DCOM	Thu, Dec 10, 2009	23.94	24.25	23.23	23.35
2025	NASDAQ	DCOM	Wed, Dec 9, 2009	22.30	24.44	22.05	23.85
2024	NASDAQ	DCOM	Tue, Dec 8, 2009	22.49	22.99	22.02	22.54
2023	NASDAQ	DCOM	Mon, Dec 7, 2009	22.55	23.00	22.02	22.92
2022	NASDAQ	DCOM	Fri, Dec 4, 2009	22.63	22.75	21.95	22.55
2021	NASDAQ	DCOM	Thu, Dec 3, 2009	22.15	22.89	21.55	22.28
2020	NASDAQ	DCOM	Wed, Dec 2, 2009	21.19	22.36	21.19	22.03
2019	NASDAQ	DCOM	Tue, Dec 1, 2009	21.24	21.44	21.05	21.17
2018	NASDAQ	DCOM	Mon, Nov 30, 2009	21.13	21.61	21.05	21.08
2017	NASDAQ	DCOM	Fri, Nov 27, 2009	21.75	21.90	21.23	21.23
2016	NASDAQ	DCOM	Wed, Nov 25, 2009	21.75	22.20	21.75	21.88
2015	NASDAQ	DCOM	Tue, Nov 24, 2009	21.18	22.08	21.04	21.76
2014	NASDAQ	DCOM	Mon, Nov 23, 2009	21.00	21.88	20.84	21.20
2013	NASDAQ	DCOM	Fri, Nov 20, 2009	20.82	21.45	20.59	20.82
2012	NASDAQ	DCOM	Thu, Nov 19, 2009	22.07	22.07	20.56	20.79
2011	NASDAQ	DCOM	Wed, Nov 18, 2009	22.12	22.33	21.60	21.84
2010	NASDAQ	DCOM	Tue, Nov 17, 2009	21.29	22.30	21.29	22.22
2009	NASDAQ	DCOM	Mon, Nov 16, 2009	20.40	22.44	20.40	21.79
2008	NASDAQ	DCOM	Fri, Nov 13, 2009	20.16	20.43	20.04	20.36
2007	NASDAQ	DCOM	Thu, Nov 12, 2009	21.05	21.06	20.01	20.05
2006	NASDAQ	DCOM	Wed, Nov 11, 2009	21.26	21.82	21.00	21.06
2005	NASDAQ	DCOM	Tue, Nov 10, 2009	21.27	21.38	21.00	21.00
2004	NASDAQ	DCOM	Mon, Nov 9, 2009	21.17	21.60	21.02	21.17
2003	NASDAQ	DCOM	Fri, Nov 6, 2009	20.85	20.91	20.75	20.83
2002	NASDAQ	DCOM	Thu, Nov 5, 2009	21.28	21.28	20.88	21.03
2001	NASDAQ	DCOM	Wed, Nov 4, 2009	22.13	22.13	20.89	20.92
2000	NASDAQ	DCOM	Tue, Nov 3, 2009	22.50	22.50	21.96	22.18
1999	NASDAQ	DCOM	Mon, Nov 2, 2009	22.10	22.40	21.75	22.00
1998	NASDAQ	DCOM	Fri, Oct 30, 2009	21.15	21.37	21.00	21.22
1997	NASDAQ	DCOM	Thu, Oct 29, 2009	21.99	21.99	21.13	21.13
1996	NASDAQ	DCOM	Wed, Oct 28, 2009	22.59	22.59	21.75	21.99
1995	NASDAQ	DCOM	Tue, Oct 27, 2009	23.24	23.24	21.95	21.95
1994	NASDAQ	DCOM	Mon, Oct 26, 2009	23.10	23.25	22.70	22.70
1993	NASDAQ	DCOM	Fri, Oct 23, 2009	24.60	25.23	22.95	22.95
1992	NASDAQ	DCOM	Thu, Oct 22, 2009	24.99	25.60	24.63	24.75
1991	NASDAQ	DCOM	Wed, Oct 21, 2009	25.03	25.27	24.39	24.67
1990	NASDAQ	DCOM	Tue, Oct 20, 2009	25.53	25.53	25.03	25.12
1989	NASDAQ	DCOM	Mon, Oct 19, 2009	25.50	25.85	25.33	25.59
1988	NASDAQ	DCOM	Fri, Oct 16, 2009	25.33	25.75	25.22	25.41
1987	NASDAQ	DCOM	Thu, Oct 15, 2009	24.59	25.75	23.50	25.51
1986	NASDAQ	DCOM	Wed, Oct 14, 2009	24.46	24.99	24.22	24.62
1985	NASDAQ	DCOM	Tue, Oct 13, 2009	25.25	25.25	24.22	24.29
1984	NASDAQ	DCOM	Mon, Oct 12, 2009	24.28	24.50	24.00	24.50
1983	NASDAQ	DCOM	Fri, Oct 9, 2009	23.43	24.33	23.25	24.33
1982	NASDAQ	DCOM	Thu, Oct 8, 2009	24.24	24.87	23.06	23.44
1981	NASDAQ	DCOM	Wed, Oct 7, 2009	24.60	24.60	23.64	24.26
1980	NASDAQ	DCOM	Tue, Oct 6, 2009	24.21	25.06	23.48	24.50
1979	NASDAQ	DCOM	Mon, Oct 5, 2009	23.55	24.36	23.41	24.07
1978	NASDAQ	DCOM	Fri, Oct 2, 2009	23.72	23.87	23.36	23.37
1977	NASDAQ	DCOM	Thu, Oct 1, 2009	24.27	24.27	23.66	23.66
1976	NASDAQ	DCOM	Wed, Sep 30, 2009	25.31	25.31	23.79	24.33
1975	NASDAQ	DCOM	Tue, Sep 29, 2009	25.80	25.80	25.26	25.26
1974	NASDAQ	DCOM	Mon, Sep 28, 2009	25.51	26.00	25.20	25.81
1973	NASDAQ	DCOM	Fri, Sep 25, 2009	25.25	25.78	25.20	25.56
1972	NASDAQ	DCOM	Thu, Sep 24, 2009	25.53	25.86	25.17	25.17
1971	NASDAQ	DCOM	Wed, Sep 23, 2009	26.00	26.00	25.10	25.51
1970	NASDAQ	DCOM	Tue, Sep 22, 2009	25.90	25.90	25.60	25.81
1969	NASDAQ	DCOM	Mon, Sep 21, 2009	25.75	26.01	25.57	25.57
1968	NASDAQ	DCOM	Fri, Sep 18, 2009	25.91	26.03	25.66	26.01
1967	NASDAQ	DCOM	Thu, Sep 17, 2009	25.65	26.18	25.65	25.96
1966	NASDAQ	DCOM	Wed, Sep 16, 2009	26.00	26.10	25.76	26.03
1965	NASDAQ	DCOM	Tue, Sep 15, 2009	26.29	26.29	25.71	25.94
1964	NASDAQ	DCOM	Mon, Sep 14, 2009	25.68	25.87	25.50	25.80
1963	NASDAQ	DCOM	Fri, Sep 11, 2009	25.96	25.96	25.51	25.93
1962	NASDAQ	DCOM	Thu, Sep 10, 2009	26.14	26.63	25.75	25.87
1961	NASDAQ	DCOM	Wed, Sep 9, 2009	26.49	26.50	26.00	26.22
1960	NASDAQ	DCOM	Tue, Sep 8, 2009	26.34	26.96	26.10	26.56
1959	NASDAQ	DCOM	Fri, Sep 4, 2009	25.82	26.78	25.72	26.22
1958	NASDAQ	DCOM	Thu, Sep 3, 2009	25.61	26.00	25.51	25.90
1957	NASDAQ	DCOM	Wed, Sep 2, 2009	25.74	25.74	25.53	25.60
1956	NASDAQ	DCOM	Tue, Sep 1, 2009	26.25	26.53	25.55	25.56
1955	NASDAQ	DCOM	Mon, Aug 31, 2009	26.96	26.96	26.31	26.42
1954	NASDAQ	DCOM	Fri, Aug 28, 2009	27.29	27.39	26.88	27.00
1953	NASDAQ	DCOM	Thu, Aug 27, 2009	27.02	27.50	27.02	27.50
1952	NASDAQ	DCOM	Wed, Aug 26, 2009	27.35	27.60	27.00	27.37
1951	NASDAQ	DCOM	Tue, Aug 25, 2009	27.90	27.95	27.11	27.35
1950	NASDAQ	DCOM	Mon, Aug 24, 2009	27.77	27.93	27.15	27.73
1949	NASDAQ	DCOM	Fri, Aug 21, 2009	27.92	28.05	26.84	27.84
1948	NASDAQ	DCOM	Thu, Aug 20, 2009	27.80	28.01	27.24	27.45
1947	NASDAQ	DCOM	Wed, Aug 19, 2009	27.78	28.20	26.71	27.97
1946	NASDAQ	DCOM	Tue, Aug 18, 2009	26.67	27.99	26.50	27.99
1945	NASDAQ	DCOM	Mon, Aug 17, 2009	27.58	27.58	26.44	26.62
1944	NASDAQ	DCOM	Fri, Aug 14, 2009	28.44	28.48	27.58	27.59
1943	NASDAQ	DCOM	Thu, Aug 13, 2009	28.96	28.96	28.08	28.20
1942	NASDAQ	DCOM	Wed, Aug 12, 2009	28.45	29.48	28.45	28.74
1941	NASDAQ	DCOM	Tue, Aug 11, 2009	28.70	28.98	28.40	28.45
1940	NASDAQ	DCOM	Mon, Aug 10, 2009	28.11	29.02	27.55	28.51
1939	NASDAQ	DCOM	Fri, Aug 7, 2009	28.93	28.93	27.80	28.29
1938	NASDAQ	DCOM	Thu, Aug 6, 2009	28.99	29.07	27.80	27.93
1937	NASDAQ	DCOM	Wed, Aug 5, 2009	29.31	29.31	28.44	29.05
1936	NASDAQ	DCOM	Tue, Aug 4, 2009	28.39	29.30	27.45	29.25
1935	NASDAQ	DCOM	Mon, Aug 3, 2009	28.09	28.44	27.70	28.44
1934	NASDAQ	DCOM	Fri, Jul 31, 2009	28.53	28.73	28.20	28.41
1933	NASDAQ	DCOM	Thu, Jul 30, 2009	28.59	28.73	28.26	28.70
1932	NASDAQ	DCOM	Wed, Jul 29, 2009	28.50	28.59	28.01	28.59
1931	NASDAQ	DCOM	Tue, Jul 28, 2009	27.59	28.50	27.59	28.50
1930	NASDAQ	DCOM	Mon, Jul 27, 2009	28.34	28.47	27.55	28.37
1929	NASDAQ	DCOM	Fri, Jul 24, 2009	28.48	28.96	27.76	28.25
1928	NASDAQ	DCOM	Thu, Jul 23, 2009	27.18	28.72	26.80	28.64
1927	NASDAQ	DCOM	Wed, Jul 22, 2009	26.85	27.68	26.05	27.46
1926	NASDAQ	DCOM	Tue, Jul 21, 2009	26.94	27.01	26.29	26.80
1925	NASDAQ	DCOM	Mon, Jul 20, 2009	27.10	27.10	26.26	26.68
1924	NASDAQ	DCOM	Fri, Jul 17, 2009	27.30	27.44	26.52	27.02
1923	NASDAQ	DCOM	Thu, Jul 16, 2009	26.72	27.28	25.83	27.28
1922	NASDAQ	DCOM	Wed, Jul 15, 2009	27.10	27.20	25.56	26.86
1921	NASDAQ	DCOM	Tue, Jul 14, 2009	26.96	27.30	26.75	27.20
1920	NASDAQ	DCOM	Mon, Jul 13, 2009	27.40	27.49	26.53	27.00
1919	NASDAQ	DCOM	Fri, Jul 10, 2009	26.83	27.48	26.36	27.40
1918	NASDAQ	DCOM	Thu, Jul 9, 2009	26.16	26.94	26.01	26.94
1917	NASDAQ	DCOM	Wed, Jul 8, 2009	26.16	26.98	25.63	26.05
1916	NASDAQ	DCOM	Tue, Jul 7, 2009	27.46	27.48	25.66	26.06
1915	NASDAQ	DCOM	Mon, Jul 6, 2009	26.81	27.52	26.17	27.19
1914	NASDAQ	DCOM	Thu, Jul 2, 2009	26.08	26.97	26.08	26.36
1913	NASDAQ	DCOM	Wed, Jul 1, 2009	27.25	27.25	26.99	27.25
1912	NASDAQ	DCOM	Tue, Jun 30, 2009	27.85	27.85	27.22	27.22
1911	NASDAQ	DCOM	Mon, Jun 29, 2009	26.74	28.24	26.74	27.48
1910	NASDAQ	DCOM	Fri, Jun 26, 2009	26.52	28.38	26.07	26.84
1909	NASDAQ	DCOM	Thu, Jun 25, 2009	25.70	26.55	25.34	26.50
1908	NASDAQ	DCOM	Wed, Jun 24, 2009	25.56	26.38	25.34	26.38
1907	NASDAQ	DCOM	Tue, Jun 23, 2009	25.96	26.25	25.80	26.14
1906	NASDAQ	DCOM	Mon, Jun 22, 2009	26.43	26.48	25.25	26.00
1905	NASDAQ	DCOM	Fri, Jun 19, 2009	26.75	26.75	25.40	26.49
1904	NASDAQ	DCOM	Thu, Jun 18, 2009	25.97	26.85	25.97	26.75
1903	NASDAQ	DCOM	Wed, Jun 17, 2009	26.28	26.75	25.48	26.75
1902	NASDAQ	DCOM	Tue, Jun 16, 2009	26.30	26.30	25.08	26.29
1901	NASDAQ	DCOM	Mon, Jun 15, 2009	26.42	26.47	24.72	26.38
1900	NASDAQ	DCOM	Fri, Jun 12, 2009	27.00	27.00	25.76	26.52
1899	NASDAQ	DCOM	Thu, Jun 11, 2009	27.00	27.00	26.97	27.00
1898	NASDAQ	DCOM	Wed, Jun 10, 2009	27.00	27.31	26.97	27.00
1897	NASDAQ	DCOM	Tue, Jun 9, 2009	26.02	27.00	25.17	27.00
1896	NASDAQ	DCOM	Mon, Jun 8, 2009	26.50	27.00	26.25	27.00
1895	NASDAQ	DCOM	Fri, Jun 5, 2009	26.50	26.75	25.00	26.75
1894	NASDAQ	DCOM	Thu, Jun 4, 2009	26.34	26.50	26.00	26.50
1893	NASDAQ	DCOM	Wed, Jun 3, 2009	25.99	26.05	25.84	26.00
1892	NASDAQ	DCOM	Mon, Jun 1, 2009	25.25	25.25	25.25	25.25
1891	NASDAQ	DCOM	Fri, May 29, 2009	25.50	25.50	25.35	25.35
1890	NASDAQ	DCOM	Thu, May 28, 2009	25.25	25.56	25.25	25.56
1889	NASDAQ	DCOM	Wed, May 27, 2009	26.75	27.00	26.03	26.15
1888	NASDAQ	DCOM	Tue, May 26, 2009	28.73	28.73	26.31	27.32
1887	NASDAQ	DCOM	Fri, May 22, 2009	26.63	28.33	25.92	26.74
1886	NASDAQ	DCOM	Thu, May 21, 2009	25.75	27.59	25.75	26.97
1885	NASDAQ	DCOM	Wed, May 20, 2009	24.88	26.94	24.88	26.00
1884	NASDAQ	DCOM	Tue, May 19, 2009	22.80	24.30	22.25	24.25
1883	NASDAQ	DCOM	Mon, May 18, 2009	22.34	23.00	22.34	23.00
1882	NASDAQ	DCOM	Fri, May 15, 2009	22.00	22.00	22.00	22.00
1881	NASDAQ	DCOM	Thu, May 14, 2009	21.50	21.94	21.50	21.94
1880	NASDAQ	DCOM	Wed, May 13, 2009	20.37	21.85	20.37	21.85
1879	NASDAQ	DCOM	Tue, May 12, 2009	21.40	21.80	20.20	21.80
1878	NASDAQ	DCOM	Mon, May 11, 2009	21.40	21.40	20.20	21.40
1877	NASDAQ	DCOM	Fri, May 8, 2009	20.75	21.75	20.75	21.50
1876	NASDAQ	DCOM	Thu, May 7, 2009	20.30	20.60	20.30	20.50
1875	NASDAQ	DCOM	Tue, May 5, 2009	20.47	20.60	20.47	20.60
1874	NASDAQ	DCOM	Mon, May 4, 2009	20.51	20.51	20.51	20.51
1873	NASDAQ	DCOM	Fri, May 1, 2009	20.65	20.65	20.56	20.62
1872	NASDAQ	DCOM	Thu, Apr 30, 2009	20.23	20.23	20.23	20.23
1871	NASDAQ	DCOM	Wed, Apr 29, 2009	20.20	20.20	20.20	20.20
1870	NASDAQ	DCOM	Tue, Apr 28, 2009	20.15	20.20	20.15	20.20
1869	NASDAQ	DCOM	Mon, Apr 27, 2009	20.14	20.15	20.11	20.15
1868	NASDAQ	DCOM	Fri, Apr 24, 2009	19.99	20.00	19.99	20.00
1867	NASDAQ	DCOM	Thu, Apr 23, 2009	19.50	20.00	19.50	20.00
1866	NASDAQ	DCOM	Wed, Apr 22, 2009	20.74	20.75	20.00	20.45
1865	NASDAQ	DCOM	Tue, Apr 21, 2009	19.05	19.25	19.05	19.25
1864	NASDAQ	DCOM	Mon, Apr 20, 2009	21.15	21.15	21.15	21.15
1863	NASDAQ	DCOM	Fri, Apr 17, 2009	20.15	21.50	20.15	21.47
1862	NASDAQ	DCOM	Thu, Apr 16, 2009	21.40	21.40	21.40	21.40
1861	NASDAQ	DCOM	Wed, Apr 15, 2009	20.96	21.50	20.05	21.50
1860	NASDAQ	DCOM	Tue, Apr 14, 2009	21.70	22.00	21.70	22.00
1859	NASDAQ	DCOM	Mon, Apr 13, 2009	19.15	22.00	19.15	22.00
1858	NASDAQ	DCOM	Thu, Apr 9, 2009	20.40	20.60	20.30	20.40
1857	NASDAQ	DCOM	Wed, Apr 8, 2009	20.40	20.40	20.30	20.40
1856	NASDAQ	DCOM	Tue, Apr 7, 2009	20.00	20.40	20.00	20.40
1855	NASDAQ	DCOM	Fri, Apr 3, 2009	20.00	21.40	20.00	20.00
1854	NASDAQ	DCOM	Thu, Apr 2, 2009	19.10	19.47	19.10	19.47
1853	NASDAQ	DCOM	Wed, Apr 1, 2009	19.40	19.40	19.25	19.25
1852	NASDAQ	DCOM	Tue, Mar 31, 2009	19.96	19.96	19.96	19.96
1851	NASDAQ	DCOM	Mon, Mar 30, 2009	19.25	19.25	19.25	19.25
1850	NASDAQ	DCOM	Thu, Mar 26, 2009	19.25	19.25	19.25	19.25
1849	NASDAQ	DCOM	Wed, Mar 25, 2009	19.00	19.00	19.00	19.00
1848	NASDAQ	DCOM	Tue, Mar 24, 2009	19.03	19.03	19.00	19.00
1847	NASDAQ	DCOM	Mon, Mar 23, 2009	19.00	19.50	19.00	19.50
1846	NASDAQ	DCOM	Fri, Mar 20, 2009	18.81	18.81	18.76	18.76
1845	NASDAQ	DCOM	Thu, Mar 19, 2009	18.76	18.81	18.76	18.81
1844	NASDAQ	DCOM	Tue, Mar 17, 2009	19.07	19.09	19.07	19.09
1843	NASDAQ	DCOM	Mon, Mar 16, 2009	18.60	18.63	18.60	18.61
1842	NASDAQ	DCOM	Fri, Mar 13, 2009	17.99	18.59	17.50	18.59
1841	NASDAQ	DCOM	Thu, Mar 12, 2009	18.25	18.25	17.50	17.50
1840	NASDAQ	DCOM	Tue, Mar 10, 2009	18.25	18.25	18.25	18.25
1839	NASDAQ	DCOM	Mon, Mar 9, 2009	18.45	18.45	18.29	18.29
1838	NASDAQ	DCOM	Fri, Mar 6, 2009	18.50	18.50	18.25	18.45
1837	NASDAQ	DCOM	Thu, Mar 5, 2009	18.62	18.62	18.50	18.50
1836	NASDAQ	DCOM	Wed, Mar 4, 2009	18.50	19.00	18.50	19.00
1835	NASDAQ	DCOM	Tue, Mar 3, 2009	18.50	18.50	18.50	18.50
1834	NASDAQ	DCOM	Mon, Mar 2, 2009	18.80	18.80	18.50	18.50
1833	NASDAQ	DCOM	Wed, Feb 25, 2009	18.85	18.85	18.80	18.80
1832	NASDAQ	DCOM	Tue, Feb 24, 2009	19.00	19.25	19.00	19.25
1831	NASDAQ	DCOM	Wed, Feb 18, 2009	19.00	19.00	19.00	19.00
1830	NASDAQ	DCOM	Fri, Feb 13, 2009	19.04	19.04	19.00	19.00
1829	NASDAQ	DCOM	Thu, Feb 12, 2009	19.05	19.99	19.00	19.96
1828	NASDAQ	DCOM	Tue, Feb 10, 2009	19.99	19.99	19.84	19.96
1827	NASDAQ	DCOM	Mon, Feb 9, 2009	19.30	19.30	19.30	19.30
1826	NASDAQ	DCOM	Thu, Feb 5, 2009	20.00	20.00	20.00	20.00
1825	NASDAQ	DCOM	Mon, Feb 2, 2009	19.05	19.50	19.05	19.50
1824	NASDAQ	DCOM	Fri, Jan 30, 2009	18.60	18.85	18.60	18.85
1823	NASDAQ	DCOM	Thu, Jan 29, 2009	20.26	20.55	19.01	19.01
1822	NASDAQ	DCOM	Wed, Jan 28, 2009	20.16	20.97	20.15	20.97
1821	NASDAQ	DCOM	Tue, Jan 27, 2009	20.97	20.97	20.46	20.46
1820	NASDAQ	DCOM	Mon, Jan 26, 2009	20.97	20.97	19.95	19.95
1819	NASDAQ	DCOM	Fri, Jan 23, 2009	19.76	19.76	19.25	19.25
1818	NASDAQ	DCOM	Thu, Jan 22, 2009	18.61	18.61	18.50	18.50
1817	NASDAQ	DCOM	Tue, Jan 20, 2009	19.00	19.00	18.75	18.75
1816	NASDAQ	DCOM	Fri, Jan 16, 2009	19.03	19.03	19.03	19.03
1815	NASDAQ	DCOM	Thu, Jan 15, 2009	19.05	19.21	19.00	19.21
1814	NASDAQ	DCOM	Wed, Jan 14, 2009	20.66	20.71	20.66	20.71
1813	NASDAQ	DCOM	Tue, Jan 13, 2009	20.70	20.70	19.80	19.85
1812	NASDAQ	DCOM	Thu, Jan 8, 2009	18.87	19.65	18.87	19.00
1811	NASDAQ	DCOM	Wed, Jan 7, 2009	18.78	18.78	18.78	18.78
1810	NASDAQ	DCOM	Tue, Jan 6, 2009	19.00	19.74	19.00	19.74
1809	NASDAQ	DCOM	Mon, Jan 5, 2009	18.75	18.80	18.75	18.75
1808	NASDAQ	DCOM	Fri, Jan 2, 2009	18.50	19.52	18.50	19.52
1807	NASDAQ	DCOM	Wed, Dec 31, 2008	19.00	19.40	18.50	18.50
1806	NASDAQ	DCOM	Mon, Dec 29, 2008	18.40	19.40	18.40	19.40
1805	NASDAQ	DCOM	Fri, Dec 26, 2008	18.80	18.80	18.37	18.37
1804	NASDAQ	DCOM	Wed, Dec 24, 2008	19.05	19.05	18.95	18.95
1803	NASDAQ	DCOM	Tue, Dec 23, 2008	19.53	19.55	18.95	19.54
1802	NASDAQ	DCOM	Mon, Dec 22, 2008	19.53	19.53	19.53	19.53
1801	NASDAQ	DCOM	Fri, Dec 19, 2008	19.55	19.95	19.53	19.54
1800	NASDAQ	DCOM	Thu, Dec 18, 2008	19.50	19.50	19.50	19.50
1799	NASDAQ	DCOM	Wed, Dec 17, 2008	19.60	19.75	19.60	19.60
1798	NASDAQ	DCOM	Tue, Dec 16, 2008	19.60	19.75	19.60	19.75
1797	NASDAQ	DCOM	Mon, Dec 15, 2008	19.62	19.62	19.60	19.60
1796	NASDAQ	DCOM	Fri, Dec 12, 2008	20.00	20.00	20.00	20.00
1795	NASDAQ	DCOM	Thu, Dec 11, 2008	20.00	20.00	19.65	19.87
1794	NASDAQ	DCOM	Wed, Dec 10, 2008	19.60	19.64	19.51	19.60
1793	NASDAQ	DCOM	Mon, Dec 8, 2008	19.55	20.02	19.51	20.02
1792	NASDAQ	DCOM	Fri, Dec 5, 2008	19.73	20.50	19.51	20.00
1791	NASDAQ	DCOM	Thu, Dec 4, 2008	19.75	19.75	19.50	19.75
1790	NASDAQ	DCOM	Wed, Dec 3, 2008	20.00	20.24	19.72	19.72
1789	NASDAQ	DCOM	Tue, Dec 2, 2008	20.57	20.57	20.50	20.50
1788	NASDAQ	DCOM	Mon, Dec 1, 2008	21.40	21.40	21.40	21.40
1787	NASDAQ	DCOM	Wed, Nov 26, 2008	21.45	21.67	20.20	20.25
1786	NASDAQ	DCOM	Tue, Nov 25, 2008	21.75	21.75	20.50	20.50
1785	NASDAQ	DCOM	Mon, Nov 24, 2008	19.75	21.75	19.75	21.75
1784	NASDAQ	DCOM	Fri, Nov 21, 2008	21.00	21.00	19.50	20.03
1783	NASDAQ	DCOM	Thu, Nov 20, 2008	19.51	20.00	19.50	20.00
1782	NASDAQ	DCOM	Wed, Nov 19, 2008	20.97	20.97	19.50	20.49
1781	NASDAQ	DCOM	Tue, Nov 18, 2008	20.97	20.97	19.55	20.47
1780	NASDAQ	DCOM	Mon, Nov 17, 2008	19.97	21.30	19.97	21.30
1779	NASDAQ	DCOM	Thu, Nov 13, 2008	20.01	20.01	20.01	20.01
1778	NASDAQ	DCOM	Wed, Nov 12, 2008	21.00	21.00	20.03	20.06
1777	NASDAQ	DCOM	Tue, Nov 11, 2008	20.01	21.00	20.00	21.00
1776	NASDAQ	DCOM	Mon, Nov 10, 2008	20.50	21.00	20.50	21.00
1775	NASDAQ	DCOM	Fri, Nov 7, 2008	20.00	20.48	20.00	20.48
1774	NASDAQ	DCOM	Thu, Nov 6, 2008	20.01	20.01	20.00	20.00
1773	NASDAQ	DCOM	Wed, Nov 5, 2008	20.00	20.50	19.54	20.50
1772	NASDAQ	DCOM	Tue, Nov 4, 2008	19.50	19.99	19.50	19.99
1771	NASDAQ	DCOM	Mon, Nov 3, 2008	18.78	19.11	18.75	18.77
1770	NASDAQ	DCOM	Fri, Oct 31, 2008	19.00	19.00	18.04	18.04
1769	NASDAQ	DCOM	Thu, Oct 30, 2008	19.37	19.37	17.50	19.02
1768	NASDAQ	DCOM	Tue, Oct 28, 2008	19.25	19.25	19.25	19.25
1767	NASDAQ	DCOM	Mon, Oct 27, 2008	20.00	20.00	19.05	19.05
1766	NASDAQ	DCOM	Thu, Oct 23, 2008	20.40	20.40	20.25	20.25
1765	NASDAQ	DCOM	Tue, Oct 21, 2008	18.61	20.49	18.61	20.49
1764	NASDAQ	DCOM	Fri, Oct 17, 2008	20.24	20.26	20.00	20.25
1763	NASDAQ	DCOM	Thu, Oct 16, 2008	20.24	20.24	20.24	20.24
1762	NASDAQ	DCOM	Tue, Oct 14, 2008	19.25	20.00	19.25	19.74
1761	NASDAQ	DCOM	Mon, Oct 13, 2008	20.24	20.24	18.45	19.13
1760	NASDAQ	DCOM	Fri, Oct 10, 2008	17.50	18.96	17.50	18.96
1759	NASDAQ	DCOM	Thu, Oct 9, 2008	18.77	18.77	17.78	17.78
1758	NASDAQ	DCOM	Wed, Oct 8, 2008	19.03	20.00	18.77	18.77
1757	NASDAQ	DCOM	Tue, Oct 7, 2008	20.60	21.00	20.45	20.58
1756	NASDAQ	DCOM	Mon, Oct 6, 2008	20.01	20.01	18.77	18.78
1755	NASDAQ	DCOM	Thu, Oct 2, 2008	20.25	20.25	20.25	20.25
1754	NASDAQ	DCOM	Wed, Oct 1, 2008	20.22	20.22	20.22	20.22
1753	NASDAQ	DCOM	Tue, Sep 30, 2008	19.72	19.75	19.72	19.75
1752	NASDAQ	DCOM	Mon, Sep 29, 2008	19.56	19.56	19.00	19.00
1751	NASDAQ	DCOM	Thu, Sep 25, 2008	19.60	19.60	19.57	19.59
1750	NASDAQ	DCOM	Wed, Sep 24, 2008	19.55	21.00	19.55	21.00
1749	NASDAQ	DCOM	Tue, Sep 23, 2008	19.55	19.55	19.30	19.55
1748	NASDAQ	DCOM	Fri, Sep 19, 2008	21.00	21.00	19.60	21.00
1747	NASDAQ	DCOM	Thu, Sep 18, 2008	20.92	20.95	20.92	20.94
1746	NASDAQ	DCOM	Wed, Sep 17, 2008	20.50	20.61	20.50	20.61
1745	NASDAQ	DCOM	Tue, Sep 16, 2008	20.00	20.91	20.00	20.91
1744	NASDAQ	DCOM	Mon, Sep 15, 2008	20.50	20.50	20.00	20.00
1743	NASDAQ	DCOM	Fri, Sep 12, 2008	21.20	21.20	21.20	21.20
1742	NASDAQ	DCOM	Wed, Sep 10, 2008	21.20	21.20	21.20	21.20
1741	NASDAQ	DCOM	Tue, Sep 9, 2008	21.25	21.25	21.20	21.20
1740	NASDAQ	DCOM	Fri, Sep 5, 2008	21.50	21.50	21.50	21.50
1739	NASDAQ	DCOM	Thu, Sep 4, 2008	21.75	21.75	21.75	21.75
1738	NASDAQ	DCOM	Wed, Sep 3, 2008	21.50	21.50	21.50	21.50
1737	NASDAQ	DCOM	Tue, Sep 2, 2008	21.75	21.75	21.75	21.75
1736	NASDAQ	DCOM	Thu, Aug 28, 2008	21.75	21.75	21.75	21.75
1735	NASDAQ	DCOM	Tue, Aug 26, 2008	21.96	21.96	21.96	21.96
1734	NASDAQ	DCOM	Mon, Aug 25, 2008	21.20	21.20	21.20	21.20
1733	NASDAQ	DCOM	Fri, Aug 22, 2008	21.50	21.50	21.50	21.50
1732	NASDAQ	DCOM	Thu, Aug 21, 2008	21.51	21.51	21.50	21.51
1731	NASDAQ	DCOM	Wed, Aug 20, 2008	21.75	21.75	21.50	21.50
1730	NASDAQ	DCOM	Mon, Aug 18, 2008	21.51	21.51	21.50	21.50
1729	NASDAQ	DCOM	Thu, Aug 14, 2008	21.55	21.55	21.55	21.55
1728	NASDAQ	DCOM	Wed, Aug 13, 2008	21.55	21.75	21.55	21.75
1727	NASDAQ	DCOM	Tue, Aug 12, 2008	21.55	21.55	21.55	21.55
1726	NASDAQ	DCOM	Mon, Aug 11, 2008	22.75	22.75	22.50	22.50
1725	NASDAQ	DCOM	Fri, Aug 8, 2008	22.49	22.49	22.49	22.49
1724	NASDAQ	DCOM	Thu, Aug 7, 2008	21.50	21.50	21.50	21.50
1723	NASDAQ	DCOM	Wed, Aug 6, 2008	21.60	21.60	21.60	21.60
1722	NASDAQ	DCOM	Tue, Aug 5, 2008	21.52	21.52	21.52	21.52
1721	NASDAQ	DCOM	Mon, Aug 4, 2008	21.50	21.50	21.50	21.50
1720	NASDAQ	DCOM	Fri, Aug 1, 2008	21.60	22.00	21.51	21.55
1719	NASDAQ	DCOM	Thu, Jul 31, 2008	21.50	21.75	21.50	21.55
1718	NASDAQ	DCOM	Tue, Jul 29, 2008	21.90	21.90	21.60	21.60
1717	NASDAQ	DCOM	Mon, Jul 28, 2008	21.80	21.80	21.75	21.80
1716	NASDAQ	DCOM	Thu, Jul 24, 2008	22.50	22.50	21.60	21.60
1715	NASDAQ	DCOM	Wed, Jul 23, 2008	21.51	22.51	21.51	22.50
1714	NASDAQ	DCOM	Tue, Jul 22, 2008	22.00	22.25	21.99	22.25
1713	NASDAQ	DCOM	Mon, Jul 21, 2008	21.35	21.75	21.20	21.75
1712	NASDAQ	DCOM	Fri, Jul 18, 2008	21.20	21.20	21.20	21.20
1711	NASDAQ	DCOM	Thu, Jul 17, 2008	21.25	21.25	21.25	21.25
1710	NASDAQ	DCOM	Wed, Jul 16, 2008	21.40	21.40	20.30	21.25
1709	NASDAQ	DCOM	Tue, Jul 15, 2008	21.40	21.40	21.40	21.40
1708	NASDAQ	DCOM	Mon, Jul 14, 2008	21.00	21.40	21.00	21.40
1707	NASDAQ	DCOM	Fri, Jul 11, 2008	20.51	21.47	20.51	21.47
1706	NASDAQ	DCOM	Thu, Jul 10, 2008	20.50	22.35	20.50	22.00
1705	NASDAQ	DCOM	Wed, Jul 9, 2008	20.01	21.00	19.55	20.97
1704	NASDAQ	DCOM	Tue, Jul 8, 2008	21.25	21.55	21.25	21.55
1703	NASDAQ	DCOM	Mon, Jul 7, 2008	20.50	20.50	19.50	19.74
1702	NASDAQ	DCOM	Wed, Jul 2, 2008	21.25	21.25	20.84	20.84
1701	NASDAQ	DCOM	Tue, Jul 1, 2008	21.10	21.10	21.00	21.00
1700	NASDAQ	DCOM	Mon, Jun 30, 2008	20.75	21.73	20.75	21.17
1699	NASDAQ	DCOM	Fri, Jun 27, 2008	20.50	21.39	20.15	20.97
1698	NASDAQ	DCOM	Thu, Jun 26, 2008	19.26	20.65	19.26	20.65
1697	NASDAQ	DCOM	Wed, Jun 25, 2008	19.72	19.94	19.28	19.55
1696	NASDAQ	DCOM	Tue, Jun 24, 2008	20.15	20.44	19.50	19.50
1695	NASDAQ	DCOM	Mon, Jun 23, 2008	20.02	21.42	20.02	21.00
1694	NASDAQ	DCOM	Fri, Jun 20, 2008	21.33	21.77	19.70	19.70
1693	NASDAQ	DCOM	Thu, Jun 19, 2008	21.25	22.00	21.22	22.00
1692	NASDAQ	DCOM	Wed, Jun 18, 2008	21.99	21.99	21.10	21.30
1691	NASDAQ	DCOM	Tue, Jun 17, 2008	22.00	22.00	21.10	21.10
1690	NASDAQ	DCOM	Mon, Jun 16, 2008	21.50	22.00	21.24	22.00
1689	NASDAQ	DCOM	Fri, Jun 13, 2008	21.50	21.50	20.84	21.25
1688	NASDAQ	DCOM	Thu, Jun 12, 2008	21.25	21.25	21.05	21.05
1687	NASDAQ	DCOM	Wed, Jun 11, 2008	21.50	21.50	21.50	21.50
1686	NASDAQ	DCOM	Tue, Jun 10, 2008	21.06	21.90	21.05	21.90
1685	NASDAQ	DCOM	Mon, Jun 9, 2008	21.00	21.90	21.00	21.90
1684	NASDAQ	DCOM	Fri, Jun 6, 2008	21.95	21.95	21.80	21.80
1683	NASDAQ	DCOM	Thu, Jun 5, 2008	20.75	21.50	20.75	21.50
1682	NASDAQ	DCOM	Wed, Jun 4, 2008	20.10	20.10	19.70	20.10
1681	NASDAQ	DCOM	Tue, Jun 3, 2008	20.40	20.40	19.75	20.10
1680	NASDAQ	DCOM	Mon, Jun 2, 2008	20.30	20.35	20.30	20.35
1679	NASDAQ	DCOM	Fri, May 30, 2008	20.20	20.20	20.20	20.20
1678	NASDAQ	DCOM	Thu, May 29, 2008	20.40	20.50	20.05	20.50
1677	NASDAQ	DCOM	Wed, May 28, 2008	20.00	21.90	20.00	21.90
1676	NASDAQ	DCOM	Tue, May 27, 2008	19.75	20.00	19.75	20.00
1675	NASDAQ	DCOM	Fri, May 23, 2008	19.80	20.05	19.60	19.60
1674	NASDAQ	DCOM	Thu, May 22, 2008	20.05	20.15	19.60	19.75
1673	NASDAQ	DCOM	Wed, May 21, 2008	21.25	21.25	19.40	20.25
1672	NASDAQ	DCOM	Mon, May 19, 2008	22.00	22.75	21.45	21.50
1671	NASDAQ	DCOM	Fri, May 16, 2008	21.80	21.80	21.60	21.60
1670	NASDAQ	DCOM	Thu, May 15, 2008	22.00	22.00	21.20	21.80
1669	NASDAQ	DCOM	Wed, May 14, 2008	22.25	22.25	22.25	22.25
1668	NASDAQ	DCOM	Tue, May 13, 2008	22.10	22.10	21.55	22.00
1667	NASDAQ	DCOM	Mon, May 12, 2008	22.25	22.25	22.10	22.25
1666	NASDAQ	DCOM	Fri, May 9, 2008	20.85	22.00	20.85	22.00
1665	NASDAQ	DCOM	Thu, May 8, 2008	21.70	21.70	20.15	20.85
1664	NASDAQ	DCOM	Wed, May 7, 2008	21.60	22.00	21.50	22.00
1663	NASDAQ	DCOM	Tue, May 6, 2008	21.65	22.25	21.00	21.50
1662	NASDAQ	DCOM	Mon, May 5, 2008	22.75	22.80	21.25	22.50
1661	NASDAQ	DCOM	Fri, May 2, 2008	21.99	22.75	21.99	22.75
1660	NASDAQ	DCOM	Thu, May 1, 2008	20.50	22.25	20.50	22.25
1659	NASDAQ	DCOM	Wed, Apr 30, 2008	20.50	20.70	20.50	20.50
1658	NASDAQ	DCOM	Tue, Apr 29, 2008	19.80	20.00	19.80	20.00
1657	NASDAQ	DCOM	Mon, Apr 28, 2008	19.50	20.00	19.50	19.80
1656	NASDAQ	DCOM	Fri, Apr 25, 2008	19.45	19.50	19.45	19.50
1655	NASDAQ	DCOM	Thu, Apr 24, 2008	19.50	19.50	18.95	19.45
1654	NASDAQ	DCOM	Wed, Apr 23, 2008	19.30	19.30	18.10	18.50
1653	NASDAQ	DCOM	Tue, Apr 22, 2008	19.50	19.50	19.30	19.30
1652	NASDAQ	DCOM	Mon, Apr 21, 2008	20.00	20.00	18.50	19.15
1651	NASDAQ	DCOM	Fri, Apr 18, 2008	20.00	20.00	20.00	20.00
1650	NASDAQ	DCOM	Wed, Apr 16, 2008	18.90	19.95	18.90	19.95
1649	NASDAQ	DCOM	Tue, Apr 15, 2008	18.45	19.40	17.85	18.90
1648	NASDAQ	DCOM	Mon, Apr 14, 2008	17.80	18.00	17.70	17.75
1647	NASDAQ	DCOM	Fri, Apr 11, 2008	18.10	18.26	17.00	17.90
1646	NASDAQ	DCOM	Thu, Apr 10, 2008	20.10	20.10	18.25	19.25
1645	NASDAQ	DCOM	Wed, Apr 9, 2008	20.40	20.40	20.10	20.10
1644	NASDAQ	DCOM	Tue, Apr 8, 2008	20.50	20.50	20.10	20.10
1643	NASDAQ	DCOM	Mon, Apr 7, 2008	20.60	20.60	20.10	20.15
1642	NASDAQ	DCOM	Fri, Apr 4, 2008	20.80	20.80	20.50	20.50
1641	NASDAQ	DCOM	Thu, Apr 3, 2008	21.50	21.50	21.25	21.25
1640	NASDAQ	DCOM	Tue, Apr 1, 2008	20.50	20.50	20.10	20.30
1639	NASDAQ	DCOM	Mon, Mar 31, 2008	22.00	22.00	20.20	20.24
1638	NASDAQ	DCOM	Fri, Mar 28, 2008	22.06	23.00	22.00	23.00
1637	NASDAQ	DCOM	Wed, Mar 26, 2008	22.00	22.00	22.00	22.00
1636	NASDAQ	DCOM	Tue, Mar 25, 2008	21.75	22.25	21.75	22.00
1635	NASDAQ	DCOM	Mon, Mar 24, 2008	20.30	21.00	20.30	21.00
1634	NASDAQ	DCOM	Wed, Mar 19, 2008	21.20	21.20	21.00	21.00
1633	NASDAQ	DCOM	Tue, Mar 18, 2008	21.00	21.20	21.00	21.20
1632	NASDAQ	DCOM	Mon, Mar 17, 2008	21.20	21.20	21.00	21.00
1631	NASDAQ	DCOM	Thu, Mar 13, 2008	21.06	21.06	21.06	21.06
1630	NASDAQ	DCOM	Tue, Mar 11, 2008	21.50	21.75	21.00	21.00
1629	NASDAQ	DCOM	Mon, Mar 10, 2008	21.50	21.50	21.50	21.50
1628	NASDAQ	DCOM	Fri, Mar 7, 2008	21.30	21.50	21.10	21.50
1627	NASDAQ	DCOM	Thu, Mar 6, 2008	21.75	21.75	21.75	21.75
1626	NASDAQ	DCOM	Wed, Mar 5, 2008	22.10	22.10	21.75	21.75
1625	NASDAQ	DCOM	Tue, Mar 4, 2008	22.10	22.10	22.10	22.10
1624	NASDAQ	DCOM	Mon, Mar 3, 2008	22.25	22.25	22.25	22.25
1623	NASDAQ	DCOM	Fri, Feb 29, 2008	23.00	23.00	23.00	23.00
1622	NASDAQ	DCOM	Thu, Feb 28, 2008	22.50	22.50	22.50	22.50
1621	NASDAQ	DCOM	Wed, Feb 27, 2008	22.50	22.50	22.50	22.50
1620	NASDAQ	DCOM	Tue, Feb 26, 2008	22.50	22.50	22.50	22.50
1619	NASDAQ	DCOM	Fri, Feb 22, 2008	22.50	22.60	22.50	22.55
1618	NASDAQ	DCOM	Thu, Feb 21, 2008	23.00	23.00	22.75	23.00
1617	NASDAQ	DCOM	Wed, Feb 20, 2008	23.00	23.00	23.00	23.00
1616	NASDAQ	DCOM	Tue, Feb 19, 2008	23.00	23.00	23.00	23.00
1615	NASDAQ	DCOM	Fri, Feb 15, 2008	22.75	22.75	22.75	22.75
1614	NASDAQ	DCOM	Wed, Feb 13, 2008	22.80	22.80	22.70	22.72
1613	NASDAQ	DCOM	Fri, Feb 8, 2008	23.00	23.00	23.00	23.00
1612	NASDAQ	DCOM	Thu, Feb 7, 2008	22.25	22.25	22.25	22.25
1611	NASDAQ	DCOM	Tue, Feb 5, 2008	22.25	22.25	21.75	22.00
1610	NASDAQ	DCOM	Mon, Feb 4, 2008	22.00	22.00	22.00	22.00
1609	NASDAQ	DCOM	Fri, Feb 1, 2008	22.50	22.70	22.00	22.00
1608	NASDAQ	DCOM	Thu, Jan 31, 2008	22.50	22.50	22.50	22.50
1607	NASDAQ	DCOM	Wed, Jan 30, 2008	22.25	22.50	22.00	22.00
1606	NASDAQ	DCOM	Tue, Jan 29, 2008	22.50	22.50	22.00	22.00
1605	NASDAQ	DCOM	Mon, Jan 28, 2008	22.90	22.90	22.00	22.00
1604	NASDAQ	DCOM	Fri, Jan 25, 2008	23.50	23.90	23.00	23.00
1603	NASDAQ	DCOM	Thu, Jan 24, 2008	22.50	23.00	22.50	23.00
1602	NASDAQ	DCOM	Wed, Jan 23, 2008	21.10	22.00	21.10	22.00
1601	NASDAQ	DCOM	Tue, Jan 22, 2008	21.25	21.25	21.25	21.25
1600	NASDAQ	DCOM	Fri, Jan 18, 2008	21.10	21.10	21.05	21.05
1599	NASDAQ	DCOM	Thu, Jan 17, 2008	22.00	22.00	21.10	21.10
1598	NASDAQ	DCOM	Wed, Jan 16, 2008	22.00	22.10	22.00	22.10
1597	NASDAQ	DCOM	Tue, Jan 15, 2008	22.50	22.50	21.30	21.50
1596	NASDAQ	DCOM	Mon, Jan 14, 2008	22.50	22.50	22.50	22.50
1595	NASDAQ	DCOM	Fri, Jan 11, 2008	22.30	23.00	22.30	23.00
1594	NASDAQ	DCOM	Thu, Jan 10, 2008	23.00	23.00	21.05	22.25
1593	NASDAQ	DCOM	Wed, Jan 9, 2008	23.55	23.55	22.15	23.00
1592	NASDAQ	DCOM	Tue, Jan 8, 2008	23.50	23.50	23.50	23.50
1591	NASDAQ	DCOM	Mon, Jan 7, 2008	24.60	24.60	24.00	24.00
1590	NASDAQ	DCOM	Fri, Jan 4, 2008	23.75	24.00	22.40	23.75
1589	NASDAQ	DCOM	Thu, Jan 3, 2008	23.30	23.50	22.30	23.50
1588	NASDAQ	DCOM	Wed, Jan 2, 2008	23.25	23.40	22.80	23.40
1587	NASDAQ	DCOM	Mon, Dec 31, 2007	24.30	24.30	24.30	24.30
1586	NASDAQ	DCOM	Thu, Dec 27, 2007	24.50	24.50	24.00	24.10
1585	NASDAQ	DCOM	Wed, Dec 26, 2007	24.20	24.60	24.10	24.60
1584	NASDAQ	DCOM	Mon, Dec 24, 2007	24.15	24.20	24.15	24.20
1583	NASDAQ	DCOM	Fri, Dec 21, 2007	24.30	24.30	23.75	24.15
1582	NASDAQ	DCOM	Thu, Dec 20, 2007	24.15	24.15	24.15	24.15
1581	NASDAQ	DCOM	Tue, Dec 18, 2007	24.30	24.30	24.30	24.30
1580	NASDAQ	DCOM	Mon, Dec 17, 2007	24.40	24.40	24.30	24.30
1579	NASDAQ	DCOM	Fri, Dec 14, 2007	24.40	24.40	24.40	24.40
1578	NASDAQ	DCOM	Thu, Dec 13, 2007	24.50	24.50	24.40	24.50
1577	NASDAQ	DCOM	Wed, Dec 12, 2007	24.35	24.50	24.35	24.50
1576	NASDAQ	DCOM	Mon, Dec 10, 2007	24.50	24.50	24.35	24.35
1575	NASDAQ	DCOM	Fri, Dec 7, 2007	24.55	24.55	24.50	24.50
1574	NASDAQ	DCOM	Thu, Dec 6, 2007	24.55	24.57	24.55	24.55
1573	NASDAQ	DCOM	Tue, Dec 4, 2007	24.40	24.65	24.40	24.65
1572	NASDAQ	DCOM	Mon, Dec 3, 2007	24.50	24.50	24.30	24.30
1571	NASDAQ	DCOM	Fri, Nov 30, 2007	24.35	24.50	24.30	24.50
1570	NASDAQ	DCOM	Wed, Nov 28, 2007	24.55	24.55	24.30	24.55
1569	NASDAQ	DCOM	Tue, Nov 27, 2007	24.75	24.75	24.75	24.75
1568	NASDAQ	DCOM	Wed, Nov 21, 2007	24.55	24.55	24.50	24.55
1567	NASDAQ	DCOM	Tue, Nov 20, 2007	24.50	24.55	24.50	24.55
1566	NASDAQ	DCOM	Mon, Nov 19, 2007	24.50	24.50	24.50	24.50
1565	NASDAQ	DCOM	Fri, Nov 16, 2007	24.50	24.50	24.50	24.50
1564	NASDAQ	DCOM	Thu, Nov 15, 2007	25.20	25.20	24.50	24.55
1563	NASDAQ	DCOM	Wed, Nov 14, 2007	25.10	25.10	25.05	25.10
1562	NASDAQ	DCOM	Tue, Nov 13, 2007	25.00	25.20	25.00	25.10
1561	NASDAQ	DCOM	Mon, Nov 12, 2007	25.00	25.00	25.00	25.00
1560	NASDAQ	DCOM	Fri, Nov 9, 2007	25.00	25.00	25.00	25.00
1559	NASDAQ	DCOM	Wed, Nov 7, 2007	24.90	24.90	24.90	24.90
1558	NASDAQ	DCOM	Mon, Nov 5, 2007	24.80	24.90	24.65	24.90
1557	NASDAQ	DCOM	Fri, Nov 2, 2007	24.60	24.80	24.40	24.80
1556	NASDAQ	DCOM	Thu, Nov 1, 2007	24.65	24.65	24.60	24.60
1555	NASDAQ	DCOM	Wed, Oct 31, 2007	24.60	24.60	24.60	24.60
1554	NASDAQ	DCOM	Tue, Oct 30, 2007	24.75	24.75	24.60	24.85
1553	NASDAQ	DCOM	Fri, Oct 26, 2007	24.70	24.70	24.70	24.70
1552	NASDAQ	DCOM	Thu, Oct 25, 2007	24.60	24.60	24.60	24.60
1551	NASDAQ	DCOM	Wed, Oct 24, 2007	24.60	24.61	24.60	24.60
1550	NASDAQ	DCOM	Tue, Oct 23, 2007	24.80	24.80	24.50	24.80
1549	NASDAQ	DCOM	Fri, Oct 19, 2007	24.80	24.80	24.80	24.80
1548	NASDAQ	DCOM	Thu, Oct 18, 2007	24.80	24.80	24.80	24.80
1547	NASDAQ	DCOM	Wed, Oct 17, 2007	24.80	24.80	24.80	24.80
1546	NASDAQ	DCOM	Tue, Oct 16, 2007	24.75	24.80	24.50	24.80
1545	NASDAQ	DCOM	Mon, Oct 15, 2007	24.90	24.90	24.75	24.75
1544	NASDAQ	DCOM	Fri, Oct 12, 2007	24.85	24.90	24.85	24.90
1543	NASDAQ	DCOM	Thu, Oct 11, 2007	24.75	24.75	24.75	24.75
1542	NASDAQ	DCOM	Wed, Oct 10, 2007	24.70	25.00	24.70	24.85
1541	NASDAQ	DCOM	Tue, Oct 9, 2007	24.75	24.80	24.50	24.50
1540	NASDAQ	DCOM	Mon, Oct 8, 2007	24.50	24.50	24.50	24.50
1539	NASDAQ	DCOM	Fri, Oct 5, 2007	24.75	24.75	24.75	24.75
1538	NASDAQ	DCOM	Thu, Oct 4, 2007	24.75	24.75	24.75	24.75
1537	NASDAQ	DCOM	Wed, Oct 3, 2007	24.90	24.90	24.75	24.75
1536	NASDAQ	DCOM	Tue, Oct 2, 2007	24.75	24.75	24.75	24.75
1535	NASDAQ	DCOM	Fri, Sep 28, 2007	24.75	24.75	24.75	24.75
1534	NASDAQ	DCOM	Thu, Sep 27, 2007	24.70	24.70	24.70	24.70
1533	NASDAQ	DCOM	Wed, Sep 26, 2007	24.66	24.66	24.66	24.66
1532	NASDAQ	DCOM	Mon, Sep 24, 2007	24.65	24.65	24.65	24.65
1531	NASDAQ	DCOM	Fri, Sep 21, 2007	24.50	24.90	23.00	24.50
1530	NASDAQ	DCOM	Thu, Sep 20, 2007	24.50	24.50	24.50	24.50
1529	NASDAQ	DCOM	Wed, Sep 19, 2007	24.65	24.65	24.45	24.50
1528	NASDAQ	DCOM	Tue, Sep 18, 2007	24.60	24.75	24.60	24.75
1527	NASDAQ	DCOM	Mon, Sep 17, 2007	24.54	24.54	24.53	24.53
1526	NASDAQ	DCOM	Fri, Sep 14, 2007	24.45	24.47	24.45	24.47
1525	NASDAQ	DCOM	Thu, Sep 13, 2007	24.61	24.61	24.55	24.55
1524	NASDAQ	DCOM	Wed, Sep 12, 2007	24.60	24.60	24.60	24.60
1523	NASDAQ	DCOM	Tue, Sep 11, 2007	24.65	24.65	24.60	24.60
1522	NASDAQ	DCOM	Mon, Sep 10, 2007	24.90	24.90	24.60	24.70
1521	NASDAQ	DCOM	Thu, Sep 6, 2007	24.49	24.60	24.49	24.60
1520	NASDAQ	DCOM	Wed, Sep 5, 2007	24.47	24.47	24.39	24.40
1519	NASDAQ	DCOM	Tue, Sep 4, 2007	24.44	24.44	24.44	24.44
1518	NASDAQ	DCOM	Fri, Aug 31, 2007	24.35	24.40	24.35	24.40
1517	NASDAQ	DCOM	Thu, Aug 30, 2007	24.30	24.30	24.26	24.30
1516	NASDAQ	DCOM	Wed, Aug 29, 2007	24.30	24.31	24.00	24.00
1515	NASDAQ	DCOM	Tue, Aug 28, 2007	24.55	24.55	24.40	24.40
1514	NASDAQ	DCOM	Mon, Aug 27, 2007	24.75	24.75	24.55	24.55
1513	NASDAQ	DCOM	Fri, Aug 24, 2007	24.51	24.55	24.50	24.55
1512	NASDAQ	DCOM	Thu, Aug 23, 2007	24.50	24.55	24.50	24.50
1511	NASDAQ	DCOM	Wed, Aug 22, 2007	24.50	24.50	24.50	24.50
1510	NASDAQ	DCOM	Tue, Aug 21, 2007	24.50	24.50	24.50	24.50
1509	NASDAQ	DCOM	Mon, Aug 20, 2007	24.00	24.45	24.00	24.45
1508	NASDAQ	DCOM	Fri, Aug 17, 2007	24.00	24.10	23.80	24.10
1507	NASDAQ	DCOM	Thu, Aug 16, 2007	24.05	24.05	23.85	23.85
1506	NASDAQ	DCOM	Wed, Aug 15, 2007	24.20	24.20	24.00	24.05
1505	NASDAQ	DCOM	Tue, Aug 14, 2007	24.25	24.25	24.25	24.25
1504	NASDAQ	DCOM	Mon, Aug 13, 2007	24.25	24.25	24.10	24.25
1503	NASDAQ	DCOM	Fri, Aug 10, 2007	24.00	24.10	24.00	24.10
1502	NASDAQ	DCOM	Thu, Aug 9, 2007	23.95	24.25	23.95	24.25
1501	NASDAQ	DCOM	Wed, Aug 8, 2007	23.90	23.90	23.70	23.80
1500	NASDAQ	DCOM	Tue, Aug 7, 2007	23.75	23.95	23.70	23.95
1499	NASDAQ	DCOM	Mon, Aug 6, 2007	23.55	23.60	23.50	23.50
1498	NASDAQ	DCOM	Fri, Aug 3, 2007	24.00	24.00	23.75	23.85
1497	NASDAQ	DCOM	Thu, Aug 2, 2007	24.00	24.00	23.25	23.75
1496	NASDAQ	DCOM	Wed, Aug 1, 2007	24.00	24.00	24.00	24.00
1495	NASDAQ	DCOM	Tue, Jul 31, 2007	24.00	24.00	24.00	24.00
1494	NASDAQ	DCOM	Mon, Jul 30, 2007	24.00	24.00	24.00	24.00
1493	NASDAQ	DCOM	Fri, Jul 27, 2007	24.20	24.50	24.00	24.20
1492	NASDAQ	DCOM	Wed, Jul 25, 2007	24.25	24.35	24.25	24.35
1491	NASDAQ	DCOM	Tue, Jul 24, 2007	24.00	24.35	24.00	24.35
1490	NASDAQ	DCOM	Mon, Jul 23, 2007	24.10	24.10	24.10	24.10
1489	NASDAQ	DCOM	Fri, Jul 20, 2007	24.30	24.30	24.00	24.00
1488	NASDAQ	DCOM	Thu, Jul 19, 2007	24.35	24.35	24.10	24.30
1487	NASDAQ	DCOM	Wed, Jul 18, 2007	24.40	24.40	24.40	24.40
1486	NASDAQ	DCOM	Tue, Jul 17, 2007	24.50	24.50	24.20	24.40
1485	NASDAQ	DCOM	Mon, Jul 16, 2007	24.40	24.40	24.40	24.40
1484	NASDAQ	DCOM	Fri, Jul 13, 2007	24.40	24.40	24.40	24.40
1483	NASDAQ	DCOM	Thu, Jul 12, 2007	24.20	24.30	24.05	24.30
1482	NASDAQ	DCOM	Wed, Jul 11, 2007	24.30	24.50	23.85	24.00
1481	NASDAQ	DCOM	Tue, Jul 10, 2007	24.30	24.30	24.30	24.30
1480	NASDAQ	DCOM	Fri, Jul 6, 2007	24.20	24.20	24.20	24.20
1479	NASDAQ	DCOM	Thu, Jul 5, 2007	24.20	24.20	24.20	24.20
1478	NASDAQ	DCOM	Mon, Jul 2, 2007	24.10	24.20	24.05	24.20
1477	NASDAQ	DCOM	Fri, Jun 29, 2007	24.10	24.10	24.10	24.10
1476	NASDAQ	DCOM	Thu, Jun 28, 2007	24.10	24.15	24.00	24.10
1475	NASDAQ	DCOM	Wed, Jun 27, 2007	23.95	24.35	23.95	24.10
1474	NASDAQ	DCOM	Tue, Jun 26, 2007	24.05	24.05	24.05	24.05
1473	NASDAQ	DCOM	Mon, Jun 25, 2007	24.05	24.05	24.05	24.05
1472	NASDAQ	DCOM	Fri, Jun 22, 2007	23.75	24.05	23.75	24.00
1471	NASDAQ	DCOM	Thu, Jun 21, 2007	24.40	24.40	24.15	24.15
1470	NASDAQ	DCOM	Wed, Jun 20, 2007	24.40	24.40	24.15	24.15
1469	NASDAQ	DCOM	Tue, Jun 19, 2007	24.20	24.20	24.15	24.20
1468	NASDAQ	DCOM	Mon, Jun 18, 2007	24.20	24.40	24.20	24.20
1467	NASDAQ	DCOM	Fri, Jun 15, 2007	24.50	24.50	24.50	24.50
1466	NASDAQ	DCOM	Thu, Jun 14, 2007	24.40	24.40	24.40	24.40
1465	NASDAQ	DCOM	Wed, Jun 13, 2007	24.40	24.40	24.40	24.40
1464	NASDAQ	DCOM	Mon, Jun 11, 2007	24.40	24.40	24.40	24.40
1463	NASDAQ	DCOM	Fri, Jun 8, 2007	24.40	24.50	24.40	24.50
1462	NASDAQ	DCOM	Tue, Jun 5, 2007	24.40	24.40	24.40	24.40
1461	NASDAQ	DCOM	Mon, Jun 4, 2007	24.40	24.40	24.40	24.40
1460	NASDAQ	DCOM	Thu, May 31, 2007	24.45	24.45	24.40	24.40
1459	NASDAQ	DCOM	Wed, May 30, 2007	24.40	24.40	24.40	24.40
1458	NASDAQ	DCOM	Tue, May 29, 2007	24.45	24.75	24.30	24.75
1457	NASDAQ	DCOM	Fri, May 25, 2007	24.40	24.40	24.40	24.40
1456	NASDAQ	DCOM	Thu, May 24, 2007	24.40	24.40	24.40	24.40
1455	NASDAQ	DCOM	Tue, May 22, 2007	24.40	24.40	24.40	24.40
1454	NASDAQ	DCOM	Fri, May 18, 2007	24.35	24.40	24.30	24.30
1453	NASDAQ	DCOM	Thu, May 17, 2007	24.35	24.35	24.35	24.35
1452	NASDAQ	DCOM	Wed, May 16, 2007	24.35	24.45	24.35	24.35
1451	NASDAQ	DCOM	Tue, May 15, 2007	24.35	24.40	24.30	24.30
1450	NASDAQ	DCOM	Mon, May 14, 2007	24.30	24.50	24.30	24.50
1449	NASDAQ	DCOM	Thu, May 10, 2007	24.30	24.75	24.30	24.30
1448	NASDAQ	DCOM	Wed, May 9, 2007	24.20	24.30	24.20	24.30
1447	NASDAQ	DCOM	Tue, May 8, 2007	24.25	24.25	24.20	24.25
1446	NASDAQ	DCOM	Mon, May 7, 2007	24.05	24.10	24.05	24.10
1445	NASDAQ	DCOM	Fri, May 4, 2007	24.25	24.25	24.15	24.15
1444	NASDAQ	DCOM	Thu, May 3, 2007	24.15	24.15	24.10	24.10
1443	NASDAQ	DCOM	Wed, May 2, 2007	24.25	24.25	24.15	24.15
1442	NASDAQ	DCOM	Tue, May 1, 2007	24.40	24.75	24.25	24.25
1441	NASDAQ	DCOM	Mon, Apr 30, 2007	24.15	24.50	24.15	24.50
1440	NASDAQ	DCOM	Fri, Apr 27, 2007	24.15	24.25	24.15	24.20
1439	NASDAQ	DCOM	Thu, Apr 26, 2007	24.25	24.25	24.20	24.20
1438	NASDAQ	DCOM	Wed, Apr 25, 2007	24.15	24.20	24.15	24.15
1437	NASDAQ	DCOM	Tue, Apr 24, 2007	24.20	24.25	24.15	24.25
1436	NASDAQ	DCOM	Mon, Apr 23, 2007	24.10	24.10	24.10	24.10
1435	NASDAQ	DCOM	Fri, Apr 20, 2007	24.10	24.30	24.06	24.30
1434	NASDAQ	DCOM	Thu, Apr 19, 2007	24.20	24.20	24.05	24.20
1433	NASDAQ	DCOM	Wed, Apr 18, 2007	24.25	24.25	24.20	24.25
1432	NASDAQ	DCOM	Tue, Apr 17, 2007	24.20	24.20	24.10	24.20
1431	NASDAQ	DCOM	Mon, Apr 16, 2007	24.40	24.40	24.20	24.20
1430	NASDAQ	DCOM	Fri, Apr 13, 2007	24.10	24.10	24.05	24.10
1429	NASDAQ	DCOM	Wed, Apr 11, 2007	24.20	24.20	24.20	24.20
1428	NASDAQ	DCOM	Tue, Apr 10, 2007	24.25	24.25	24.25	24.25
1427	NASDAQ	DCOM	Mon, Apr 9, 2007	24.70	24.70	24.25	24.30
1426	NASDAQ	DCOM	Thu, Apr 5, 2007	24.70	24.70	24.70	24.70
1425	NASDAQ	DCOM	Wed, Apr 4, 2007	24.40	24.40	24.07	24.07
1424	NASDAQ	DCOM	Tue, Apr 3, 2007	24.60	24.60	24.50	24.50
1423	NASDAQ	DCOM	Fri, Mar 30, 2007	24.80	24.80	24.80	24.80
1422	NASDAQ	DCOM	Thu, Mar 29, 2007	24.60	24.80	24.45	24.80
1421	NASDAQ	DCOM	Wed, Mar 28, 2007	24.60	24.60	24.45	24.45
1420	NASDAQ	DCOM	Tue, Mar 27, 2007	24.55	24.55	24.25	24.25
1419	NASDAQ	DCOM	Mon, Mar 26, 2007	24.55	24.55	24.55	24.55
1418	NASDAQ	DCOM	Thu, Mar 22, 2007	24.55	24.55	24.55	24.55
1417	NASDAQ	DCOM	Wed, Mar 21, 2007	24.55	24.55	24.55	24.55
1416	NASDAQ	DCOM	Tue, Mar 20, 2007	24.60	24.60	24.55	24.55
1415	NASDAQ	DCOM	Mon, Mar 19, 2007	24.75	24.75	24.75	24.75
1414	NASDAQ	DCOM	Fri, Mar 16, 2007	24.75	24.75	24.75	24.75
1413	NASDAQ	DCOM	Thu, Mar 15, 2007	24.75	24.75	24.75	24.75
1412	NASDAQ	DCOM	Wed, Mar 14, 2007	24.75	24.75	24.75	24.75
1411	NASDAQ	DCOM	Tue, Mar 13, 2007	24.75	24.75	24.75	24.75
1410	NASDAQ	DCOM	Mon, Mar 12, 2007	24.75	25.00	24.75	24.75
1409	NASDAQ	DCOM	Thu, Mar 8, 2007	24.75	24.75	24.55	24.75
1408	NASDAQ	DCOM	Mon, Mar 5, 2007	24.75	24.75	24.75	24.75
1407	NASDAQ	DCOM	Fri, Mar 2, 2007	25.00	25.00	25.00	25.00
1406	NASDAQ	DCOM	Thu, Mar 1, 2007	24.75	24.75	24.75	24.75
1405	NASDAQ	DCOM	Wed, Feb 28, 2007	24.65	24.65	24.65	24.65
1404	NASDAQ	DCOM	Tue, Feb 27, 2007	24.60	24.65	24.60	24.65
1403	NASDAQ	DCOM	Mon, Feb 26, 2007	24.60	24.60	24.60	24.60
1402	NASDAQ	DCOM	Fri, Feb 23, 2007	24.60	24.60	24.60	24.60
1401	NASDAQ	DCOM	Thu, Feb 22, 2007	24.55	24.60	24.55	24.60
1400	NASDAQ	DCOM	Wed, Feb 21, 2007	24.65	24.75	24.60	24.75
1399	NASDAQ	DCOM	Tue, Feb 20, 2007	24.65	24.65	24.55	24.55
1398	NASDAQ	DCOM	Fri, Feb 16, 2007	24.65	24.65	24.65	24.65
1397	NASDAQ	DCOM	Thu, Feb 15, 2007	24.65	24.65	24.65	24.65
1396	NASDAQ	DCOM	Wed, Feb 14, 2007	24.75	24.75	24.75	24.75
1395	NASDAQ	DCOM	Tue, Feb 13, 2007	24.75	24.75	24.75	24.75
1394	NASDAQ	DCOM	Mon, Feb 12, 2007	24.65	24.65	24.65	24.65
1393	NASDAQ	DCOM	Thu, Feb 8, 2007	24.65	24.65	24.55	24.60
1392	NASDAQ	DCOM	Wed, Feb 7, 2007	24.75	24.75	24.75	24.75
1391	NASDAQ	DCOM	Tue, Feb 6, 2007	24.75	24.75	24.75	24.75
1390	NASDAQ	DCOM	Mon, Feb 5, 2007	24.65	24.65	24.65	24.65
1389	NASDAQ	DCOM	Fri, Feb 2, 2007	24.65	24.65	24.65	24.65
1388	NASDAQ	DCOM	Thu, Feb 1, 2007	24.50	24.70	24.50	24.60
1387	NASDAQ	DCOM	Wed, Jan 31, 2007	24.50	24.50	24.45	24.45
1386	NASDAQ	DCOM	Tue, Jan 30, 2007	24.10	24.48	24.10	24.45
1385	NASDAQ	DCOM	Mon, Jan 29, 2007	24.50	24.60	24.10	24.10
1384	NASDAQ	DCOM	Fri, Jan 26, 2007	24.75	24.75	24.25	24.60
1383	NASDAQ	DCOM	Thu, Jan 25, 2007	24.75	24.75	24.75	24.75
1382	NASDAQ	DCOM	Wed, Jan 24, 2007	24.65	24.65	24.65	24.65
1381	NASDAQ	DCOM	Tue, Jan 23, 2007	24.50	24.50	24.50	24.50
1380	NASDAQ	DCOM	Mon, Jan 22, 2007	24.50	24.51	24.40	24.40
1379	NASDAQ	DCOM	Fri, Jan 19, 2007	24.60	24.60	24.40	24.40
1378	NASDAQ	DCOM	Thu, Jan 18, 2007	24.50	24.64	24.30	24.64
1377	NASDAQ	DCOM	Wed, Jan 17, 2007	24.40	24.40	24.20	24.30
1376	NASDAQ	DCOM	Tue, Jan 16, 2007	24.40	24.40	24.40	24.40
1375	NASDAQ	DCOM	Fri, Jan 12, 2007	24.35	24.35	24.35	24.35
1374	NASDAQ	DCOM	Thu, Jan 11, 2007	24.40	24.40	24.30	24.40
1373	NASDAQ	DCOM	Wed, Jan 10, 2007	24.35	24.35	24.00	24.00
1372	NASDAQ	DCOM	Tue, Jan 9, 2007	24.50	24.50	24.35	24.35
1371	NASDAQ	DCOM	Mon, Jan 8, 2007	23.98	24.25	23.85	24.25
1370	NASDAQ	DCOM	Fri, Jan 5, 2007	24.00	24.00	23.99	23.99
1369	NASDAQ	DCOM	Thu, Jan 4, 2007	24.00	24.00	23.85	23.85
1368	NASDAQ	DCOM	Wed, Jan 3, 2007	24.00	24.00	24.00	24.00
1367	NASDAQ	DCOM	Fri, Dec 29, 2006	24.10	24.10	24.00	24.00
1366	NASDAQ	DCOM	Thu, Dec 28, 2006	23.90	24.10	23.40	24.10
1365	NASDAQ	DCOM	Wed, Dec 27, 2006	24.00	24.45	23.90	23.90
1364	NASDAQ	DCOM	Tue, Dec 26, 2006	24.07	24.07	23.10	23.75
1363	NASDAQ	DCOM	Fri, Dec 22, 2006	24.05	24.48	24.05	24.48
1362	NASDAQ	DCOM	Thu, Dec 21, 2006	24.00	24.05	24.00	24.05
1361	NASDAQ	DCOM	Wed, Dec 20, 2006	24.30	24.48	24.30	24.48
1360	NASDAQ	DCOM	Tue, Dec 19, 2006	24.00	24.45	24.00	24.45
1359	NASDAQ	DCOM	Mon, Dec 18, 2006	24.15	24.15	24.08	24.08
1358	NASDAQ	DCOM	Fri, Dec 15, 2006	24.27	24.30	24.05	24.05
1357	NASDAQ	DCOM	Thu, Dec 14, 2006	24.27	24.30	24.05	24.05
1356	NASDAQ	DCOM	Wed, Dec 13, 2006	24.54	24.54	24.54	24.54
1355	NASDAQ	DCOM	Tue, Dec 12, 2006	24.74	24.74	24.74	24.74
1354	NASDAQ	DCOM	Mon, Dec 11, 2006	24.52	24.52	24.50	24.50
1353	NASDAQ	DCOM	Fri, Dec 8, 2006	25.00	25.00	24.10	24.10
1352	NASDAQ	DCOM	Thu, Dec 7, 2006	25.00	25.00	25.00	25.00
1351	NASDAQ	DCOM	Wed, Dec 6, 2006	25.50	25.50	25.00	25.00
1350	NASDAQ	DCOM	Tue, Dec 5, 2006	25.01	25.01	25.00	25.00
1349	NASDAQ	DCOM	Mon, Dec 4, 2006	25.25	25.25	25.00	25.25
1348	NASDAQ	DCOM	Fri, Dec 1, 2006	25.20	25.20	25.20	25.20
1347	NASDAQ	DCOM	Thu, Nov 30, 2006	25.05	25.05	25.05	25.05
1346	NASDAQ	DCOM	Wed, Nov 29, 2006	25.05	25.05	25.05	25.05
1345	NASDAQ	DCOM	Tue, Nov 28, 2006	25.25	25.25	25.25	25.25
1344	NASDAQ	DCOM	Mon, Nov 27, 2006	25.25	25.25	25.25	25.25
1343	NASDAQ	DCOM	Fri, Nov 24, 2006	25.25	25.25	25.25	25.25
1342	NASDAQ	DCOM	Wed, Nov 22, 2006	25.25	25.25	25.25	25.25
1341	NASDAQ	DCOM	Tue, Nov 21, 2006	25.30	25.30	25.25	25.25
1340	NASDAQ	DCOM	Mon, Nov 20, 2006	25.60	25.65	25.25	25.25
1339	NASDAQ	DCOM	Fri, Nov 17, 2006	25.70	25.80	25.70	25.80
1338	NASDAQ	DCOM	Thu, Nov 16, 2006	25.55	25.55	25.55	25.55
1337	NASDAQ	DCOM	Wed, Nov 15, 2006	25.55	25.55	25.40	25.40
1336	NASDAQ	DCOM	Tue, Nov 14, 2006	25.70	25.70	25.50	25.50
1335	NASDAQ	DCOM	Mon, Nov 13, 2006	25.65	25.75	25.65	25.75
1334	NASDAQ	DCOM	Thu, Nov 9, 2006	25.55	25.55	25.55	25.55
1333	NASDAQ	DCOM	Wed, Nov 8, 2006	25.55	25.55	25.35	25.35
1332	NASDAQ	DCOM	Mon, Nov 6, 2006	25.55	25.55	25.55	25.55
1331	NASDAQ	DCOM	Thu, Nov 2, 2006	25.55	25.55	25.55	25.55
1330	NASDAQ	DCOM	Wed, Nov 1, 2006	25.55	25.55	25.55	25.55
1329	NASDAQ	DCOM	Tue, Oct 31, 2006	25.55	25.55	25.55	25.55
1328	NASDAQ	DCOM	Mon, Oct 30, 2006	25.55	25.55	25.55	25.55
1327	NASDAQ	DCOM	Fri, Oct 27, 2006	25.50	25.50	25.50	25.50
1326	NASDAQ	DCOM	Thu, Oct 26, 2006	25.80	25.80	25.50	25.55
1325	NASDAQ	DCOM	Mon, Oct 23, 2006	25.90	25.90	25.90	25.90
1324	NASDAQ	DCOM	Fri, Oct 20, 2006	25.80	25.80	25.80	25.80
1323	NASDAQ	DCOM	Thu, Oct 19, 2006	25.85	25.85	25.85	25.85
1322	NASDAQ	DCOM	Wed, Oct 18, 2006	25.85	25.95	25.80	25.80
1321	NASDAQ	DCOM	Tue, Oct 17, 2006	25.85	25.85	25.80	25.80
1320	NASDAQ	DCOM	Mon, Oct 16, 2006	25.80	26.00	25.80	25.85
1319	NASDAQ	DCOM	Fri, Oct 13, 2006	25.80	25.90	25.60	25.90
1318	NASDAQ	DCOM	Thu, Oct 12, 2006	25.75	25.80	25.75	25.80
1317	NASDAQ	DCOM	Wed, Oct 11, 2006	25.90	25.90	25.90	25.90
1316	NASDAQ	DCOM	Tue, Oct 10, 2006	25.85	25.85	25.85	25.85
1315	NASDAQ	DCOM	Mon, Oct 9, 2006	25.85	25.90	25.85	25.90
1314	NASDAQ	DCOM	Fri, Oct 6, 2006	25.55	25.65	25.55	25.60
1313	NASDAQ	DCOM	Thu, Oct 5, 2006	25.55	25.55	25.55	25.55
1312	NASDAQ	DCOM	Tue, Oct 3, 2006	25.70	25.70	25.65	25.65
1311	NASDAQ	DCOM	Mon, Oct 2, 2006	25.75	25.75	25.75	25.75
1310	NASDAQ	DCOM	Fri, Sep 29, 2006	25.90	25.90	25.75	25.75
1309	NASDAQ	DCOM	Thu, Sep 28, 2006	25.80	25.90	25.80	25.90
1308	NASDAQ	DCOM	Wed, Sep 27, 2006	25.75	25.80	25.75	25.75
1307	NASDAQ	DCOM	Tue, Sep 26, 2006	25.75	25.85	25.60	25.80
1306	NASDAQ	DCOM	Mon, Sep 25, 2006	25.75	25.75	25.75	25.75
1305	NASDAQ	DCOM	Fri, Sep 22, 2006	25.60	25.60	25.55	25.60
1304	NASDAQ	DCOM	Thu, Sep 21, 2006	25.60	25.65	25.60	25.65
1303	NASDAQ	DCOM	Tue, Sep 19, 2006	25.60	25.60	25.60	25.60
1302	NASDAQ	DCOM	Mon, Sep 18, 2006	25.55	25.55	25.50	25.50
1301	NASDAQ	DCOM	Fri, Sep 15, 2006	25.60	25.60	25.55	25.60
1300	NASDAQ	DCOM	Thu, Sep 14, 2006	25.60	25.70	25.55	25.60
1299	NASDAQ	DCOM	Wed, Sep 13, 2006	25.55	25.85	25.55	25.85
1298	NASDAQ	DCOM	Tue, Sep 12, 2006	25.55	25.85	25.55	25.55
1297	NASDAQ	DCOM	Mon, Sep 11, 2006	25.80	25.80	25.55	25.55
1296	NASDAQ	DCOM	Fri, Sep 8, 2006	25.80	25.80	25.80	25.80
1295	NASDAQ	DCOM	Thu, Sep 7, 2006	25.80	25.85	25.80	25.80
1294	NASDAQ	DCOM	Wed, Sep 6, 2006	25.90	25.90	25.70	25.70
1293	NASDAQ	DCOM	Tue, Sep 5, 2006	25.60	25.90	25.60	25.90
1292	NASDAQ	DCOM	Fri, Sep 1, 2006	25.60	25.60	25.60	25.60
1291	NASDAQ	DCOM	Thu, Aug 31, 2006	25.90	25.90	25.55	25.55
1290	NASDAQ	DCOM	Wed, Aug 30, 2006	25.90	25.90	25.90	25.90
1289	NASDAQ	DCOM	Tue, Aug 29, 2006	26.12	26.12	25.75	25.75
1288	NASDAQ	DCOM	Mon, Aug 28, 2006	25.90	26.15	25.90	26.15
1287	NASDAQ	DCOM	Fri, Aug 25, 2006	25.90	25.90	25.90	25.90
1286	NASDAQ	DCOM	Thu, Aug 24, 2006	25.90	26.00	25.90	26.00
1285	NASDAQ	DCOM	Wed, Aug 23, 2006	26.00	26.05	26.00	26.00
1284	NASDAQ	DCOM	Tue, Aug 22, 2006	25.75	25.75	25.75	25.75
1283	NASDAQ	DCOM	Mon, Aug 21, 2006	25.75	25.75	25.75	25.75
1282	NASDAQ	DCOM	Fri, Aug 18, 2006	25.50	25.50	25.20	25.20
1281	NASDAQ	DCOM	Thu, Aug 17, 2006	25.20	25.50	25.08	25.50
1280	NASDAQ	DCOM	Wed, Aug 16, 2006	25.75	25.75	25.75	25.75
1279	NASDAQ	DCOM	Tue, Aug 15, 2006	25.24	25.24	25.00	25.10
1278	NASDAQ	DCOM	Mon, Aug 14, 2006	26.00	26.00	25.30	25.75
1277	NASDAQ	DCOM	Fri, Aug 11, 2006	25.75	26.00	25.05	25.50
1276	NASDAQ	DCOM	Wed, Aug 9, 2006	25.25	25.25	25.25	25.25
1275	NASDAQ	DCOM	Tue, Aug 8, 2006	25.75	25.75	25.50	25.75
1274	NASDAQ	DCOM	Wed, Aug 2, 2006	25.75	25.75	25.75	25.75
1273	NASDAQ	DCOM	Tue, Aug 1, 2006	25.75	25.75	25.40	25.40
1272	NASDAQ	DCOM	Mon, Jul 31, 2006	25.25	25.50	25.25	25.50
1271	NASDAQ	DCOM	Thu, Jul 27, 2006	25.30	25.30	25.10	25.10
1270	NASDAQ	DCOM	Wed, Jul 26, 2006	25.30	25.30	25.25	25.25
1269	NASDAQ	DCOM	Tue, Jul 25, 2006	25.50	26.00	25.50	25.50
1268	NASDAQ	DCOM	Mon, Jul 24, 2006	24.55	25.00	24.55	25.00
1267	NASDAQ	DCOM	Fri, Jul 21, 2006	24.65	24.90	24.53	24.90
1266	NASDAQ	DCOM	Thu, Jul 20, 2006	24.75	24.75	24.50	24.50
1265	NASDAQ	DCOM	Wed, Jul 19, 2006	24.50	24.50	24.47	24.47
1264	NASDAQ	DCOM	Thu, Jul 13, 2006	24.52	24.52	24.50	24.50
1263	NASDAQ	DCOM	Wed, Jul 12, 2006	24.90	25.00	24.60	24.60
1262	NASDAQ	DCOM	Tue, Jul 11, 2006	25.35	25.35	24.75	25.00
1261	NASDAQ	DCOM	Fri, Jul 7, 2006	25.75	25.75	25.75	25.75
1260	NASDAQ	DCOM	Wed, Jul 5, 2006	25.75	25.75	25.75	25.75
1259	NASDAQ	DCOM	Mon, Jul 3, 2006	25.55	25.55	25.50	25.50
1258	NASDAQ	DCOM	Thu, Jun 29, 2006	25.50	25.85	25.50	25.50
1257	NASDAQ	DCOM	Wed, Jun 28, 2006	25.10	25.10	25.10	25.10
1256	NASDAQ	DCOM	Tue, Jun 27, 2006	25.50	25.50	25.50	25.50
1255	NASDAQ	DCOM	Mon, Jun 26, 2006	25.45	25.50	25.45	25.50
1254	NASDAQ	DCOM	Fri, Jun 23, 2006	25.50	25.50	25.50	25.50
1253	NASDAQ	DCOM	Thu, Jun 22, 2006	25.15	25.15	25.05	25.05
1252	NASDAQ	DCOM	Tue, Jun 20, 2006	25.85	25.85	25.00	25.00
1251	NASDAQ	DCOM	Mon, Jun 19, 2006	25.55	25.75	25.50	25.75
1250	NASDAQ	DCOM	Thu, Jun 15, 2006	26.00	26.00	25.85	25.85
1249	NASDAQ	DCOM	Wed, Jun 14, 2006	25.55	25.80	25.55	25.55
1248	NASDAQ	DCOM	Tue, Jun 13, 2006	25.45	25.80	25.45	25.80
1247	NASDAQ	DCOM	Mon, Jun 12, 2006	25.15	25.15	25.15	25.15
1246	NASDAQ	DCOM	Fri, Jun 9, 2006	25.00	25.30	24.85	25.30
1245	NASDAQ	DCOM	Thu, Jun 8, 2006	25.75	25.75	25.30	25.30
1244	NASDAQ	DCOM	Wed, Jun 7, 2006	26.00	26.00	26.00	26.00
1243	NASDAQ	DCOM	Tue, Jun 6, 2006	25.50	26.30	25.50	26.00
1242	NASDAQ	DCOM	Mon, Jun 5, 2006	26.00	26.00	25.20	25.20
1241	NASDAQ	DCOM	Thu, Jun 1, 2006	25.80	25.80	25.80	25.80
1240	NASDAQ	DCOM	Tue, May 30, 2006	26.50	26.50	26.00	26.00
1239	NASDAQ	DCOM	Fri, May 26, 2006	26.30	26.50	26.30	26.50
1238	NASDAQ	DCOM	Thu, May 25, 2006	26.00	26.75	26.00	26.45
1237	NASDAQ	DCOM	Wed, May 24, 2006	26.00	27.00	26.00	27.00
1236	NASDAQ	DCOM	Tue, May 23, 2006	25.80	25.80	25.80	25.80
1235	NASDAQ	DCOM	Mon, May 22, 2006	26.30	26.50	26.30	26.50
1234	NASDAQ	DCOM	Fri, May 19, 2006	26.00	26.05	25.15	26.05
1233	NASDAQ	DCOM	Thu, May 18, 2006	25.10	25.60	25.10	25.60
1232	NASDAQ	DCOM	Wed, May 17, 2006	26.50	27.00	25.50	25.50
1231	NASDAQ	DCOM	Tue, May 16, 2006	27.10	27.10	26.25	26.25
1230	NASDAQ	DCOM	Mon, May 15, 2006	26.50	27.10	26.50	27.00
1229	NASDAQ	DCOM	Fri, May 12, 2006	26.05	26.05	26.05	26.05
1228	NASDAQ	DCOM	Thu, May 11, 2006	26.00	26.00	26.00	26.00
1227	NASDAQ	DCOM	Tue, May 9, 2006	26.00	26.00	25.50	25.50
1226	NASDAQ	DCOM	Mon, May 8, 2006	26.00	26.00	26.00	26.00
1225	NASDAQ	DCOM	Fri, May 5, 2006	26.35	26.35	26.00	26.00
1224	NASDAQ	DCOM	Thu, May 4, 2006	26.35	26.35	26.35	26.35
1223	NASDAQ	DCOM	Wed, May 3, 2006	26.35	26.35	26.35	26.35
1222	NASDAQ	DCOM	Tue, May 2, 2006	26.00	26.10	26.00	26.00
1221	NASDAQ	DCOM	Mon, May 1, 2006	26.00	26.00	26.00	26.00
1220	NASDAQ	DCOM	Wed, Apr 26, 2006	26.00	26.50	26.00	26.25
1219	NASDAQ	DCOM	Tue, Apr 25, 2006	25.45	26.50	25.45	26.00
1218	NASDAQ	DCOM	Mon, Apr 24, 2006	25.25	25.25	25.10	25.10
1217	NASDAQ	DCOM	Fri, Apr 21, 2006	25.30	25.30	25.30	25.30
1216	NASDAQ	DCOM	Thu, Apr 20, 2006	25.90	25.90	25.90	25.90
1215	NASDAQ	DCOM	Wed, Apr 19, 2006	25.00	25.90	25.00	25.90
1214	NASDAQ	DCOM	Mon, Apr 17, 2006	24.95	24.95	24.90	24.90
1213	NASDAQ	DCOM	Thu, Apr 13, 2006	24.95	24.95	24.95	24.95
1212	NASDAQ	DCOM	Tue, Apr 11, 2006	24.80	24.80	24.70	24.70
1211	NASDAQ	DCOM	Fri, Apr 7, 2006	25.00	25.00	24.75	24.75
1210	NASDAQ	DCOM	Thu, Apr 6, 2006	25.50	25.50	24.65	24.65
1209	NASDAQ	DCOM	Wed, Apr 5, 2006	26.00	26.00	25.00	25.00
1208	NASDAQ	DCOM	Tue, Apr 4, 2006	26.45	26.45	26.00	26.00
1207	NASDAQ	DCOM	Mon, Apr 3, 2006	26.45	26.45	25.90	25.90
1206	NASDAQ	DCOM	Fri, Mar 31, 2006	26.50	26.50	26.30	26.50
1205	NASDAQ	DCOM	Thu, Mar 30, 2006	26.25	26.25	25.75	26.00
1204	NASDAQ	DCOM	Wed, Mar 29, 2006	25.50	25.85	25.50	25.85
1203	NASDAQ	DCOM	Tue, Mar 28, 2006	25.75	25.75	25.75	25.75
1202	NASDAQ	DCOM	Mon, Mar 27, 2006	25.25	25.50	24.75	25.50
1201	NASDAQ	DCOM	Fri, Mar 24, 2006	25.00	26.00	25.00	25.50
1200	NASDAQ	DCOM	Thu, Mar 23, 2006	25.70	25.70	25.50	25.50
1199	NASDAQ	DCOM	Tue, Mar 21, 2006	26.35	26.35	26.35	26.35
1198	NASDAQ	DCOM	Mon, Mar 20, 2006	25.35	26.50	25.35	26.50
1197	NASDAQ	DCOM	Fri, Mar 17, 2006	25.10	25.10	25.10	25.10
1196	NASDAQ	DCOM	Thu, Mar 16, 2006	26.50	26.50	25.00	25.00
1195	NASDAQ	DCOM	Wed, Mar 15, 2006	26.50	26.50	26.25	26.25
1194	NASDAQ	DCOM	Tue, Mar 14, 2006	25.25	26.50	24.80	26.50
1193	NASDAQ	DCOM	Mon, Mar 13, 2006	24.75	24.75	24.55	24.55
1192	NASDAQ	DCOM	Fri, Mar 10, 2006	25.00	25.00	25.00	25.00
1191	NASDAQ	DCOM	Thu, Mar 9, 2006	25.00	25.00	24.55	24.55
1190	NASDAQ	DCOM	Wed, Mar 8, 2006	25.25	25.25	25.00	25.25
1189	NASDAQ	DCOM	Tue, Mar 7, 2006	24.55	25.00	24.55	25.00
1188	NASDAQ	DCOM	Mon, Mar 6, 2006	25.25	25.25	24.55	24.55
1187	NASDAQ	DCOM	Fri, Mar 3, 2006	25.00	25.00	25.00	25.00
1186	NASDAQ	DCOM	Wed, Mar 1, 2006	25.05	25.05	25.00	25.00
1185	NASDAQ	DCOM	Tue, Feb 28, 2006	25.00	25.00	25.00	25.00
1184	NASDAQ	DCOM	Mon, Feb 27, 2006	25.00	25.00	24.25	25.00
1183	NASDAQ	DCOM	Fri, Feb 24, 2006	24.95	25.00	24.85	25.00
1182	NASDAQ	DCOM	Thu, Feb 23, 2006	24.95	25.00	24.95	25.00
1181	NASDAQ	DCOM	Wed, Feb 22, 2006	24.70	24.95	24.70	24.95
1180	NASDAQ	DCOM	Fri, Feb 17, 2006	24.70	24.70	24.70	24.70
1179	NASDAQ	DCOM	Wed, Feb 15, 2006	25.00	25.00	24.60	24.60
1178	NASDAQ	DCOM	Tue, Feb 14, 2006	25.25	25.25	24.60	24.60
1177	NASDAQ	DCOM	Mon, Feb 13, 2006	25.75	25.75	25.30	25.65
1176	NASDAQ	DCOM	Fri, Feb 10, 2006	26.25	26.25	26.25	26.25
1175	NASDAQ	DCOM	Wed, Feb 8, 2006	25.25	25.25	25.25	25.25
1174	NASDAQ	DCOM	Thu, Feb 2, 2006	24.50	26.85	24.50	26.85
1173	NASDAQ	DCOM	Wed, Feb 1, 2006	24.50	24.75	24.50	24.75
1172	NASDAQ	DCOM	Tue, Jan 31, 2006	24.50	24.50	24.50	24.50
1171	NASDAQ	DCOM	Mon, Jan 30, 2006	24.25	24.50	24.25	24.50
1170	NASDAQ	DCOM	Thu, Jan 26, 2006	24.30	24.30	24.15	24.15
1169	NASDAQ	DCOM	Wed, Jan 25, 2006	24.50	24.50	24.15	24.15
1168	NASDAQ	DCOM	Tue, Jan 24, 2006	24.50	24.50	24.25	24.25
1167	NASDAQ	DCOM	Mon, Jan 23, 2006	24.25	24.50	24.25	24.50
1166	NASDAQ	DCOM	Fri, Jan 20, 2006	24.45	24.50	24.25	24.25
1165	NASDAQ	DCOM	Thu, Jan 19, 2006	24.25	24.25	24.25	24.25
1164	NASDAQ	DCOM	Wed, Jan 18, 2006	24.34	24.34	24.30	24.30
1163	NASDAQ	DCOM	Tue, Jan 17, 2006	24.35	24.35	24.35	24.35
1162	NASDAQ	DCOM	Fri, Jan 13, 2006	24.35	24.35	24.35	24.35
1161	NASDAQ	DCOM	Thu, Jan 12, 2006	24.75	24.75	24.75	24.75
1160	NASDAQ	DCOM	Wed, Jan 11, 2006	24.50	24.50	24.35	24.35
1159	NASDAQ	DCOM	Mon, Jan 9, 2006	24.75	25.00	24.35	24.75
1158	NASDAQ	DCOM	Fri, Jan 6, 2006	24.50	24.75	24.35	24.75
1157	NASDAQ	DCOM	Thu, Jan 5, 2006	24.65	24.65	24.00	24.00
1156	NASDAQ	DCOM	Wed, Jan 4, 2006	25.00	25.00	24.65	24.65
1155	NASDAQ	DCOM	Tue, Jan 3, 2006	24.95	24.95	24.64	24.82
1154	NASDAQ	DCOM	Fri, Dec 30, 2005	24.75	24.75	24.70	24.70
1153	NASDAQ	DCOM	Thu, Dec 29, 2005	24.50	24.75	24.50	24.75
1152	NASDAQ	DCOM	Wed, Dec 28, 2005	25.10	25.10	24.30	24.30
1151	NASDAQ	DCOM	Tue, Dec 27, 2005	25.00	25.10	24.00	25.10
1150	NASDAQ	DCOM	Fri, Dec 23, 2005	25.25	25.25	25.25	25.25
1149	NASDAQ	DCOM	Thu, Dec 22, 2005	25.25	25.25	25.00	25.00
1148	NASDAQ	DCOM	Wed, Dec 21, 2005	25.50	25.50	25.25	25.25
1147	NASDAQ	DCOM	Tue, Dec 20, 2005	25.30	25.30	25.25	25.25
1146	NASDAQ	DCOM	Mon, Dec 19, 2005	26.45	26.45	25.65	25.65
1145	NASDAQ	DCOM	Thu, Dec 15, 2005	26.00	26.50	26.00	26.50
1144	NASDAQ	DCOM	Wed, Dec 14, 2005	26.00	26.00	25.47	25.47
1143	NASDAQ	DCOM	Tue, Dec 13, 2005	25.85	25.85	25.75	25.85
1142	NASDAQ	DCOM	Mon, Dec 12, 2005	25.85	26.20	25.75	25.75
1141	NASDAQ	DCOM	Fri, Dec 9, 2005	26.00	26.00	25.70	25.70
1140	NASDAQ	DCOM	Thu, Dec 8, 2005	26.20	26.20	26.20	26.20
1139	NASDAQ	DCOM	Wed, Dec 7, 2005	26.00	26.20	25.90	25.90
1138	NASDAQ	DCOM	Tue, Dec 6, 2005	26.25	26.25	25.90	25.90
1137	NASDAQ	DCOM	Wed, Nov 30, 2005	26.00	26.00	26.00	26.00
1136	NASDAQ	DCOM	Mon, Nov 28, 2005	26.00	26.25	25.90	26.25
1135	NASDAQ	DCOM	Wed, Nov 23, 2005	25.00	25.50	25.00	25.50
1134	NASDAQ	DCOM	Tue, Nov 22, 2005	24.60	25.00	24.25	25.00
1133	NASDAQ	DCOM	Mon, Nov 21, 2005	24.60	24.60	24.60	24.60
1132	NASDAQ	DCOM	Fri, Nov 18, 2005	24.50	24.50	24.45	24.50
1131	NASDAQ	DCOM	Thu, Nov 17, 2005	24.70	24.75	24.45	24.50
1130	NASDAQ	DCOM	Wed, Nov 16, 2005	24.60	24.60	24.60	24.60
1129	NASDAQ	DCOM	Mon, Nov 14, 2005	24.50	25.00	24.50	24.50
1128	NASDAQ	DCOM	Fri, Nov 11, 2005	24.50	24.50	24.40	24.50
1127	NASDAQ	DCOM	Thu, Nov 10, 2005	24.50	24.50	24.30	24.30
1126	NASDAQ	DCOM	Wed, Nov 9, 2005	24.50	24.60	24.35	24.35
1125	NASDAQ	DCOM	Tue, Nov 8, 2005	24.25	24.75	24.15	24.40
1124	NASDAQ	DCOM	Mon, Nov 7, 2005	24.40	24.50	24.00	24.25
1123	NASDAQ	DCOM	Fri, Nov 4, 2005	24.60	24.60	24.50	24.50
1122	NASDAQ	DCOM	Thu, Nov 3, 2005	24.50	24.50	24.50	24.50
1121	NASDAQ	DCOM	Wed, Nov 2, 2005	24.35	24.75	24.35	24.40
1120	NASDAQ	DCOM	Tue, Nov 1, 2005	24.75	24.75	24.75	24.75
1119	NASDAQ	DCOM	Mon, Oct 31, 2005	24.75	24.75	24.50	24.50
1118	NASDAQ	DCOM	Thu, Oct 27, 2005	24.75	24.75	24.75	24.75
1117	NASDAQ	DCOM	Tue, Oct 25, 2005	25.80	25.80	25.00	25.00
1116	NASDAQ	DCOM	Mon, Oct 24, 2005	25.00	26.00	25.00	26.00
1115	NASDAQ	DCOM	Fri, Oct 21, 2005	24.50	24.50	24.05	24.25
1114	NASDAQ	DCOM	Wed, Oct 19, 2005	24.70	24.70	24.70	24.70
1113	NASDAQ	DCOM	Tue, Oct 18, 2005	24.70	24.70	24.70	24.70
1112	NASDAQ	DCOM	Mon, Oct 17, 2005	24.75	24.75	24.75	24.75
1111	NASDAQ	DCOM	Fri, Oct 14, 2005	24.75	24.75	24.25	24.25
1110	NASDAQ	DCOM	Thu, Oct 13, 2005	24.25	25.00	24.25	24.75
1109	NASDAQ	DCOM	Wed, Oct 12, 2005	24.50	24.60	24.50	24.50
1108	NASDAQ	DCOM	Tue, Oct 11, 2005	25.25	25.25	25.00	25.00
1107	NASDAQ	DCOM	Mon, Oct 10, 2005	25.25	25.25	25.25	25.25
1106	NASDAQ	DCOM	Fri, Oct 7, 2005	25.25	25.25	25.00	25.00
1105	NASDAQ	DCOM	Wed, Oct 5, 2005	24.50	25.50	24.50	25.50
1104	NASDAQ	DCOM	Tue, Oct 4, 2005	25.10	25.10	24.10	24.25
1103	NASDAQ	DCOM	Mon, Oct 3, 2005	26.10	26.10	25.00	25.20
1102	NASDAQ	DCOM	Fri, Sep 30, 2005	26.35	26.50	26.10	26.10
1101	NASDAQ	DCOM	Thu, Sep 29, 2005	27.05	27.05	26.70	26.70
1100	NASDAQ	DCOM	Wed, Sep 28, 2005	27.50	27.50	27.05	27.05
1099	NASDAQ	DCOM	Wed, Sep 21, 2005	28.50	28.50	27.55	27.55
1098	NASDAQ	DCOM	Tue, Sep 20, 2005	28.75	28.75	28.75	28.75
1097	NASDAQ	DCOM	Mon, Sep 19, 2005	28.85	28.85	28.85	28.85
1096	NASDAQ	DCOM	Fri, Sep 16, 2005	28.80	28.85	28.75	28.75
1095	NASDAQ	DCOM	Thu, Sep 15, 2005	28.80	28.80	28.80	28.80
1094	NASDAQ	DCOM	Wed, Sep 14, 2005	28.90	28.90	28.85	28.85
1093	NASDAQ	DCOM	Tue, Sep 13, 2005	28.90	28.90	28.90	28.90
1092	NASDAQ	DCOM	Mon, Sep 12, 2005	28.90	29.00	28.90	28.92
1091	NASDAQ	DCOM	Fri, Sep 9, 2005	29.00	29.00	28.90	29.00
1090	NASDAQ	DCOM	Thu, Sep 8, 2005	29.00	29.25	28.90	29.00
1089	NASDAQ	DCOM	Wed, Sep 7, 2005	28.90	28.90	28.90	28.90
1088	NASDAQ	DCOM	Tue, Sep 6, 2005	28.80	28.85	28.80	28.85
1087	NASDAQ	DCOM	Fri, Sep 2, 2005	28.80	28.80	28.80	28.80
1086	NASDAQ	DCOM	Thu, Sep 1, 2005	28.90	29.25	28.90	29.10
1085	NASDAQ	DCOM	Wed, Aug 31, 2005	28.75	28.75	28.75	28.75
1084	NASDAQ	DCOM	Tue, Aug 30, 2005	28.70	28.90	28.70	28.90
1083	NASDAQ	DCOM	Fri, Aug 26, 2005	28.70	28.70	28.70	28.70
1082	NASDAQ	DCOM	Thu, Aug 25, 2005	28.75	28.75	28.75	28.75
1081	NASDAQ	DCOM	Mon, Aug 22, 2005	28.70	28.70	28.70	28.70
1080	NASDAQ	DCOM	Fri, Aug 19, 2005	28.75	28.75	28.70	28.70
1079	NASDAQ	DCOM	Wed, Aug 17, 2005	28.55	28.60	28.55	28.55
1078	NASDAQ	DCOM	Tue, Aug 16, 2005	28.55	28.55	28.55	28.55
1077	NASDAQ	DCOM	Fri, Aug 12, 2005	28.75	28.75	28.75	28.75
1076	NASDAQ	DCOM	Thu, Aug 11, 2005	28.50	28.50	28.50	28.50
1075	NASDAQ	DCOM	Wed, Aug 10, 2005	28.50	28.85	28.50	28.85
1074	NASDAQ	DCOM	Tue, Aug 9, 2005	28.75	29.66	28.55	28.95
1073	NASDAQ	DCOM	Mon, Aug 8, 2005	28.60	29.65	28.60	28.60
1072	NASDAQ	DCOM	Fri, Aug 5, 2005	28.50	29.50	28.50	29.50
1071	NASDAQ	DCOM	Thu, Aug 4, 2005	28.00	28.70	28.00	28.70
1070	NASDAQ	DCOM	Tue, Aug 2, 2005	27.85	28.00	27.85	27.85
1069	NASDAQ	DCOM	Fri, Jul 29, 2005	27.85	28.00	27.75	27.80
1068	NASDAQ	DCOM	Wed, Jul 27, 2005	27.75	27.75	27.55	27.55
1067	NASDAQ	DCOM	Tue, Jul 26, 2005	27.40	27.75	27.40	27.75
1066	NASDAQ	DCOM	Mon, Jul 25, 2005	27.50	27.50	27.25	27.50
1065	NASDAQ	DCOM	Thu, Jul 21, 2005	27.50	27.50	27.25	27.25
1064	NASDAQ	DCOM	Wed, Jul 20, 2005	27.70	27.70	27.70	27.70
1063	NASDAQ	DCOM	Tue, Jul 19, 2005	27.35	27.63	27.35	27.63
1062	NASDAQ	DCOM	Mon, Jul 18, 2005	27.75	27.75	27.20	27.20
1061	NASDAQ	DCOM	Fri, Jul 15, 2005	27.10	27.10	27.10	27.10
1060	NASDAQ	DCOM	Thu, Jul 14, 2005	27.75	27.75	27.75	27.75
1059	NASDAQ	DCOM	Wed, Jul 13, 2005	27.00	27.75	27.00	27.75
1058	NASDAQ	DCOM	Tue, Jul 12, 2005	27.00	27.00	27.00	27.00
1057	NASDAQ	DCOM	Mon, Jul 11, 2005	27.00	27.00	27.00	27.00
1056	NASDAQ	DCOM	Fri, Jul 8, 2005	27.00	27.25	27.00	27.25
1055	NASDAQ	DCOM	Thu, Jul 7, 2005	26.75	26.75	26.25	26.25
1054	NASDAQ	DCOM	Wed, Jul 6, 2005	26.75	26.75	26.75	26.75
1053	NASDAQ	DCOM	Tue, Jul 5, 2005	26.50	26.50	26.50	26.50
1052	NASDAQ	DCOM	Fri, Jul 1, 2005	26.25	26.75	26.25	26.75
1051	NASDAQ	DCOM	Thu, Jun 30, 2005	26.55	26.75	26.20	26.20
1050	NASDAQ	DCOM	Wed, Jun 29, 2005	26.27	26.75	25.10	26.75
1049	NASDAQ	DCOM	Tue, Jun 28, 2005	26.55	26.70	26.35	26.50
1048	NASDAQ	DCOM	Mon, Jun 27, 2005	26.75	26.75	26.50	26.55
1047	NASDAQ	DCOM	Fri, Jun 24, 2005	26.75	26.75	26.75	26.75
1046	NASDAQ	DCOM	Thu, Jun 23, 2005	26.80	26.85	26.65	26.75
1045	NASDAQ	DCOM	Wed, Jun 22, 2005	26.70	26.75	26.70	26.75
1044	NASDAQ	DCOM	Tue, Jun 21, 2005	26.70	26.70	26.50	26.50
1043	NASDAQ	DCOM	Mon, Jun 20, 2005	26.25	26.75	26.25	26.70
1042	NASDAQ	DCOM	Fri, Jun 17, 2005	26.75	26.75	26.75	26.75
1041	NASDAQ	DCOM	Thu, Jun 16, 2005	27.25	27.25	27.00	27.00
1040	NASDAQ	DCOM	Wed, Jun 15, 2005	27.25	27.25	27.25	27.25
1039	NASDAQ	DCOM	Tue, Jun 14, 2005	28.00	28.00	27.50	27.50
1038	NASDAQ	DCOM	Mon, Jun 13, 2005	28.25	28.25	28.25	28.25
1037	NASDAQ	DCOM	Thu, Jun 9, 2005	28.80	28.80	28.50	28.50
1036	NASDAQ	DCOM	Tue, Jun 7, 2005	28.60	28.60	28.50	28.50
1035	NASDAQ	DCOM	Fri, Jun 3, 2005	29.00	29.00	28.50	28.50
1034	NASDAQ	DCOM	Thu, Jun 2, 2005	29.00	29.00	28.80	28.80
1033	NASDAQ	DCOM	Wed, Jun 1, 2005	28.80	28.80	28.80	28.80
1032	NASDAQ	DCOM	Tue, May 31, 2005	28.80	28.80	28.80	28.80
1031	NASDAQ	DCOM	Fri, May 27, 2005	28.98	29.00	28.98	29.00
1030	NASDAQ	DCOM	Thu, May 26, 2005	27.90	28.76	27.90	28.76
1029	NASDAQ	DCOM	Wed, May 25, 2005	27.80	28.00	27.80	27.80
1028	NASDAQ	DCOM	Tue, May 24, 2005	28.25	28.25	27.80	28.00
1027	NASDAQ	DCOM	Mon, May 23, 2005	28.25	28.25	27.70	28.25
1026	NASDAQ	DCOM	Thu, May 19, 2005	28.25	28.25	28.25	28.25
1025	NASDAQ	DCOM	Wed, May 18, 2005	29.00	29.00	29.00	29.00
1024	NASDAQ	DCOM	Tue, May 17, 2005	28.25	29.05	28.25	28.98
1023	NASDAQ	DCOM	Mon, May 16, 2005	28.15	29.00	28.15	29.00
1022	NASDAQ	DCOM	Fri, May 13, 2005	28.50	28.50	28.15	28.15
1021	NASDAQ	DCOM	Wed, May 11, 2005	28.50	28.75	28.50	28.75
1020	NASDAQ	DCOM	Tue, May 10, 2005	29.15	29.25	28.50	28.50
1019	NASDAQ	DCOM	Mon, May 9, 2005	29.50	29.50	29.25	29.25
1018	NASDAQ	DCOM	Fri, May 6, 2005	29.60	29.60	29.50	29.60
1017	NASDAQ	DCOM	Thu, May 5, 2005	29.50	29.95	29.50	29.60
1016	NASDAQ	DCOM	Mon, May 2, 2005	29.63	29.63	29.63	29.63
1015	NASDAQ	DCOM	Wed, Apr 27, 2005	30.00	30.00	29.00	29.45
1014	NASDAQ	DCOM	Tue, Apr 26, 2005	30.50	30.50	30.00	30.00
1013	NASDAQ	DCOM	Fri, Apr 22, 2005	30.00	30.00	29.75	29.75
1012	NASDAQ	DCOM	Thu, Apr 21, 2005	30.00	31.00	29.60	31.00
1011	NASDAQ	DCOM	Wed, Apr 20, 2005	29.60	31.00	29.60	31.00
1010	NASDAQ	DCOM	Tue, Apr 19, 2005	30.00	30.00	29.80	29.80
1009	NASDAQ	DCOM	Mon, Apr 18, 2005	29.60	29.60	29.60	29.60
1008	NASDAQ	DCOM	Fri, Apr 15, 2005	30.50	30.50	30.05	30.25
1007	NASDAQ	DCOM	Thu, Apr 14, 2005	30.80	31.00	30.50	30.50
1006	NASDAQ	DCOM	Tue, Apr 12, 2005	30.60	32.60	30.60	30.75
1005	NASDAQ	DCOM	Fri, Apr 8, 2005	30.70	31.00	30.60	30.60
1004	NASDAQ	DCOM	Thu, Apr 7, 2005	30.95	31.00	30.95	31.00
1003	NASDAQ	DCOM	Wed, Apr 6, 2005	30.95	30.95	30.95	30.95
1002	NASDAQ	DCOM	Tue, Apr 5, 2005	30.95	30.95	30.95	30.95
1001	NASDAQ	DCOM	Mon, Apr 4, 2005	31.10	31.10	31.00	31.00
1000	NASDAQ	DCOM	Fri, Apr 1, 2005	31.75	31.75	31.75	31.75
999	NASDAQ	DCOM	Thu, Mar 31, 2005	32.00	32.00	31.10	31.10
998	NASDAQ	DCOM	Tue, Mar 29, 2005	31.50	31.50	31.10	31.10
997	NASDAQ	DCOM	Mon, Mar 28, 2005	32.00	32.00	32.00	32.00
996	NASDAQ	DCOM	Thu, Mar 24, 2005	31.60	31.61	31.60	31.60
995	NASDAQ	DCOM	Wed, Mar 23, 2005	31.85	31.85	31.65	31.65
994	NASDAQ	DCOM	Tue, Mar 22, 2005	32.00	32.60	32.00	32.60
993	NASDAQ	DCOM	Mon, Mar 21, 2005	31.65	31.95	31.65	31.95
992	NASDAQ	DCOM	Thu, Mar 17, 2005	31.75	31.75	31.75	31.75
991	NASDAQ	DCOM	Tue, Mar 15, 2005	32.25	32.25	32.00	32.00
990	NASDAQ	DCOM	Mon, Mar 14, 2005	32.00	33.00	32.00	32.25
989	NASDAQ	DCOM	Fri, Mar 11, 2005	31.50	32.00	31.50	32.00
988	NASDAQ	DCOM	Thu, Mar 10, 2005	32.00	32.00	32.00	32.00
987	NASDAQ	DCOM	Wed, Mar 9, 2005	32.00	32.00	32.00	32.00
986	NASDAQ	DCOM	Tue, Mar 8, 2005	31.00	32.00	31.00	31.50
985	NASDAQ	DCOM	Mon, Mar 7, 2005	31.00	31.00	30.50	31.00
984	NASDAQ	DCOM	Fri, Mar 4, 2005	31.00	31.00	30.80	30.80
983	NASDAQ	DCOM	Thu, Mar 3, 2005	30.60	30.65	30.60	30.60
982	NASDAQ	DCOM	Wed, Mar 2, 2005	30.60	30.60	30.60	30.60
981	NASDAQ	DCOM	Tue, Mar 1, 2005	31.00	31.00	31.00	31.00
980	NASDAQ	DCOM	Mon, Feb 28, 2005	31.00	31.00	31.00	31.00
979	NASDAQ	DCOM	Fri, Feb 25, 2005	30.50	30.60	30.50	30.60
978	NASDAQ	DCOM	Wed, Feb 23, 2005	30.60	31.00	30.60	30.95
977	NASDAQ	DCOM	Tue, Feb 22, 2005	30.99	31.00	30.99	31.00
976	NASDAQ	DCOM	Fri, Feb 18, 2005	30.90	30.90	30.90	30.90
975	NASDAQ	DCOM	Thu, Feb 17, 2005	31.00	31.00	30.60	30.60
974	NASDAQ	DCOM	Tue, Feb 15, 2005	30.85	31.00	30.85	30.99
973	NASDAQ	DCOM	Fri, Feb 11, 2005	30.50	30.50	30.50	30.50
972	NASDAQ	DCOM	Thu, Feb 10, 2005	31.00	31.00	31.00	31.00
971	NASDAQ	DCOM	Wed, Feb 9, 2005	30.40	31.00	30.35	31.00
970	NASDAQ	DCOM	Tue, Feb 8, 2005	30.75	30.75	30.75	30.75
969	NASDAQ	DCOM	Mon, Feb 7, 2005	30.75	30.75	30.60	30.60
968	NASDAQ	DCOM	Fri, Feb 4, 2005	30.90	30.95	30.60	30.95
967	NASDAQ	DCOM	Thu, Feb 3, 2005	30.25	30.75	30.25	30.75
966	NASDAQ	DCOM	Wed, Feb 2, 2005	30.20	30.20	30.20	30.20
965	NASDAQ	DCOM	Tue, Feb 1, 2005	30.25	31.00	30.20	30.30
964	NASDAQ	DCOM	Thu, Jan 27, 2005	30.30	30.65	30.30	30.50
963	NASDAQ	DCOM	Wed, Jan 26, 2005	30.30	30.50	30.30	30.50
962	NASDAQ	DCOM	Tue, Jan 25, 2005	30.30	30.30	30.30	30.30
961	NASDAQ	DCOM	Mon, Jan 24, 2005	30.60	31.00	30.60	31.00
960	NASDAQ	DCOM	Fri, Jan 21, 2005	30.60	30.60	30.60	30.60
959	NASDAQ	DCOM	Thu, Jan 20, 2005	30.60	31.00	30.60	30.80
958	NASDAQ	DCOM	Wed, Jan 19, 2005	30.65	30.65	30.65	30.65
957	NASDAQ	DCOM	Tue, Jan 18, 2005	30.50	30.75	30.50	30.75
956	NASDAQ	DCOM	Fri, Jan 14, 2005	30.50	30.50	30.50	30.50
955	NASDAQ	DCOM	Thu, Jan 13, 2005	30.99	31.00	30.99	31.00
954	NASDAQ	DCOM	Wed, Jan 12, 2005	31.05	31.05	30.50	30.50
953	NASDAQ	DCOM	Tue, Jan 11, 2005	30.75	31.25	30.75	31.00
952	NASDAQ	DCOM	Mon, Jan 10, 2005	30.40	30.40	30.40	30.40
951	NASDAQ	DCOM	Fri, Jan 7, 2005	30.50	30.50	30.40	30.40
950	NASDAQ	DCOM	Thu, Jan 6, 2005	30.90	31.25	30.90	31.25
949	NASDAQ	DCOM	Wed, Jan 5, 2005	30.75	31.00	30.30	30.50
948	NASDAQ	DCOM	Tue, Jan 4, 2005	30.75	31.00	30.60	30.60
947	NASDAQ	DCOM	Mon, Jan 3, 2005	30.55	30.75	30.55	30.60
946	NASDAQ	DCOM	Fri, Dec 31, 2004	30.60	30.60	30.55	30.60
945	NASDAQ	DCOM	Thu, Dec 30, 2004	30.55	30.55	30.55	30.55
944	NASDAQ	DCOM	Wed, Dec 29, 2004	30.80	30.80	30.80	30.80
943	NASDAQ	DCOM	Tue, Dec 28, 2004	30.55	30.55	30.50	30.50
942	NASDAQ	DCOM	Mon, Dec 27, 2004	31.00	31.00	31.00	31.00
941	NASDAQ	DCOM	Thu, Dec 23, 2004	31.00	31.00	31.00	31.00
940	NASDAQ	DCOM	Wed, Dec 22, 2004	30.55	30.95	30.50	30.50
939	NASDAQ	DCOM	Tue, Dec 21, 2004	31.00	31.00	30.50	30.55
938	NASDAQ	DCOM	Mon, Dec 20, 2004	30.45	31.00	30.45	30.45
937	NASDAQ	DCOM	Fri, Dec 17, 2004	30.75	30.76	30.10	30.50
936	NASDAQ	DCOM	Thu, Dec 16, 2004	30.60	30.75	30.10	30.50
935	NASDAQ	DCOM	Wed, Dec 15, 2004	30.25	30.25	30.00	30.25
934	NASDAQ	DCOM	Tue, Dec 14, 2004	30.40	30.40	30.40	30.40
933	NASDAQ	DCOM	Thu, Dec 9, 2004	30.00	30.20	30.00	30.20
932	NASDAQ	DCOM	Wed, Dec 8, 2004	31.00	31.00	31.00	31.00
931	NASDAQ	DCOM	Tue, Dec 7, 2004	30.25	30.25	30.00	30.00
930	NASDAQ	DCOM	Mon, Dec 6, 2004	30.25	30.25	30.25	30.25
929	NASDAQ	DCOM	Fri, Dec 3, 2004	30.25	30.50	30.25	30.25
928	NASDAQ	DCOM	Thu, Dec 2, 2004	31.25	31.25	30.05	30.50
927	NASDAQ	DCOM	Wed, Dec 1, 2004	30.00	31.25	30.00	31.00
926	NASDAQ	DCOM	Tue, Nov 30, 2004	29.85	31.00	29.77	31.00
925	NASDAQ	DCOM	Mon, Nov 29, 2004	29.85	29.85	29.75	29.75
924	NASDAQ	DCOM	Fri, Nov 26, 2004	30.25	30.40	30.25	30.40
923	NASDAQ	DCOM	Wed, Nov 24, 2004	29.85	29.95	29.85	29.95
922	NASDAQ	DCOM	Mon, Nov 22, 2004	30.40	30.40	30.40	30.40
921	NASDAQ	DCOM	Fri, Nov 19, 2004	30.00	30.00	30.00	30.00
920	NASDAQ	DCOM	Thu, Nov 18, 2004	30.25	30.50	30.25	30.50
919	NASDAQ	DCOM	Wed, Nov 17, 2004	29.50	29.95	29.50	29.95
918	NASDAQ	DCOM	Tue, Nov 16, 2004	29.50	29.50	28.75	29.00
917	NASDAQ	DCOM	Mon, Nov 15, 2004	28.75	29.50	28.75	28.75
916	NASDAQ	DCOM	Fri, Nov 12, 2004	30.05	30.05	28.75	29.75
915	NASDAQ	DCOM	Thu, Nov 11, 2004	30.50	30.50	30.05	30.05
914	NASDAQ	DCOM	Wed, Nov 10, 2004	30.50	30.70	30.50	30.70
913	NASDAQ	DCOM	Tue, Nov 9, 2004	30.50	30.75	30.50	30.75
912	NASDAQ	DCOM	Mon, Nov 8, 2004	30.05	30.05	30.05	30.05
911	NASDAQ	DCOM	Fri, Nov 5, 2004	30.75	30.75	30.75	30.75
910	NASDAQ	DCOM	Wed, Nov 3, 2004	30.75	30.75	30.75	30.75
909	NASDAQ	DCOM	Mon, Nov 1, 2004	30.15	30.15	30.15	30.15
908	NASDAQ	DCOM	Thu, Oct 28, 2004	30.50	30.50	29.75	30.00
907	NASDAQ	DCOM	Wed, Oct 27, 2004	30.00	30.00	30.00	30.00
906	NASDAQ	DCOM	Mon, Oct 25, 2004	30.00	30.00	30.00	30.00
905	NASDAQ	DCOM	Fri, Oct 22, 2004	30.75	30.75	30.75	30.75
904	NASDAQ	DCOM	Thu, Oct 21, 2004	29.90	30.00	29.75	29.75
903	NASDAQ	DCOM	Wed, Oct 20, 2004	29.90	29.90	29.90	29.90
902	NASDAQ	DCOM	Tue, Oct 19, 2004	30.40	30.40	30.00	30.00
901	NASDAQ	DCOM	Mon, Oct 18, 2004	30.60	30.60	30.40	30.40
900	NASDAQ	DCOM	Fri, Oct 15, 2004	30.50	30.50	30.40	30.40
899	NASDAQ	DCOM	Thu, Oct 14, 2004	30.75	30.75	30.75	30.75
898	NASDAQ	DCOM	Wed, Oct 13, 2004	30.75	31.25	30.75	30.75
897	NASDAQ	DCOM	Tue, Oct 12, 2004	30.75	30.75	30.75	30.75
896	NASDAQ	DCOM	Mon, Oct 11, 2004	31.00	31.00	30.75	30.75
895	NASDAQ	DCOM	Fri, Oct 8, 2004	31.75	31.75	30.75	30.75
894	NASDAQ	DCOM	Thu, Oct 7, 2004	30.75	30.75	30.75	30.75
893	NASDAQ	DCOM	Tue, Oct 5, 2004	31.00	32.00	31.00	32.00
892	NASDAQ	DCOM	Mon, Oct 4, 2004	31.70	31.70	30.50	30.75
891	NASDAQ	DCOM	Fri, Oct 1, 2004	31.50	31.55	31.50	31.55
890	NASDAQ	DCOM	Wed, Sep 29, 2004	30.50	30.50	30.25	30.25
889	NASDAQ	DCOM	Tue, Sep 28, 2004	29.55	31.25	29.55	30.50
888	NASDAQ	DCOM	Mon, Sep 27, 2004	30.00	31.00	30.00	31.00
887	NASDAQ	DCOM	Tue, Sep 21, 2004	29.75	30.50	29.75	30.00
886	NASDAQ	DCOM	Mon, Sep 20, 2004	29.50	29.50	29.35	29.45
885	NASDAQ	DCOM	Thu, Sep 16, 2004	29.35	29.35	29.35	29.35
884	NASDAQ	DCOM	Wed, Sep 15, 2004	29.35	29.35	29.35	29.35
883	NASDAQ	DCOM	Fri, Sep 10, 2004	30.00	30.00	29.85	29.85
882	NASDAQ	DCOM	Thu, Sep 9, 2004	30.00	30.00	29.95	29.95
881	NASDAQ	DCOM	Wed, Sep 8, 2004	29.30	29.30	29.30	29.30
880	NASDAQ	DCOM	Tue, Sep 7, 2004	30.00	30.00	30.00	30.00
879	NASDAQ	DCOM	Fri, Sep 3, 2004	29.25	29.25	29.25	29.25
878	NASDAQ	DCOM	Thu, Sep 2, 2004	29.80	29.80	29.70	29.70
877	NASDAQ	DCOM	Wed, Sep 1, 2004	29.50	30.20	29.20	30.20
876	NASDAQ	DCOM	Tue, Aug 31, 2004	29.75	29.75	29.50	29.50
875	NASDAQ	DCOM	Mon, Aug 30, 2004	30.00	30.00	28.55	29.75
874	NASDAQ	DCOM	Thu, Aug 26, 2004	30.00	30.00	29.50	29.75
873	NASDAQ	DCOM	Wed, Aug 25, 2004	29.00	29.50	29.00	29.50
872	NASDAQ	DCOM	Tue, Aug 24, 2004	28.59	28.59	28.59	28.59
871	NASDAQ	DCOM	Mon, Aug 23, 2004	28.25	29.00	28.25	28.50
870	NASDAQ	DCOM	Fri, Aug 20, 2004	28.40	28.49	28.25	28.49
869	NASDAQ	DCOM	Thu, Aug 19, 2004	28.49	28.49	28.49	28.49
868	NASDAQ	DCOM	Tue, Aug 17, 2004	28.00	28.50	28.00	28.45
867	NASDAQ	DCOM	Mon, Aug 16, 2004	27.75	27.90	27.50	27.50
866	NASDAQ	DCOM	Fri, Aug 13, 2004	28.00	28.25	27.75	28.00
865	NASDAQ	DCOM	Thu, Aug 12, 2004	27.80	27.80	27.15	27.15
864	NASDAQ	DCOM	Wed, Aug 11, 2004	27.10	27.65	27.10	27.65
863	NASDAQ	DCOM	Tue, Aug 10, 2004	27.10	27.10	27.10	27.10
862	NASDAQ	DCOM	Mon, Aug 9, 2004	27.00	27.10	27.00	27.05
861	NASDAQ	DCOM	Fri, Aug 6, 2004	27.50	27.50	27.05	27.05
860	NASDAQ	DCOM	Thu, Aug 5, 2004	27.30	27.75	27.30	27.40
859	NASDAQ	DCOM	Wed, Aug 4, 2004	27.75	28.00	27.55	28.00
858	NASDAQ	DCOM	Tue, Aug 3, 2004	28.50	28.50	28.00	28.00
857	NASDAQ	DCOM	Mon, Aug 2, 2004	27.75	28.50	27.75	28.00
856	NASDAQ	DCOM	Fri, Jul 30, 2004	27.55	27.75	27.55	27.75
855	NASDAQ	DCOM	Thu, Jul 29, 2004	27.75	28.00	27.75	28.00
854	NASDAQ	DCOM	Wed, Jul 28, 2004	28.00	28.00	27.80	27.80
853	NASDAQ	DCOM	Tue, Jul 27, 2004	28.25	28.55	27.70	28.00
852	NASDAQ	DCOM	Mon, Jul 26, 2004	28.00	28.00	28.00	28.00
851	NASDAQ	DCOM	Fri, Jul 23, 2004	42.25	42.25	42.00	42.00
850	NASDAQ	DCOM	Thu, Jul 22, 2004	42.48	42.50	42.40	42.50
849	NASDAQ	DCOM	Wed, Jul 21, 2004	43.00	43.00	42.75	42.75
848	NASDAQ	DCOM	Mon, Jul 19, 2004	43.00	43.00	43.00	43.00
847	NASDAQ	DCOM	Fri, Jul 16, 2004	43.75	43.75	42.60	43.00
846	NASDAQ	DCOM	Thu, Jul 15, 2004	43.75	43.75	43.50	43.50
845	NASDAQ	DCOM	Wed, Jul 14, 2004	43.50	43.75	43.50	43.75
844	NASDAQ	DCOM	Tue, Jul 13, 2004	43.75	44.50	43.75	44.00
843	NASDAQ	DCOM	Fri, Jul 9, 2004	43.75	44.50	43.75	44.50
842	NASDAQ	DCOM	Thu, Jul 8, 2004	44.75	44.75	44.00	44.00
841	NASDAQ	DCOM	Wed, Jul 7, 2004	45.00	45.00	44.25	44.25
840	NASDAQ	DCOM	Tue, Jul 6, 2004	45.70	45.70	44.70	44.70
839	NASDAQ	DCOM	Fri, Jul 2, 2004	45.70	45.70	45.00	45.00
838	NASDAQ	DCOM	Thu, Jul 1, 2004	46.50	46.50	45.00	45.00
837	NASDAQ	DCOM	Wed, Jun 30, 2004	45.75	45.75	45.40	45.50
836	NASDAQ	DCOM	Tue, Jun 29, 2004	45.95	46.00	45.50	45.75
835	NASDAQ	DCOM	Mon, Jun 28, 2004	46.85	46.85	45.00	45.50
834	NASDAQ	DCOM	Fri, Jun 25, 2004	46.00	46.50	45.75	46.50
833	NASDAQ	DCOM	Thu, Jun 24, 2004	43.90	46.00	43.50	45.50
832	NASDAQ	DCOM	Wed, Jun 23, 2004	40.50	43.75	40.50	43.75
831	NASDAQ	DCOM	Tue, Jun 22, 2004	41.00	41.00	41.00	41.00
830	NASDAQ	DCOM	Mon, Jun 21, 2004	40.25	40.25	39.25	39.25
829	NASDAQ	DCOM	Thu, Jun 17, 2004	40.00	40.00	40.00	40.00
828	NASDAQ	DCOM	Thu, Jun 10, 2004	40.10	40.10	40.10	40.10
827	NASDAQ	DCOM	Tue, Jun 8, 2004	40.50	40.50	40.10	40.50
826	NASDAQ	DCOM	Mon, Jun 7, 2004	40.10	40.10	40.10	40.10
825	NASDAQ	DCOM	Fri, Jun 4, 2004	40.75	40.75	40.75	40.75
824	NASDAQ	DCOM	Thu, May 27, 2004	40.50	40.50	40.50	40.50
823	NASDAQ	DCOM	Mon, May 24, 2004	38.50	40.00	38.50	40.00
822	NASDAQ	DCOM	Thu, May 20, 2004	40.75	40.75	38.60	40.75
821	NASDAQ	DCOM	Tue, May 18, 2004	38.20	38.20	38.20	38.20
820	NASDAQ	DCOM	Mon, May 17, 2004	38.20	38.40	38.20	38.20
819	NASDAQ	DCOM	Fri, May 14, 2004	38.55	39.00	38.20	38.40
818	NASDAQ	DCOM	Thu, May 13, 2004	40.75	40.75	40.75	40.75
817	NASDAQ	DCOM	Wed, May 12, 2004	39.75	39.75	39.75	39.75
816	NASDAQ	DCOM	Tue, May 11, 2004	40.25	40.25	38.55	38.55
815	NASDAQ	DCOM	Mon, May 10, 2004	39.50	40.75	39.00	39.00
814	NASDAQ	DCOM	Fri, May 7, 2004	40.49	40.70	39.50	39.50
813	NASDAQ	DCOM	Thu, May 6, 2004	41.75	41.95	40.50	40.50
812	NASDAQ	DCOM	Wed, May 5, 2004	41.25	41.40	41.25	41.40
811	NASDAQ	DCOM	Tue, May 4, 2004	41.95	41.95	41.25	41.25
810	NASDAQ	DCOM	Mon, May 3, 2004	41.00	41.00	40.75	40.75
809	NASDAQ	DCOM	Fri, Apr 30, 2004	42.00	42.00	42.00	42.00
808	NASDAQ	DCOM	Thu, Apr 29, 2004	41.82	41.84	41.82	41.84
807	NASDAQ	DCOM	Wed, Apr 28, 2004	41.82	41.82	41.82	41.82
806	NASDAQ	DCOM	Tue, Apr 27, 2004	42.00	42.00	40.75	40.75
805	NASDAQ	DCOM	Mon, Apr 26, 2004	40.75	40.75	40.75	40.75
804	NASDAQ	DCOM	Fri, Apr 23, 2004	40.51	40.51	40.51	40.51
803	NASDAQ	DCOM	Thu, Apr 22, 2004	42.15	42.20	40.00	42.00
802	NASDAQ	DCOM	Wed, Apr 21, 2004	43.45	43.45	42.15	42.20
801	NASDAQ	DCOM	Tue, Apr 20, 2004	42.95	43.90	42.25	43.45
800	NASDAQ	DCOM	Mon, Apr 19, 2004	43.00	43.00	42.20	42.20
799	NASDAQ	DCOM	Fri, Apr 16, 2004	43.50	46.00	42.50	42.50
798	NASDAQ	DCOM	Thu, Apr 15, 2004	45.00	45.00	42.50	42.50
797	NASDAQ	DCOM	Wed, Apr 14, 2004	44.00	45.00	43.50	45.00
796	NASDAQ	DCOM	Tue, Apr 13, 2004	45.75	46.00	43.50	43.50
795	NASDAQ	DCOM	Mon, Apr 12, 2004	46.50	46.50	46.50	46.50
794	NASDAQ	DCOM	Thu, Apr 8, 2004	43.00	43.00	43.00	43.00
793	NASDAQ	DCOM	Wed, Apr 7, 2004	43.05	43.05	43.05	43.05
792	NASDAQ	DCOM	Tue, Apr 6, 2004	42.25	52.00	42.25	52.00
791	NASDAQ	DCOM	Mon, Apr 5, 2004	43.00	43.00	43.00	43.00
790	NASDAQ	DCOM	Fri, Apr 2, 2004	42.50	43.00	42.50	43.00
789	NASDAQ	DCOM	Thu, Apr 1, 2004	42.00	42.00	42.00	42.00
788	NASDAQ	DCOM	Wed, Mar 31, 2004	41.50	41.50	41.50	41.50
787	NASDAQ	DCOM	Mon, Mar 29, 2004	41.50	41.50	41.50	41.50
786	NASDAQ	DCOM	Thu, Mar 25, 2004	40.75	41.00	40.75	40.75
785	NASDAQ	DCOM	Wed, Mar 24, 2004	41.00	41.00	41.00	41.00
784	NASDAQ	DCOM	Tue, Mar 23, 2004	40.50	40.50	40.50	40.50
783	NASDAQ	DCOM	Mon, Mar 22, 2004	40.50	41.00	40.50	41.00
782	NASDAQ	DCOM	Fri, Mar 19, 2004	40.85	40.85	40.50	40.50
781	NASDAQ	DCOM	Thu, Mar 18, 2004	41.50	42.00	41.00	41.10
780	NASDAQ	DCOM	Wed, Mar 17, 2004	42.00	43.00	40.50	41.50
779	NASDAQ	DCOM	Tue, Mar 16, 2004	27.33	28.00	27.33	28.00
778	NASDAQ	DCOM	Mon, Mar 15, 2004	26.00	26.83	26.00	26.83
777	NASDAQ	DCOM	Fri, Mar 12, 2004	26.00	26.00	25.33	25.50
776	NASDAQ	DCOM	Thu, Mar 11, 2004	25.40	25.50	25.40	25.50
775	NASDAQ	DCOM	Wed, Mar 10, 2004	25.40	25.40	25.00	25.00
774	NASDAQ	DCOM	Tue, Mar 9, 2004	24.87	25.40	24.87	25.40
773	NASDAQ	DCOM	Mon, Mar 8, 2004	24.83	24.84	24.83	24.84
772	NASDAQ	DCOM	Fri, Mar 5, 2004	24.67	24.83	24.67	24.83
771	NASDAQ	DCOM	Wed, Mar 3, 2004	24.47	24.67	24.47	24.67
770	NASDAQ	DCOM	Tue, Mar 2, 2004	24.50	24.50	24.50	24.50
769	NASDAQ	DCOM	Fri, Feb 27, 2004	24.33	24.50	24.00	24.50
768	NASDAQ	DCOM	Thu, Feb 26, 2004	24.17	24.17	24.00	24.00
767	NASDAQ	DCOM	Fri, Feb 20, 2004	24.50	24.50	23.83	23.83
766	NASDAQ	DCOM	Thu, Feb 19, 2004	23.83	24.00	23.83	24.00
765	NASDAQ	DCOM	Wed, Feb 18, 2004	23.77	23.83	23.77	23.83
764	NASDAQ	DCOM	Tue, Feb 17, 2004	24.67	24.67	23.70	23.83
763	NASDAQ	DCOM	Thu, Feb 12, 2004	23.67	24.66	23.67	24.66
762	NASDAQ	DCOM	Fri, Feb 6, 2004	24.67	24.67	24.67	24.67
761	NASDAQ	DCOM	Thu, Feb 5, 2004	23.50	23.50	23.50	23.50
760	NASDAQ	DCOM	Wed, Feb 4, 2004	24.00	24.00	23.17	23.20
759	NASDAQ	DCOM	Tue, Feb 3, 2004	24.00	24.00	23.33	23.33
758	NASDAQ	DCOM	Mon, Feb 2, 2004	24.67	24.67	24.67	24.67
757	NASDAQ	DCOM	Fri, Jan 30, 2004	23.83	23.83	23.83	23.83
756	NASDAQ	DCOM	Thu, Jan 29, 2004	24.00	24.00	23.87	24.00
755	NASDAQ	DCOM	Tue, Jan 27, 2004	24.67	24.67	23.83	24.67
754	NASDAQ	DCOM	Mon, Jan 26, 2004	23.50	24.17	23.50	24.17
753	NASDAQ	DCOM	Thu, Jan 22, 2004	23.77	23.77	23.77	23.77
752	NASDAQ	DCOM	Wed, Jan 21, 2004	23.40	24.00	23.33	24.00
751	NASDAQ	DCOM	Tue, Jan 20, 2004	24.33	24.33	24.00	24.00
750	NASDAQ	DCOM	Fri, Jan 16, 2004	24.37	24.37	24.37	24.37
749	NASDAQ	DCOM	Thu, Jan 15, 2004	24.33	24.67	24.33	24.67
748	NASDAQ	DCOM	Wed, Jan 14, 2004	23.33	23.83	23.33	23.83
747	NASDAQ	DCOM	Tue, Jan 13, 2004	22.67	23.27	22.67	23.27
746	NASDAQ	DCOM	Mon, Jan 12, 2004	22.67	22.67	22.67	22.67
745	NASDAQ	DCOM	Fri, Jan 9, 2004	23.00	23.00	23.00	23.00
744	NASDAQ	DCOM	Thu, Jan 8, 2004	22.67	23.00	22.50	22.50
743	NASDAQ	DCOM	Wed, Jan 7, 2004	22.67	22.67	22.67	22.67
742	NASDAQ	DCOM	Tue, Jan 6, 2004	22.70	22.80	22.40	22.80
741	NASDAQ	DCOM	Mon, Jan 5, 2004	22.83	22.83	22.70	22.70
740	NASDAQ	DCOM	Fri, Jan 2, 2004	23.50	23.50	22.67	22.67
739	NASDAQ	DCOM	Wed, Dec 31, 2003	23.67	24.50	23.33	23.33
738	NASDAQ	DCOM	Tue, Dec 30, 2003	23.33	23.33	23.17	23.17
737	NASDAQ	DCOM	Mon, Dec 29, 2003	23.33	23.33	23.17	23.17
736	NASDAQ	DCOM	Fri, Dec 26, 2003	23.33	23.33	23.33	23.33
735	NASDAQ	DCOM	Wed, Dec 24, 2003	23.33	23.33	23.33	23.33
734	NASDAQ	DCOM	Tue, Dec 23, 2003	23.83	23.83	23.33	23.33
733	NASDAQ	DCOM	Mon, Dec 22, 2003	24.17	24.17	24.13	24.13
732	NASDAQ	DCOM	Fri, Dec 19, 2003	24.01	24.67	24.00	24.17
731	NASDAQ	DCOM	Thu, Dec 18, 2003	23.83	24.50	23.33	24.33
730	NASDAQ	DCOM	Wed, Dec 17, 2003	22.67	23.37	22.17	23.33
729	NASDAQ	DCOM	Tue, Dec 16, 2003	22.13	22.38	22.13	22.20
728	NASDAQ	DCOM	Mon, Dec 15, 2003	22.13	22.13	22.13	22.13
727	NASDAQ	DCOM	Fri, Dec 12, 2003	22.13	22.67	22.13	22.66
726	NASDAQ	DCOM	Thu, Dec 11, 2003	22.67	22.67	22.13	22.67
725	NASDAQ	DCOM	Wed, Dec 10, 2003	22.50	22.50	22.50	22.50
724	NASDAQ	DCOM	Tue, Dec 9, 2003	22.07	22.67	22.07	22.67
723	NASDAQ	DCOM	Mon, Dec 8, 2003	22.67	22.67	22.07	22.07
722	NASDAQ	DCOM	Fri, Dec 5, 2003	22.00	22.00	22.00	22.00
721	NASDAQ	DCOM	Thu, Dec 4, 2003	21.93	22.67	21.83	22.00
720	NASDAQ	DCOM	Wed, Dec 3, 2003	21.33	21.83	21.33	21.33
719	NASDAQ	DCOM	Tue, Dec 2, 2003	21.13	21.17	21.10	21.17
718	NASDAQ	DCOM	Mon, Dec 1, 2003	20.73	21.00	20.73	21.00
717	NASDAQ	DCOM	Fri, Nov 28, 2003	21.00	21.00	21.00	21.00
716	NASDAQ	DCOM	Wed, Nov 26, 2003	20.73	21.00	20.73	21.00
715	NASDAQ	DCOM	Tue, Nov 25, 2003	21.00	21.00	21.00	21.00
714	NASDAQ	DCOM	Mon, Nov 24, 2003	21.00	21.00	21.00	21.00
713	NASDAQ	DCOM	Fri, Nov 21, 2003	21.00	21.00	20.90	20.90
712	NASDAQ	DCOM	Thu, Nov 20, 2003	20.90	21.00	20.90	20.90
711	NASDAQ	DCOM	Wed, Nov 19, 2003	20.90	21.07	20.90	20.93
710	NASDAQ	DCOM	Tue, Nov 18, 2003	21.07	21.07	21.07	21.07
709	NASDAQ	DCOM	Mon, Nov 17, 2003	21.13	21.13	20.87	20.90
708	NASDAQ	DCOM	Fri, Nov 14, 2003	20.93	20.93	20.93	20.93
707	NASDAQ	DCOM	Thu, Nov 13, 2003	20.87	20.87	20.87	20.87
706	NASDAQ	DCOM	Wed, Nov 12, 2003	20.87	20.87	20.87	20.87
705	NASDAQ	DCOM	Tue, Nov 11, 2003	20.83	20.83	20.83	20.83
704	NASDAQ	DCOM	Mon, Nov 10, 2003	20.83	20.83	20.83	20.83
703	NASDAQ	DCOM	Fri, Nov 7, 2003	20.83	20.93	20.83	20.93
702	NASDAQ	DCOM	Thu, Nov 6, 2003	20.70	20.83	20.70	20.83
701	NASDAQ	DCOM	Wed, Nov 5, 2003	20.77	20.83	20.70	20.83
700	NASDAQ	DCOM	Tue, Nov 4, 2003	20.77	20.90	20.77	20.77
699	NASDAQ	DCOM	Mon, Nov 3, 2003	20.77	21.07	20.77	21.07
698	NASDAQ	DCOM	Fri, Oct 31, 2003	21.00	21.00	21.00	21.00
697	NASDAQ	DCOM	Thu, Oct 30, 2003	21.17	21.17	20.77	20.77
696	NASDAQ	DCOM	Wed, Oct 29, 2003	21.17	21.17	21.17	21.17
695	NASDAQ	DCOM	Tue, Oct 28, 2003	21.17	21.17	21.17	21.17
694	NASDAQ	DCOM	Mon, Oct 27, 2003	21.17	21.17	21.10	21.10
693	NASDAQ	DCOM	Thu, Oct 23, 2003	21.00	21.13	21.00	21.13
692	NASDAQ	DCOM	Wed, Oct 22, 2003	20.73	21.13	20.73	21.13
691	NASDAQ	DCOM	Tue, Oct 21, 2003	20.87	20.87	20.73	20.73
690	NASDAQ	DCOM	Mon, Oct 20, 2003	21.17	21.17	21.00	21.00
689	NASDAQ	DCOM	Thu, Oct 16, 2003	20.93	21.17	20.93	21.17
688	NASDAQ	DCOM	Wed, Oct 15, 2003	21.50	21.67	20.83	21.00
687	NASDAQ	DCOM	Tue, Oct 14, 2003	21.16	21.67	20.83	20.83
686	NASDAQ	DCOM	Mon, Oct 13, 2003	21.17	21.17	20.83	20.83
685	NASDAQ	DCOM	Fri, Oct 10, 2003	21.00	21.17	21.00	21.17
684	NASDAQ	DCOM	Thu, Oct 9, 2003	20.83	20.83	20.67	20.67
683	NASDAQ	DCOM	Wed, Oct 8, 2003	20.70	20.97	20.67	20.97
682	NASDAQ	DCOM	Tue, Oct 7, 2003	20.70	20.70	20.67	20.67
681	NASDAQ	DCOM	Mon, Oct 6, 2003	20.67	20.97	20.67	20.97
680	NASDAQ	DCOM	Fri, Oct 3, 2003	20.80	21.03	20.80	21.03
679	NASDAQ	DCOM	Thu, Oct 2, 2003	20.80	20.93	20.80	20.93
678	NASDAQ	DCOM	Wed, Oct 1, 2003	21.17	21.17	21.07	21.17
677	NASDAQ	DCOM	Mon, Sep 29, 2003	21.17	21.17	21.17	21.17
676	NASDAQ	DCOM	Fri, Sep 26, 2003	21.07	21.07	21.07	21.07
675	NASDAQ	DCOM	Thu, Sep 25, 2003	21.33	21.33	21.07	21.07
674	NASDAQ	DCOM	Tue, Sep 23, 2003	21.50	21.50	21.50	21.50
673	NASDAQ	DCOM	Mon, Sep 22, 2003	21.17	21.17	21.17	21.17
672	NASDAQ	DCOM	Fri, Sep 19, 2003	21.33	21.33	21.33	21.33
671	NASDAQ	DCOM	Thu, Sep 18, 2003	21.50	21.50	21.50	21.50
670	NASDAQ	DCOM	Wed, Sep 17, 2003	21.20	21.33	21.20	21.33
669	NASDAQ	DCOM	Tue, Sep 16, 2003	21.47	21.47	21.47	21.47
668	NASDAQ	DCOM	Mon, Sep 15, 2003	21.33	21.33	21.33	21.33
667	NASDAQ	DCOM	Fri, Sep 12, 2003	21.07	21.07	21.07	21.07
666	NASDAQ	DCOM	Thu, Sep 11, 2003	21.33	21.50	21.07	21.20
665	NASDAQ	DCOM	Wed, Sep 10, 2003	21.53	21.53	21.33	21.33
664	NASDAQ	DCOM	Tue, Sep 9, 2003	21.53	21.53	21.53	21.53
663	NASDAQ	DCOM	Mon, Sep 8, 2003	21.53	21.67	21.53	21.67
662	NASDAQ	DCOM	Fri, Sep 5, 2003	21.53	21.67	21.53	21.67
661	NASDAQ	DCOM	Thu, Sep 4, 2003	21.67	21.67	21.53	21.53
660	NASDAQ	DCOM	Wed, Sep 3, 2003	21.50	21.57	21.50	21.50
659	NASDAQ	DCOM	Tue, Sep 2, 2003	21.50	21.50	21.47	21.50
658	NASDAQ	DCOM	Fri, Aug 29, 2003	21.33	21.50	21.17	21.47
657	NASDAQ	DCOM	Thu, Aug 28, 2003	21.17	21.50	21.17	21.50
656	NASDAQ	DCOM	Wed, Aug 27, 2003	21.40	21.40	20.80	20.80
655	NASDAQ	DCOM	Tue, Aug 26, 2003	21.00	21.33	20.67	21.33
654	NASDAQ	DCOM	Mon, Aug 25, 2003	20.67	21.00	20.53	21.00
653	NASDAQ	DCOM	Fri, Aug 22, 2003	20.67	20.67	20.17	20.17
652	NASDAQ	DCOM	Thu, Aug 21, 2003	20.00	20.00	19.53	20.00
651	NASDAQ	DCOM	Wed, Aug 20, 2003	19.80	20.00	19.63	20.00
650	NASDAQ	DCOM	Tue, Aug 19, 2003	19.83	19.83	19.67	19.80
649	NASDAQ	DCOM	Mon, Aug 18, 2003	19.23	19.33	19.23	19.33
648	NASDAQ	DCOM	Fri, Aug 15, 2003	19.37	19.43	19.33	19.43
647	NASDAQ	DCOM	Tue, Aug 12, 2003	19.23	19.43	19.23	19.33
646	NASDAQ	DCOM	Mon, Aug 11, 2003	19.47	19.47	19.43	19.43
645	NASDAQ	DCOM	Fri, Aug 8, 2003	19.23	19.40	19.23	19.40
644	NASDAQ	DCOM	Thu, Aug 7, 2003	19.57	19.57	19.23	19.23
643	NASDAQ	DCOM	Wed, Aug 6, 2003	19.50	19.63	19.47	19.60
642	NASDAQ	DCOM	Tue, Aug 5, 2003	19.67	19.67	19.50	19.50
641	NASDAQ	DCOM	Mon, Aug 4, 2003	19.60	19.60	19.53	19.53
640	NASDAQ	DCOM	Fri, Aug 1, 2003	19.53	19.67	19.53	19.67
639	NASDAQ	DCOM	Thu, Jul 31, 2003	19.33	19.53	19.33	19.53
638	NASDAQ	DCOM	Wed, Jul 30, 2003	18.97	19.17	18.97	19.17
637	NASDAQ	DCOM	Tue, Jul 29, 2003	18.90	18.90	18.77	18.90
636	NASDAQ	DCOM	Mon, Jul 28, 2003	18.83	18.83	18.83	18.83
635	NASDAQ	DCOM	Fri, Jul 25, 2003	18.67	18.67	18.67	18.67
634	NASDAQ	DCOM	Mon, Jul 21, 2003	18.60	18.67	18.60	18.67
633	NASDAQ	DCOM	Wed, Jul 16, 2003	18.50	18.67	18.50	18.50
632	NASDAQ	DCOM	Tue, Jul 15, 2003	18.60	18.77	18.60	18.77
631	NASDAQ	DCOM	Mon, Jul 14, 2003	18.67	18.67	18.67	18.67
630	NASDAQ	DCOM	Fri, Jul 11, 2003	18.67	18.67	18.67	18.67
629	NASDAQ	DCOM	Thu, Jul 10, 2003	18.50	18.50	18.50	18.50
628	NASDAQ	DCOM	Tue, Jul 8, 2003	18.83	18.83	18.83	18.83
627	NASDAQ	DCOM	Thu, Jul 3, 2003	18.83	18.83	18.67	18.67
626	NASDAQ	DCOM	Wed, Jul 2, 2003	18.50	18.83	18.43	18.83
625	NASDAQ	DCOM	Tue, Jul 1, 2003	18.30	18.67	18.17	18.67
624	NASDAQ	DCOM	Mon, Jun 30, 2003	18.07	18.17	18.00	18.00
623	NASDAQ	DCOM	Thu, Jun 26, 2003	17.77	18.33	17.77	18.33
622	NASDAQ	DCOM	Mon, Jun 23, 2003	18.17	18.17	18.17	18.17
621	NASDAQ	DCOM	Thu, Jun 19, 2003	17.73	18.00	17.73	18.00
620	NASDAQ	DCOM	Wed, Jun 18, 2003	18.00	18.00	17.99	17.99
619	NASDAQ	DCOM	Tue, Jun 17, 2003	17.87	17.87	17.73	17.73
618	NASDAQ	DCOM	Mon, Jun 16, 2003	17.83	17.83	17.83	17.83
617	NASDAQ	DCOM	Thu, Jun 12, 2003	17.73	17.83	17.73	17.83
616	NASDAQ	DCOM	Tue, Jun 10, 2003	18.00	18.00	18.00	18.00
615	NASDAQ	DCOM	Mon, Jun 9, 2003	18.00	18.00	18.00	18.00
614	NASDAQ	DCOM	Thu, Jun 5, 2003	17.67	18.00	17.67	18.00
613	NASDAQ	DCOM	Wed, Jun 4, 2003	17.90	18.00	17.70	18.00
612	NASDAQ	DCOM	Mon, Jun 2, 2003	18.00	18.00	18.00	18.00
611	NASDAQ	DCOM	Fri, May 30, 2003	17.87	18.00	17.87	18.00
610	NASDAQ	DCOM	Thu, May 29, 2003	18.00	18.00	18.00	18.00
609	NASDAQ	DCOM	Wed, May 28, 2003	17.83	18.00	17.83	18.00
608	NASDAQ	DCOM	Tue, May 27, 2003	18.00	18.17	17.87	18.00
607	NASDAQ	DCOM	Fri, May 23, 2003	17.67	17.93	17.67	17.93
606	NASDAQ	DCOM	Thu, May 22, 2003	17.93	17.93	17.93	17.93
605	NASDAQ	DCOM	Wed, May 21, 2003	17.67	17.67	17.67	17.67
604	NASDAQ	DCOM	Tue, May 20, 2003	17.53	17.67	17.53	17.67
603	NASDAQ	DCOM	Mon, May 19, 2003	17.23	17.37	17.23	17.37
602	NASDAQ	DCOM	Fri, May 16, 2003	17.33	17.33	17.33	17.33
601	NASDAQ	DCOM	Thu, May 15, 2003	17.13	17.30	17.07	17.30
600	NASDAQ	DCOM	Wed, May 14, 2003	17.17	17.17	17.17	17.17
599	NASDAQ	DCOM	Tue, May 13, 2003	17.33	17.33	17.07	17.32
598	NASDAQ	DCOM	Mon, May 12, 2003	17.33	17.33	17.33	17.33
597	NASDAQ	DCOM	Fri, May 9, 2003	17.07	17.20	17.07	17.07
596	NASDAQ	DCOM	Thu, May 8, 2003	17.00	17.07	17.00	17.03
595	NASDAQ	DCOM	Wed, May 7, 2003	17.07	17.07	17.07	17.07
594	NASDAQ	DCOM	Tue, May 6, 2003	17.00	17.13	17.00	17.13
593	NASDAQ	DCOM	Mon, May 5, 2003	17.07	17.07	17.06	17.06
592	NASDAQ	DCOM	Fri, May 2, 2003	17.00	17.00	17.00	17.00
591	NASDAQ	DCOM	Thu, May 1, 2003	17.06	17.06	17.06	17.06
590	NASDAQ	DCOM	Wed, Apr 30, 2003	17.00	17.07	17.00	17.07
589	NASDAQ	DCOM	Tue, Apr 29, 2003	16.90	17.10	16.90	17.00
588	NASDAQ	DCOM	Mon, Apr 28, 2003	16.67	16.77	16.67	16.77
587	NASDAQ	DCOM	Fri, Apr 25, 2003	16.90	16.90	16.67	16.67
586	NASDAQ	DCOM	Thu, Apr 24, 2003	16.67	16.90	16.67	16.90
585	NASDAQ	DCOM	Wed, Apr 23, 2003	16.40	16.40	16.40	16.40
584	NASDAQ	DCOM	Tue, Apr 22, 2003	16.33	16.83	16.33	16.83
583	NASDAQ	DCOM	Mon, Apr 21, 2003	16.33	16.33	16.33	16.33
582	NASDAQ	DCOM	Thu, Apr 17, 2003	16.27	16.27	16.20	16.20
581	NASDAQ	DCOM	Wed, Apr 16, 2003	16.33	16.33	16.13	16.13
580	NASDAQ	DCOM	Tue, Apr 15, 2003	16.10	16.33	16.10	16.33
579	NASDAQ	DCOM	Mon, Apr 14, 2003	16.33	16.33	16.33	16.33
578	NASDAQ	DCOM	Fri, Apr 11, 2003	16.33	16.33	16.00	16.00
577	NASDAQ	DCOM	Thu, Apr 10, 2003	16.00	16.07	15.97	16.00
576	NASDAQ	DCOM	Wed, Apr 9, 2003	15.87	16.07	15.87	16.07
575	NASDAQ	DCOM	Mon, Apr 7, 2003	16.33	16.33	16.17	16.17
574	NASDAQ	DCOM	Thu, Apr 3, 2003	16.13	16.13	16.13	16.13
573	NASDAQ	DCOM	Tue, Apr 1, 2003	15.80	16.13	15.77	15.77
572	NASDAQ	DCOM	Mon, Mar 31, 2003	16.00	16.07	16.00	16.07
571	NASDAQ	DCOM	Fri, Mar 28, 2003	16.00	16.00	16.00	16.00
570	NASDAQ	DCOM	Thu, Mar 27, 2003	15.97	15.97	15.97	15.97
569	NASDAQ	DCOM	Tue, Mar 25, 2003	15.67	15.97	15.63	15.87
568	NASDAQ	DCOM	Mon, Mar 24, 2003	15.67	15.67	15.67	15.67
567	NASDAQ	DCOM	Fri, Mar 21, 2003	15.67	15.67	15.67	15.67
566	NASDAQ	DCOM	Thu, Mar 20, 2003	15.43	15.60	15.43	15.43
565	NASDAQ	DCOM	Wed, Mar 19, 2003	15.44	15.67	15.44	15.60
564	NASDAQ	DCOM	Tue, Mar 18, 2003	15.67	15.67	15.43	15.43
563	NASDAQ	DCOM	Mon, Mar 17, 2003	15.43	15.67	15.43	15.43
562	NASDAQ	DCOM	Wed, Mar 12, 2003	15.67	15.67	15.67	15.67
561	NASDAQ	DCOM	Tue, Mar 11, 2003	15.43	15.43	15.43	15.43
560	NASDAQ	DCOM	Mon, Mar 10, 2003	15.63	15.70	15.40	15.40
559	NASDAQ	DCOM	Fri, Mar 7, 2003	15.40	15.40	15.40	15.40
558	NASDAQ	DCOM	Tue, Mar 4, 2003	15.33	15.41	15.33	15.40
557	NASDAQ	DCOM	Fri, Feb 28, 2003	15.23	15.50	15.17	15.50
556	NASDAQ	DCOM	Thu, Feb 27, 2003	15.33	15.33	15.33	15.33
555	NASDAQ	DCOM	Wed, Feb 26, 2003	15.33	15.33	15.33	15.33
554	NASDAQ	DCOM	Mon, Feb 24, 2003	15.13	15.13	15.13	15.13
553	NASDAQ	DCOM	Thu, Feb 20, 2003	15.30	15.30	15.29	15.29
552	NASDAQ	DCOM	Wed, Feb 19, 2003	15.33	15.33	15.10	15.10
551	NASDAQ	DCOM	Tue, Feb 18, 2003	15.33	15.33	15.33	15.33
550	NASDAQ	DCOM	Fri, Feb 14, 2003	15.00	15.17	15.00	15.17
549	NASDAQ	DCOM	Thu, Feb 13, 2003	15.17	15.17	14.97	15.03
548	NASDAQ	DCOM	Wed, Feb 12, 2003	15.17	15.33	15.17	15.21
547	NASDAQ	DCOM	Tue, Feb 11, 2003	15.20	15.33	15.20	15.20
546	NASDAQ	DCOM	Fri, Feb 7, 2003	15.37	15.37	15.33	15.33
545	NASDAQ	DCOM	Thu, Feb 6, 2003	15.37	15.37	15.37	15.37
544	NASDAQ	DCOM	Tue, Feb 4, 2003	15.37	15.37	15.37	15.37
543	NASDAQ	DCOM	Fri, Jan 31, 2003	15.39	15.39	15.39	15.39
542	NASDAQ	DCOM	Thu, Jan 30, 2003	15.37	15.37	15.37	15.37
541	NASDAQ	DCOM	Wed, Jan 29, 2003	15.43	15.43	15.43	15.43
540	NASDAQ	DCOM	Mon, Jan 27, 2003	15.47	15.47	15.37	15.37
539	NASDAQ	DCOM	Fri, Jan 24, 2003	15.37	15.37	15.33	15.37
538	NASDAQ	DCOM	Thu, Jan 23, 2003	15.37	15.40	15.37	15.37
537	NASDAQ	DCOM	Wed, Jan 22, 2003	15.40	15.41	15.37	15.37
536	NASDAQ	DCOM	Tue, Jan 21, 2003	15.33	15.53	15.17	15.40
535	NASDAQ	DCOM	Fri, Jan 17, 2003	15.37	15.67	15.33	15.33
534	NASDAQ	DCOM	Thu, Jan 16, 2003	15.17	15.33	15.10	15.33
533	NASDAQ	DCOM	Wed, Jan 15, 2003	15.60	15.60	15.20	15.47
532	NASDAQ	DCOM	Tue, Jan 14, 2003	15.33	16.00	15.33	15.50
531	NASDAQ	DCOM	Fri, Jan 10, 2003	15.33	15.33	15.33	15.33
530	NASDAQ	DCOM	Thu, Jan 9, 2003	15.33	15.33	15.13	15.13
529	NASDAQ	DCOM	Tue, Jan 7, 2003	16.17	16.17	15.00	15.00
528	NASDAQ	DCOM	Mon, Jan 6, 2003	15.50	16.27	15.33	15.90
527	NASDAQ	DCOM	Fri, Jan 3, 2003	15.17	15.60	14.67	14.87
526	NASDAQ	DCOM	Thu, Jan 2, 2003	15.17	15.67	15.17	15.33
525	NASDAQ	DCOM	Tue, Dec 31, 2002	15.27	15.27	14.80	14.93
524	NASDAQ	DCOM	Mon, Dec 30, 2002	15.13	15.13	15.13	15.13
523	NASDAQ	DCOM	Fri, Dec 27, 2002	15.00	15.13	15.00	15.13
522	NASDAQ	DCOM	Thu, Dec 26, 2002	14.90	14.90	14.89	14.89
521	NASDAQ	DCOM	Tue, Dec 24, 2002	14.90	14.90	14.90	14.90
520	NASDAQ	DCOM	Mon, Dec 23, 2002	15.00	15.13	14.73	14.77
519	NASDAQ	DCOM	Thu, Dec 19, 2002	14.73	15.07	14.73	15.00
518	NASDAQ	DCOM	Wed, Dec 18, 2002	14.97	14.97	14.97	14.97
517	NASDAQ	DCOM	Tue, Dec 17, 2002	15.00	15.17	15.00	15.17
516	NASDAQ	DCOM	Mon, Dec 16, 2002	15.30	15.30	15.30	15.30
515	NASDAQ	DCOM	Fri, Dec 13, 2002	14.80	14.93	14.80	14.93
514	NASDAQ	DCOM	Thu, Dec 12, 2002	14.93	15.17	14.80	14.93
513	NASDAQ	DCOM	Wed, Dec 11, 2002	15.60	15.67	15.17	15.50
512	NASDAQ	DCOM	Tue, Dec 10, 2002	15.80	15.80	15.60	15.60
511	NASDAQ	DCOM	Mon, Dec 9, 2002	15.67	15.67	15.60	15.67
510	NASDAQ	DCOM	Fri, Dec 6, 2002	15.67	15.67	15.60	15.67
509	NASDAQ	DCOM	Tue, Dec 3, 2002	15.80	15.80	15.79	15.79
508	NASDAQ	DCOM	Mon, Nov 25, 2002	15.77	15.80	15.77	15.80
507	NASDAQ	DCOM	Thu, Nov 21, 2002	15.83	15.93	15.83	15.93
506	NASDAQ	DCOM	Wed, Nov 20, 2002	15.70	15.79	15.70	15.79
505	NASDAQ	DCOM	Tue, Nov 19, 2002	15.93	15.93	15.93	15.93
504	NASDAQ	DCOM	Thu, Nov 14, 2002	14.67	14.67	14.67	14.67
503	NASDAQ	DCOM	Mon, Nov 11, 2002	15.97	15.97	15.83	15.97
502	NASDAQ	DCOM	Thu, Nov 7, 2002	16.00	16.00	15.83	15.83
501	NASDAQ	DCOM	Wed, Nov 6, 2002	15.83	15.99	15.60	15.83
500	NASDAQ	DCOM	Tue, Nov 5, 2002	16.17	16.17	16.16	16.16
499	NASDAQ	DCOM	Mon, Nov 4, 2002	15.83	16.33	15.83	16.33
498	NASDAQ	DCOM	Thu, Oct 31, 2002	15.83	15.83	15.53	15.53
497	NASDAQ	DCOM	Tue, Oct 29, 2002	16.17	16.17	15.84	15.84
496	NASDAQ	DCOM	Thu, Oct 24, 2002	15.63	15.66	15.50	15.66
495	NASDAQ	DCOM	Tue, Oct 15, 2002	15.67	15.67	15.63	15.63
494	NASDAQ	DCOM	Fri, Oct 11, 2002	14.83	14.83	14.83	14.83
493	NASDAQ	DCOM	Wed, Oct 9, 2002	15.00	15.00	14.83	14.83
492	NASDAQ	DCOM	Tue, Oct 8, 2002	15.03	15.17	14.83	14.83
491	NASDAQ	DCOM	Wed, Oct 2, 2002	14.93	15.33	14.73	14.83
490	NASDAQ	DCOM	Tue, Oct 1, 2002	15.67	15.67	14.93	14.93
489	NASDAQ	DCOM	Mon, Sep 30, 2002	16.00	16.00	15.67	15.67
488	NASDAQ	DCOM	Fri, Sep 27, 2002	16.00	16.00	16.00	16.00
487	NASDAQ	DCOM	Wed, Sep 25, 2002	16.00	16.33	16.00	16.00
486	NASDAQ	DCOM	Mon, Sep 23, 2002	16.63	16.63	16.63	16.63
485	NASDAQ	DCOM	Wed, Sep 18, 2002	16.59	16.67	16.59	16.67
484	NASDAQ	DCOM	Mon, Sep 16, 2002	16.60	16.60	16.50	16.50
483	NASDAQ	DCOM	Mon, Sep 9, 2002	16.53	16.53	16.53	16.53
482	NASDAQ	DCOM	Thu, Sep 5, 2002	16.33	16.67	16.33	16.67
481	NASDAQ	DCOM	Wed, Sep 4, 2002	16.10	16.10	16.00	16.00
480	NASDAQ	DCOM	Fri, Aug 30, 2002	16.33	16.33	16.33	16.33
479	NASDAQ	DCOM	Wed, Aug 28, 2002	16.33	16.33	16.33	16.33
478	NASDAQ	DCOM	Wed, Aug 21, 2002	16.50	17.00	16.50	17.00
477	NASDAQ	DCOM	Tue, Aug 20, 2002	16.53	16.83	16.50	16.83
476	NASDAQ	DCOM	Mon, Aug 19, 2002	17.33	17.33	17.00	17.00
475	NASDAQ	DCOM	Wed, Aug 14, 2002	16.83	16.83	16.83	16.83
474	NASDAQ	DCOM	Tue, Aug 13, 2002	17.00	17.00	17.00	17.00
473	NASDAQ	DCOM	Wed, Aug 7, 2002	16.33	16.33	16.33	16.33
472	NASDAQ	DCOM	Tue, Aug 6, 2002	16.27	16.83	16.27	16.83
471	NASDAQ	DCOM	Mon, Aug 5, 2002	16.43	16.43	16.33	16.37
470	NASDAQ	DCOM	Fri, Aug 2, 2002	16.73	16.73	16.60	16.73
469	NASDAQ	DCOM	Thu, Aug 1, 2002	16.73	16.73	16.60	16.60
468	NASDAQ	DCOM	Tue, Jul 30, 2002	16.63	16.63	16.60	16.60
467	NASDAQ	DCOM	Fri, Jul 26, 2002	16.67	16.67	16.67	16.67
466	NASDAQ	DCOM	Thu, Jul 25, 2002	16.33	16.67	16.33	16.67
465	NASDAQ	DCOM	Wed, Jul 24, 2002	16.33	16.33	16.33	16.33
464	NASDAQ	DCOM	Tue, Jul 23, 2002	16.67	16.67	16.33	16.40
463	NASDAQ	DCOM	Mon, Jul 22, 2002	16.47	16.47	16.40	16.40
462	NASDAQ	DCOM	Fri, Jul 19, 2002	16.77	16.77	16.60	16.60
461	NASDAQ	DCOM	Thu, Jul 18, 2002	16.47	16.83	16.47	16.83
460	NASDAQ	DCOM	Wed, Jul 17, 2002	16.50	16.50	16.50	16.50
459	NASDAQ	DCOM	Tue, Jul 16, 2002	16.60	16.83	16.50	16.50
458	NASDAQ	DCOM	Mon, Jul 15, 2002	17.00	17.00	16.60	16.60
457	NASDAQ	DCOM	Fri, Jul 12, 2002	17.33	17.33	17.33	17.33
456	NASDAQ	DCOM	Thu, Jul 11, 2002	16.57	16.57	16.57	16.57
455	NASDAQ	DCOM	Wed, Jul 10, 2002	16.67	16.70	16.60	16.67
454	NASDAQ	DCOM	Tue, Jul 9, 2002	16.77	17.17	16.67	16.67
453	NASDAQ	DCOM	Fri, Jul 5, 2002	16.77	16.77	16.77	16.77
452	NASDAQ	DCOM	Tue, Jul 2, 2002	17.30	17.30	17.30	17.30
451	NASDAQ	DCOM	Mon, Jul 1, 2002	16.83	16.83	16.83	16.83
450	NASDAQ	DCOM	Fri, Jun 28, 2002	17.17	17.17	17.17	17.17
449	NASDAQ	DCOM	Thu, Jun 27, 2002	16.67	17.17	16.67	17.17
448	NASDAQ	DCOM	Thu, Jun 20, 2002	16.90	16.90	16.90	16.90
447	NASDAQ	DCOM	Tue, Jun 18, 2002	17.00	17.00	16.67	16.67
446	NASDAQ	DCOM	Fri, Jun 14, 2002	16.67	16.67	16.67	16.67
445	NASDAQ	DCOM	Thu, Jun 13, 2002	16.73	16.83	16.67	16.83
444	NASDAQ	DCOM	Tue, Jun 11, 2002	16.67	16.80	16.67	16.80
443	NASDAQ	DCOM	Mon, Jun 10, 2002	16.50	17.00	16.50	17.00
442	NASDAQ	DCOM	Fri, Jun 7, 2002	16.67	16.83	16.50	16.83
441	NASDAQ	DCOM	Fri, May 31, 2002	16.33	16.67	16.33	16.50
440	NASDAQ	DCOM	Fri, May 24, 2002	16.50	16.50	16.50	16.50
439	NASDAQ	DCOM	Thu, May 23, 2002	16.07	16.33	16.07	16.07
438	NASDAQ	DCOM	Wed, May 22, 2002	16.07	16.07	16.07	16.07
437	NASDAQ	DCOM	Tue, May 21, 2002	16.00	16.00	16.00	16.00
436	NASDAQ	DCOM	Mon, May 20, 2002	16.00	16.00	16.00	16.00
435	NASDAQ	DCOM	Fri, May 17, 2002	16.00	16.00	16.00	16.00
434	NASDAQ	DCOM	Thu, May 16, 2002	15.33	16.50	15.33	16.50
433	NASDAQ	DCOM	Wed, May 15, 2002	15.00	15.33	15.00	15.33
432	NASDAQ	DCOM	Mon, May 13, 2002	14.53	14.97	14.53	14.97
431	NASDAQ	DCOM	Fri, May 10, 2002	14.53	14.63	14.37	14.63
430	NASDAQ	DCOM	Wed, May 8, 2002	14.50	14.50	14.50	14.50
429	NASDAQ	DCOM	Mon, May 6, 2002	14.23	14.33	14.23	14.33
428	NASDAQ	DCOM	Fri, May 3, 2002	14.20	14.20	14.20	14.20
427	NASDAQ	DCOM	Thu, May 2, 2002	14.07	14.07	14.07	14.07
426	NASDAQ	DCOM	Tue, Apr 30, 2002	14.17	14.17	14.00	14.00
425	NASDAQ	DCOM	Mon, Apr 29, 2002	14.17	14.17	14.17	14.17
424	NASDAQ	DCOM	Fri, Apr 26, 2002	14.00	14.00	13.83	13.83
423	NASDAQ	DCOM	Wed, Apr 24, 2002	9.44	9.44	9.33	9.33
422	NASDAQ	DCOM	Mon, Apr 22, 2002	9.44	9.44	9.44	9.44
421	NASDAQ	DCOM	Wed, Apr 17, 2002	9.16	9.44	9.16	9.44
420	NASDAQ	DCOM	Tue, Apr 16, 2002	8.91	9.00	8.91	9.00
419	NASDAQ	DCOM	Mon, Apr 15, 2002	9.11	9.11	8.89	8.91
418	NASDAQ	DCOM	Mon, Apr 8, 2002	9.13	9.13	8.64	8.67
417	NASDAQ	DCOM	Fri, Apr 5, 2002	8.89	8.89	8.89	8.89
416	NASDAQ	DCOM	Thu, Mar 28, 2002	9.20	9.20	9.00	9.00
415	NASDAQ	DCOM	Wed, Mar 27, 2002	8.67	8.89	8.67	8.67
414	NASDAQ	DCOM	Tue, Mar 26, 2002	8.82	8.82	8.67	8.67
413	NASDAQ	DCOM	Mon, Mar 25, 2002	9.20	9.20	9.20	9.20
412	NASDAQ	DCOM	Fri, Mar 22, 2002	8.89	9.20	8.80	9.20
411	NASDAQ	DCOM	Wed, Mar 20, 2002	9.00	9.11	8.89	9.11
410	NASDAQ	DCOM	Tue, Mar 19, 2002	8.84	8.84	8.84	8.84
409	NASDAQ	DCOM	Fri, Mar 15, 2002	8.71	8.84	8.71	8.84
408	NASDAQ	DCOM	Wed, Mar 13, 2002	8.71	8.71	8.71	8.71
407	NASDAQ	DCOM	Tue, Mar 12, 2002	8.71	8.71	8.62	8.62
406	NASDAQ	DCOM	Mon, Mar 11, 2002	8.49	8.67	8.49	8.67
405	NASDAQ	DCOM	Fri, Mar 8, 2002	8.38	8.44	8.38	8.44
404	NASDAQ	DCOM	Wed, Mar 6, 2002	8.29	8.44	8.29	8.44
403	NASDAQ	DCOM	Tue, Mar 5, 2002	8.44	8.44	8.29	8.29
402	NASDAQ	DCOM	Fri, Mar 1, 2002	8.38	8.38	8.33	8.38
401	NASDAQ	DCOM	Thu, Feb 28, 2002	8.38	8.38	8.38	8.38
400	NASDAQ	DCOM	Wed, Feb 27, 2002	8.38	8.38	8.38	8.38
399	NASDAQ	DCOM	Tue, Feb 26, 2002	8.38	8.38	8.38	8.38
398	NASDAQ	DCOM	Wed, Feb 20, 2002	8.13	8.13	8.13	8.13
397	NASDAQ	DCOM	Wed, Feb 13, 2002	8.22	8.38	8.22	8.38
396	NASDAQ	DCOM	Tue, Feb 12, 2002	8.11	8.11	8.11	8.11
395	NASDAQ	DCOM	Tue, Feb 5, 2002	8.07	8.33	8.07	8.33
394	NASDAQ	DCOM	Mon, Feb 4, 2002	8.38	8.38	8.16	8.16
393	NASDAQ	DCOM	Fri, Feb 1, 2002	8.33	8.33	8.22	8.22
392	NASDAQ	DCOM	Wed, Jan 30, 2002	8.00	8.00	8.00	8.00
391	NASDAQ	DCOM	Tue, Jan 29, 2002	8.22	8.33	8.22	8.22
390	NASDAQ	DCOM	Mon, Jan 28, 2002	8.33	8.33	8.33	8.33
389	NASDAQ	DCOM	Wed, Jan 23, 2002	8.04	8.04	8.04	8.04
388	NASDAQ	DCOM	Tue, Jan 22, 2002	8.11	8.11	7.78	8.00
387	NASDAQ	DCOM	Thu, Jan 17, 2002	8.31	8.31	8.04	8.04
386	NASDAQ	DCOM	Wed, Jan 16, 2002	8.36	8.36	8.36	8.36
385	NASDAQ	DCOM	Tue, Jan 15, 2002	8.31	8.33	8.31	8.33
384	NASDAQ	DCOM	Mon, Jan 14, 2002	8.29	8.38	8.29	8.38
383	NASDAQ	DCOM	Fri, Jan 11, 2002	8.38	8.38	8.38	8.38
382	NASDAQ	DCOM	Thu, Jan 10, 2002	8.36	8.36	8.33	8.33
381	NASDAQ	DCOM	Wed, Jan 9, 2002	8.22	8.36	8.22	8.33
380	NASDAQ	DCOM	Mon, Jan 7, 2002	8.02	8.02	8.00	8.00
379	NASDAQ	DCOM	Thu, Jan 3, 2002	8.05	8.05	8.05	8.05
378	NASDAQ	DCOM	Mon, Dec 31, 2001	8.05	8.05	8.05	8.05
377	NASDAQ	DCOM	Fri, Dec 28, 2001	8.13	8.13	8.12	8.12
376	NASDAQ	DCOM	Wed, Dec 26, 2001	8.11	8.13	8.09	8.13
375	NASDAQ	DCOM	Mon, Dec 24, 2001	8.11	8.11	8.11	8.11
374	NASDAQ	DCOM	Fri, Dec 21, 2001	8.11	8.16	8.11	8.12
373	NASDAQ	DCOM	Wed, Dec 19, 2001	7.93	8.11	7.93	8.00
372	NASDAQ	DCOM	Fri, Dec 14, 2001	8.22	8.22	7.93	8.00
371	NASDAQ	DCOM	Tue, Dec 11, 2001	8.11	8.13	8.11	8.13
370	NASDAQ	DCOM	Mon, Dec 10, 2001	8.00	8.00	8.00	8.00
369	NASDAQ	DCOM	Wed, Nov 28, 2001	8.22	8.22	8.00	8.00
368	NASDAQ	DCOM	Tue, Nov 13, 2001	8.00	8.29	8.00	8.29
367	NASDAQ	DCOM	Fri, Nov 9, 2001	8.22	8.22	8.00	8.22
366	NASDAQ	DCOM	Thu, Nov 8, 2001	8.11	8.11	8.11	8.11
365	NASDAQ	DCOM	Mon, Nov 5, 2001	8.29	8.29	8.29	8.29
364	NASDAQ	DCOM	Fri, Nov 2, 2001	7.89	8.11	7.89	8.11
363	NASDAQ	DCOM	Mon, Oct 29, 2001	7.78	7.78	7.78	7.78
362	NASDAQ	DCOM	Fri, Oct 26, 2001	7.89	7.89	7.78	7.78
361	NASDAQ	DCOM	Wed, Oct 24, 2001	7.78	7.89	7.78	7.89
360	NASDAQ	DCOM	Fri, Oct 19, 2001	7.78	7.78	7.78	7.78
359	NASDAQ	DCOM	Tue, Oct 16, 2001	7.91	7.91	7.91	7.91
358	NASDAQ	DCOM	Fri, Oct 5, 2001	8.11	8.11	8.11	8.11
357	NASDAQ	DCOM	Tue, Oct 2, 2001	7.89	7.89	7.89	7.89
356	NASDAQ	DCOM	Wed, Sep 26, 2001	7.78	8.04	7.78	8.02
355	NASDAQ	DCOM	Mon, Sep 24, 2001	8.22	8.33	8.22	8.33
354	NASDAQ	DCOM	Fri, Sep 21, 2001	8.09	8.22	8.00	8.00
353	NASDAQ	DCOM	Thu, Sep 20, 2001	8.22	8.38	8.22	8.38
352	NASDAQ	DCOM	Wed, Sep 19, 2001	8.22	8.22	8.22	8.22
351	NASDAQ	DCOM	Tue, Sep 18, 2001	8.38	8.38	8.38	8.38
350	NASDAQ	DCOM	Mon, Sep 17, 2001	8.29	8.29	8.22	8.22
349	NASDAQ	DCOM	Mon, Sep 10, 2001	8.38	8.38	8.38	8.38
348	NASDAQ	DCOM	Fri, Sep 7, 2001	8.38	8.38	8.33	8.33
347	NASDAQ	DCOM	Thu, Sep 6, 2001	8.38	8.38	8.38	8.38
346	NASDAQ	DCOM	Wed, Sep 5, 2001	8.38	8.38	8.38	8.38
345	NASDAQ	DCOM	Fri, Aug 31, 2001	8.29	8.29	8.29	8.29
344	NASDAQ	DCOM	Wed, Aug 29, 2001	8.40	8.40	8.40	8.40
343	NASDAQ	DCOM	Tue, Aug 28, 2001	8.44	8.44	8.40	8.40
342	NASDAQ	DCOM	Mon, Aug 27, 2001	8.44	8.44	8.44	8.44
341	NASDAQ	DCOM	Fri, Aug 24, 2001	8.44	8.44	8.40	8.44
340	NASDAQ	DCOM	Wed, Aug 22, 2001	8.22	8.22	8.22	8.22
339	NASDAQ	DCOM	Tue, Aug 21, 2001	5.66	5.66	5.57	5.57
338	NASDAQ	DCOM	Mon, Aug 20, 2001	5.73	5.73	5.69	5.69
337	NASDAQ	DCOM	Fri, Aug 17, 2001	5.70	5.75	5.70	5.75
336	NASDAQ	DCOM	Thu, Aug 16, 2001	5.48	5.69	5.48	5.48
335	NASDAQ	DCOM	Wed, Aug 15, 2001	5.57	5.57	5.48	5.48
334	NASDAQ	DCOM	Tue, Aug 14, 2001	5.57	5.57	5.57	5.57
333	NASDAQ	DCOM	Mon, Aug 13, 2001	5.75	5.75	5.75	5.75
332	NASDAQ	DCOM	Fri, Aug 10, 2001	5.64	5.64	5.64	5.64
331	NASDAQ	DCOM	Thu, Aug 2, 2001	5.84	5.84	5.84	5.84
330	NASDAQ	DCOM	Wed, Aug 1, 2001	5.78	5.84	5.78	5.84
329	NASDAQ	DCOM	Fri, Jul 27, 2001	5.57	5.67	5.42	5.48
328	NASDAQ	DCOM	Thu, Jul 26, 2001	5.59	5.93	5.59	5.63
327	NASDAQ	DCOM	Wed, Jul 25, 2001	5.69	5.69	5.69	5.69
326	NASDAQ	DCOM	Tue, Jul 24, 2001	5.69	5.69	5.69	5.69
325	NASDAQ	DCOM	Mon, Jul 23, 2001	5.93	5.93	5.93	5.93
324	NASDAQ	DCOM	Fri, Jul 20, 2001	5.78	5.93	5.78	5.93
323	NASDAQ	DCOM	Thu, Jul 19, 2001	5.78	5.78	5.78	5.78
322	NASDAQ	DCOM	Tue, Jul 17, 2001	5.48	5.48	5.41	5.41
321	NASDAQ	DCOM	Mon, Jul 16, 2001	5.33	5.33	5.33	5.33
320	NASDAQ	DCOM	Fri, Jul 13, 2001	5.26	5.26	5.26	5.26
319	NASDAQ	DCOM	Tue, Jul 10, 2001	5.19	5.63	5.19	5.56
318	NASDAQ	DCOM	Mon, Jul 9, 2001	5.69	5.69	5.19	5.19
317	NASDAQ	DCOM	Wed, Jun 27, 2001	5.56	5.63	5.54	5.54
316	NASDAQ	DCOM	Mon, Jun 25, 2001	5.63	5.63	5.63	5.63
315	NASDAQ	DCOM	Thu, Jun 21, 2001	5.54	5.54	5.54	5.54
314	NASDAQ	DCOM	Wed, Jun 20, 2001	5.53	5.53	5.48	5.48
313	NASDAQ	DCOM	Fri, Jun 15, 2001	5.44	5.44	5.44	5.44
312	NASDAQ	DCOM	Tue, Jun 12, 2001	5.44	5.44	5.44	5.44
311	NASDAQ	DCOM	Thu, May 31, 2001	5.41	5.41	5.41	5.41
310	NASDAQ	DCOM	Wed, May 23, 2001	5.41	5.41	5.41	5.41
309	NASDAQ	DCOM	Mon, May 14, 2001	5.41	5.41	5.33	5.41
308	NASDAQ	DCOM	Fri, May 11, 2001	5.26	5.26	5.26	5.26
307	NASDAQ	DCOM	Thu, May 10, 2001	5.26	5.26	5.26	5.26
306	NASDAQ	DCOM	Wed, May 9, 2001	5.04	5.04	5.04	5.04
305	NASDAQ	DCOM	Tue, May 8, 2001	5.19	5.19	5.19	5.19
304	NASDAQ	DCOM	Mon, May 7, 2001	5.10	5.10	5.10	5.10
303	NASDAQ	DCOM	Wed, May 2, 2001	5.19	5.19	5.11	5.15
302	NASDAQ	DCOM	Tue, May 1, 2001	5.20	5.35	5.20	5.26
301	NASDAQ	DCOM	Mon, Apr 30, 2001	5.41	5.41	5.41	5.41
300	NASDAQ	DCOM	Tue, Apr 24, 2001	5.54	5.54	5.19	5.19
299	NASDAQ	DCOM	Mon, Apr 23, 2001	5.41	5.41	5.41	5.41
298	NASDAQ	DCOM	Fri, Apr 20, 2001	5.33	5.33	5.33	5.33
297	NASDAQ	DCOM	Wed, Apr 18, 2001	5.33	5.41	5.13	5.13
296	NASDAQ	DCOM	Tue, Apr 17, 2001	5.16	5.26	5.16	5.26
295	NASDAQ	DCOM	Tue, Apr 10, 2001	5.13	5.13	5.13	5.13
294	NASDAQ	DCOM	Fri, Apr 6, 2001	5.33	5.33	5.33	5.33
293	NASDAQ	DCOM	Thu, Apr 5, 2001	5.33	5.33	5.33	5.33
292	NASDAQ	DCOM	Wed, Apr 4, 2001	5.33	5.33	5.33	5.33
291	NASDAQ	DCOM	Mon, Apr 2, 2001	5.19	5.33	5.19	5.19
290	NASDAQ	DCOM	Fri, Mar 30, 2001	5.19	5.19	4.93	4.93
289	NASDAQ	DCOM	Thu, Mar 29, 2001	5.19	5.19	5.19	5.19
288	NASDAQ	DCOM	Wed, Mar 28, 2001	5.19	5.19	5.19	5.19
287	NASDAQ	DCOM	Mon, Mar 26, 2001	5.00	5.11	4.93	4.93
286	NASDAQ	DCOM	Fri, Mar 23, 2001	4.93	4.96	4.93	4.96
285	NASDAQ	DCOM	Thu, Mar 22, 2001	4.96	4.96	4.96	4.96
284	NASDAQ	DCOM	Wed, Mar 21, 2001	4.96	4.96	4.96	4.96
283	NASDAQ	DCOM	Thu, Mar 15, 2001	4.78	4.78	4.78	4.78
282	NASDAQ	DCOM	Wed, Mar 14, 2001	4.78	4.78	4.78	4.78
281	NASDAQ	DCOM	Tue, Mar 13, 2001	5.04	5.04	5.04	5.04
280	NASDAQ	DCOM	Fri, Mar 9, 2001	4.82	4.82	4.82	4.82
279	NASDAQ	DCOM	Thu, Mar 8, 2001	4.89	4.89	4.89	4.89
278	NASDAQ	DCOM	Fri, Mar 2, 2001	4.82	4.82	4.82	4.82
277	NASDAQ	DCOM	Wed, Feb 28, 2001	4.82	4.89	4.82	4.89
276	NASDAQ	DCOM	Thu, Feb 22, 2001	4.85	4.85	4.82	4.85
275	NASDAQ	DCOM	Wed, Feb 21, 2001	4.85	4.85	4.85	4.85
274	NASDAQ	DCOM	Tue, Feb 20, 2001	4.85	4.85	4.85	4.85
273	NASDAQ	DCOM	Fri, Feb 16, 2001	4.78	4.82	4.78	4.82
272	NASDAQ	DCOM	Thu, Feb 15, 2001	4.78	4.78	4.78	4.78
271	NASDAQ	DCOM	Wed, Feb 14, 2001	4.78	4.78	4.78	4.78
270	NASDAQ	DCOM	Tue, Feb 13, 2001	4.78	4.89	4.74	4.82
269	NASDAQ	DCOM	Mon, Feb 12, 2001	4.74	4.74	4.74	4.74
268	NASDAQ	DCOM	Fri, Feb 9, 2001	4.78	4.78	4.74	4.74
267	NASDAQ	DCOM	Tue, Feb 6, 2001	4.80	4.82	4.78	4.82
266	NASDAQ	DCOM	Fri, Feb 2, 2001	4.82	4.82	4.82	4.82
265	NASDAQ	DCOM	Thu, Feb 1, 2001	4.82	4.82	4.76	4.82
264	NASDAQ	DCOM	Wed, Jan 31, 2001	4.76	4.76	4.74	4.74
263	NASDAQ	DCOM	Tue, Jan 30, 2001	4.74	4.80	4.74	4.80
262	NASDAQ	DCOM	Mon, Jan 29, 2001	4.74	4.74	4.74	4.74
261	NASDAQ	DCOM	Fri, Jan 26, 2001	4.70	4.74	4.70	4.74
260	NASDAQ	DCOM	Wed, Jan 24, 2001	4.78	4.80	4.78	4.78
259	NASDAQ	DCOM	Tue, Jan 23, 2001	4.82	4.82	4.82	4.82
258	NASDAQ	DCOM	Mon, Jan 22, 2001	4.85	4.85	4.83	4.83
257	NASDAQ	DCOM	Thu, Jan 18, 2001	4.74	4.89	4.74	4.89
256	NASDAQ	DCOM	Wed, Jan 17, 2001	4.78	4.89	4.70	4.89
255	NASDAQ	DCOM	Tue, Jan 16, 2001	4.82	4.82	4.82	4.82
254	NASDAQ	DCOM	Fri, Jan 12, 2001	4.82	4.82	4.82	4.82
253	NASDAQ	DCOM	Tue, Jan 9, 2001	4.82	4.82	4.74	4.82
252	NASDAQ	DCOM	Thu, Jan 4, 2001	4.67	4.70	4.59	4.59
251	NASDAQ	DCOM	Wed, Jan 3, 2001	4.82	4.82	4.56	4.70
250	NASDAQ	DCOM	Fri, Dec 29, 2000	4.78	4.82	4.78	4.82
249	NASDAQ	DCOM	Fri, Dec 22, 2000	4.78	4.78	4.78	4.78
248	NASDAQ	DCOM	Thu, Dec 21, 2000	4.85	4.85	4.82	4.82
247	NASDAQ	DCOM	Tue, Dec 19, 2000	4.78	4.85	4.78	4.85
246	NASDAQ	DCOM	Mon, Dec 18, 2000	4.96	4.96	4.96	4.96
245	NASDAQ	DCOM	Fri, Dec 15, 2000	4.82	4.96	4.82	4.96
244	NASDAQ	DCOM	Thu, Dec 14, 2000	4.78	4.82	4.78	4.78
243	NASDAQ	DCOM	Wed, Dec 13, 2000	4.78	4.78	4.78	4.78
242	NASDAQ	DCOM	Wed, Dec 6, 2000	4.78	4.89	4.78	4.89
241	NASDAQ	DCOM	Tue, Dec 5, 2000	4.93	4.93	4.82	4.82
240	NASDAQ	DCOM	Thu, Nov 30, 2000	4.85	4.85	4.85	4.85
239	NASDAQ	DCOM	Tue, Nov 28, 2000	4.89	4.89	4.82	4.89
238	NASDAQ	DCOM	Fri, Nov 17, 2000	4.96	4.96	4.96	4.96
237	NASDAQ	DCOM	Thu, Nov 16, 2000	4.82	4.82	4.82	4.82
236	NASDAQ	DCOM	Wed, Nov 15, 2000	5.04	5.04	5.04	5.04
235	NASDAQ	DCOM	Wed, Nov 8, 2000	4.85	4.85	4.85	4.85
234	NASDAQ	DCOM	Mon, Nov 6, 2000	4.74	4.74	4.74	4.74
233	NASDAQ	DCOM	Fri, Nov 3, 2000	4.82	4.82	4.82	4.82
232	NASDAQ	DCOM	Wed, Nov 1, 2000	4.93	4.93	4.93	4.93
231	NASDAQ	DCOM	Tue, Oct 31, 2000	4.78	4.78	4.78	4.78
230	NASDAQ	DCOM	Fri, Oct 27, 2000	4.78	4.78	4.78	4.78
229	NASDAQ	DCOM	Thu, Oct 26, 2000	4.87	4.87	4.87	4.87
228	NASDAQ	DCOM	Tue, Oct 24, 2000	4.78	4.89	4.78	4.89
227	NASDAQ	DCOM	Thu, Oct 19, 2000	4.85	4.85	4.85	4.85
226	NASDAQ	DCOM	Tue, Oct 17, 2000	4.85	4.93	4.85	4.93
225	NASDAQ	DCOM	Mon, Oct 16, 2000	5.00	5.00	5.00	5.00
224	NASDAQ	DCOM	Fri, Oct 13, 2000	4.93	4.96	4.93	4.93
223	NASDAQ	DCOM	Wed, Oct 11, 2000	5.04	5.04	5.04	5.04
222	NASDAQ	DCOM	Tue, Oct 10, 2000	4.93	4.96	4.93	4.96
221	NASDAQ	DCOM	Fri, Oct 6, 2000	5.11	5.11	5.11	5.11
220	NASDAQ	DCOM	Thu, Oct 5, 2000	5.11	5.11	5.11	5.11
219	NASDAQ	DCOM	Tue, Oct 3, 2000	4.93	5.04	4.93	5.04
218	NASDAQ	DCOM	Tue, Sep 26, 2000	5.04	5.04	5.00	5.00
217	NASDAQ	DCOM	Mon, Sep 25, 2000	5.04	5.04	5.04	5.04
216	NASDAQ	DCOM	Wed, Sep 20, 2000	4.93	4.93	4.89	4.89
215	NASDAQ	DCOM	Tue, Sep 19, 2000	4.96	4.96	4.82	4.89
214	NASDAQ	DCOM	Mon, Sep 11, 2000	4.89	4.89	4.89	4.89
213	NASDAQ	DCOM	Wed, Sep 6, 2000	4.89	4.89	4.89	4.89
212	NASDAQ	DCOM	Tue, Aug 22, 2000	4.93	4.93	4.93	4.93
211	NASDAQ	DCOM	Mon, Aug 21, 2000	4.85	4.85	4.85	4.85
210	NASDAQ	DCOM	Wed, Aug 16, 2000	4.89	4.89	4.89	4.89
209	NASDAQ	DCOM	Mon, Aug 14, 2000	4.93	4.93	4.93	4.93
208	NASDAQ	DCOM	Fri, Aug 11, 2000	4.89	4.89	4.89	4.89
207	NASDAQ	DCOM	Wed, Aug 9, 2000	5.07	5.07	5.00	5.00
206	NASDAQ	DCOM	Tue, Aug 8, 2000	4.85	4.85	4.85	4.85
205	NASDAQ	DCOM	Mon, Aug 7, 2000	4.85	4.85	4.85	4.85
204	NASDAQ	DCOM	Fri, Aug 4, 2000	4.96	4.96	4.89	4.89
203	NASDAQ	DCOM	Wed, Jul 26, 2000	5.07	5.07	5.04	5.04
202	NASDAQ	DCOM	Tue, Jul 25, 2000	5.04	5.04	5.04	5.04
201	NASDAQ	DCOM	Mon, Jul 24, 2000	5.04	5.04	5.04	5.04
200	NASDAQ	DCOM	Fri, Jul 21, 2000	4.89	4.96	4.89	4.96
199	NASDAQ	DCOM	Wed, Jul 19, 2000	5.04	5.04	4.93	4.93
198	NASDAQ	DCOM	Tue, Jul 18, 2000	4.89	5.04	4.89	5.04
197	NASDAQ	DCOM	Fri, Jul 14, 2000	4.96	5.04	4.96	5.04
196	NASDAQ	DCOM	Thu, Jul 13, 2000	4.82	4.82	4.82	4.82
195	NASDAQ	DCOM	Tue, Jul 11, 2000	4.74	4.74	4.74	4.74
194	NASDAQ	DCOM	Mon, Jul 10, 2000	4.96	4.96	4.96	4.96
193	NASDAQ	DCOM	Fri, Jul 7, 2000	4.89	4.96	4.89	4.96
192	NASDAQ	DCOM	Wed, Jul 5, 2000	4.89	4.89	4.89	4.89
191	NASDAQ	DCOM	Fri, Jun 30, 2000	4.59	4.89	4.59	4.82
190	NASDAQ	DCOM	Tue, Jun 27, 2000	4.59	4.59	4.59	4.59
189	NASDAQ	DCOM	Fri, Jun 23, 2000	4.70	4.70	4.59	4.67
188	NASDAQ	DCOM	Thu, Jun 22, 2000	4.74	4.74	4.74	4.74
187	NASDAQ	DCOM	Mon, Jun 19, 2000	4.74	4.85	4.74	4.85
186	NASDAQ	DCOM	Thu, Jun 15, 2000	4.74	4.74	4.74	4.74
185	NASDAQ	DCOM	Thu, Jun 8, 2000	4.70	4.74	4.70	4.70
184	NASDAQ	DCOM	Tue, Jun 6, 2000	5.04	5.04	5.04	5.04
183	NASDAQ	DCOM	Tue, May 30, 2000	5.04	5.04	5.04	5.04
182	NASDAQ	DCOM	Mon, May 22, 2000	4.59	4.59	4.59	4.59
181	NASDAQ	DCOM	Fri, May 19, 2000	5.04	5.04	5.04	5.04
180	NASDAQ	DCOM	Mon, May 15, 2000	4.67	4.89	4.67	4.89
179	NASDAQ	DCOM	Thu, May 11, 2000	4.67	4.74	4.67	4.74
178	NASDAQ	DCOM	Tue, May 2, 2000	4.89	4.89	4.89	4.89
177	NASDAQ	DCOM	Mon, May 1, 2000	4.89	4.89	4.89	4.89
176	NASDAQ	DCOM	Tue, Apr 25, 2000	4.59	4.74	4.59	4.74
175	NASDAQ	DCOM	Wed, Apr 19, 2000	4.85	4.85	4.74	4.85
174	NASDAQ	DCOM	Tue, Apr 18, 2000	4.67	4.67	4.67	4.67
173	NASDAQ	DCOM	Fri, Apr 14, 2000	4.59	4.82	4.59	4.70
172	NASDAQ	DCOM	Thu, Apr 13, 2000	4.82	4.82	4.59	4.74
171	NASDAQ	DCOM	Wed, Apr 12, 2000	4.74	4.82	4.74	4.82
170	NASDAQ	DCOM	Tue, Apr 11, 2000	4.82	4.82	4.82	4.82
169	NASDAQ	DCOM	Mon, Apr 10, 2000	4.82	4.82	4.67	4.78
168	NASDAQ	DCOM	Fri, Apr 7, 2000	4.74	4.82	4.74	4.82
167	NASDAQ	DCOM	Thu, Apr 6, 2000	4.74	4.74	4.59	4.74
166	NASDAQ	DCOM	Tue, Apr 4, 2000	4.82	4.82	4.82	4.82
165	NASDAQ	DCOM	Mon, Apr 3, 2000	4.59	4.67	4.59	4.67
164	NASDAQ	DCOM	Thu, Mar 30, 2000	4.74	4.74	4.74	4.74
163	NASDAQ	DCOM	Wed, Mar 29, 2000	4.85	4.85	4.74	4.74
162	NASDAQ	DCOM	Tue, Mar 28, 2000	4.67	4.85	4.67	4.85
161	NASDAQ	DCOM	Mon, Mar 27, 2000	4.85	4.85	4.67	4.85
160	NASDAQ	DCOM	Thu, Mar 23, 2000	4.74	4.74	4.74	4.74
159	NASDAQ	DCOM	Wed, Mar 22, 2000	4.59	4.74	4.59	4.74
158	NASDAQ	DCOM	Tue, Mar 21, 2000	4.74	4.74	4.59	4.74
157	NASDAQ	DCOM	Fri, Mar 17, 2000	4.67	4.67	4.63	4.63
156	NASDAQ	DCOM	Wed, Mar 15, 2000	4.82	4.82	4.67	4.70
155	NASDAQ	DCOM	Mon, Mar 13, 2000	4.82	4.82	4.74	4.74
154	NASDAQ	DCOM	Thu, Mar 9, 2000	4.89	4.89	4.74	4.74
153	NASDAQ	DCOM	Tue, Mar 7, 2000	4.67	4.67	4.67	4.67
152	NASDAQ	DCOM	Mon, Mar 6, 2000	4.72	4.89	4.72	4.89
151	NASDAQ	DCOM	Fri, Mar 3, 2000	4.59	4.59	4.59	4.59
150	NASDAQ	DCOM	Mon, Feb 28, 2000	4.59	4.82	4.59	4.82
149	NASDAQ	DCOM	Thu, Feb 24, 2000	4.67	4.89	4.55	4.89
148	NASDAQ	DCOM	Tue, Feb 22, 2000	4.96	4.96	4.74	4.74
147	NASDAQ	DCOM	Thu, Feb 17, 2000	4.59	4.74	4.59	4.74
146	NASDAQ	DCOM	Wed, Feb 16, 2000	4.74	4.74	4.74	4.74
145	NASDAQ	DCOM	Tue, Feb 15, 2000	4.89	5.04	4.44	4.52
144	NASDAQ	DCOM	Thu, Feb 10, 2000	5.19	5.19	4.74	5.15
143	NASDAQ	DCOM	Wed, Feb 9, 2000	5.19	5.19	4.82	5.02
142	NASDAQ	DCOM	Tue, Feb 8, 2000	5.48	5.48	4.74	4.74
141	NASDAQ	DCOM	Mon, Feb 7, 2000	5.48	5.48	5.48	5.48
140	NASDAQ	DCOM	Fri, Feb 4, 2000	5.70	5.70	5.70	5.70
139	NASDAQ	DCOM	Thu, Feb 3, 2000	5.70	5.70	5.48	5.48
138	NASDAQ	DCOM	Wed, Feb 2, 2000	5.63	5.63	5.63	5.63
137	NASDAQ	DCOM	Tue, Feb 1, 2000	5.48	5.63	5.48	5.63
136	NASDAQ	DCOM	Mon, Jan 31, 2000	5.48	5.78	5.48	5.78
135	NASDAQ	DCOM	Thu, Jan 27, 2000	5.63	5.63	5.48	5.48
134	NASDAQ	DCOM	Wed, Jan 26, 2000	5.48	5.78	5.48	5.78
133	NASDAQ	DCOM	Tue, Jan 25, 2000	5.48	5.48	5.48	5.48
132	NASDAQ	DCOM	Wed, Jan 19, 2000	5.85	5.85	5.85	5.85
131	NASDAQ	DCOM	Tue, Jan 18, 2000	5.63	5.63	5.63	5.63
130	NASDAQ	DCOM	Fri, Jan 14, 2000	5.85	5.85	5.85	5.85
129	NASDAQ	DCOM	Thu, Jan 13, 2000	5.78	5.78	5.48	5.48
128	NASDAQ	DCOM	Tue, Jan 11, 2000	5.85	5.85	5.85	5.85
127	NASDAQ	DCOM	Mon, Jan 10, 2000	5.93	5.93	5.93	5.93
126	NASDAQ	DCOM	Thu, Jan 6, 2000	5.93	5.93	5.52	5.85
125	NASDAQ	DCOM	Wed, Jan 5, 2000	5.93	5.93	5.93	5.93
124	NASDAQ	DCOM	Mon, Jan 3, 2000	5.67	5.93	5.63	5.93
123	NASDAQ	DCOM	Tue, Dec 28, 1999	6.07	6.07	6.07	6.07
122	NASDAQ	DCOM	Mon, Dec 27, 1999	6.07	6.07	6.07	6.07
121	NASDAQ	DCOM	Thu, Dec 23, 1999	6.07	6.07	6.07	6.07
120	NASDAQ	DCOM	Wed, Dec 22, 1999	6.07	6.07	5.87	5.87
119	NASDAQ	DCOM	Tue, Dec 21, 1999	6.07	6.07	6.07	6.07
118	NASDAQ	DCOM	Mon, Dec 20, 1999	5.93	5.93	5.63	5.70
117	NASDAQ	DCOM	Fri, Dec 17, 1999	5.93	6.22	5.93	6.22
116	NASDAQ	DCOM	Thu, Dec 16, 1999	6.07	6.22	6.07	6.22
115	NASDAQ	DCOM	Tue, Dec 14, 1999	5.93	5.93	5.93	5.93
114	NASDAQ	DCOM	Mon, Dec 13, 1999	6.22	6.22	6.22	6.22
113	NASDAQ	DCOM	Fri, Dec 10, 1999	6.30	6.30	5.93	6.22
112	NASDAQ	DCOM	Wed, Dec 8, 1999	6.15	6.22	6.15	6.22
111	NASDAQ	DCOM	Tue, Dec 7, 1999	6.00	6.22	6.00	6.22
110	NASDAQ	DCOM	Mon, Dec 6, 1999	6.11	6.11	6.11	6.11
109	NASDAQ	DCOM	Thu, Dec 2, 1999	6.22	6.22	6.22	6.22
108	NASDAQ	DCOM	Tue, Nov 30, 1999	6.04	6.15	6.04	6.15
107	NASDAQ	DCOM	Wed, Nov 24, 1999	6.22	6.22	6.22	6.22
106	NASDAQ	DCOM	Tue, Nov 23, 1999	6.22	6.35	6.22	6.35
105	NASDAQ	DCOM	Mon, Nov 22, 1999	6.22	6.22	6.22	6.22
104	NASDAQ	DCOM	Fri, Nov 19, 1999	6.37	6.44	6.22	6.22
103	NASDAQ	DCOM	Thu, Nov 18, 1999	6.22	6.37	6.22	6.22
102	NASDAQ	DCOM	Wed, Nov 17, 1999	6.22	6.22	6.22	6.22
101	NASDAQ	DCOM	Tue, Nov 16, 1999	6.37	6.37	6.37	6.37
100	NASDAQ	DCOM	Mon, Nov 15, 1999	6.37	6.37	6.22	6.37
99	NASDAQ	DCOM	Fri, Nov 12, 1999	6.30	6.44	6.22	6.44
98	NASDAQ	DCOM	Thu, Nov 11, 1999	6.15	6.37	5.93	6.37
97	NASDAQ	DCOM	Tue, Nov 9, 1999	6.37	6.37	6.15	6.33
96	NASDAQ	DCOM	Mon, Nov 8, 1999	6.15	6.15	6.07	6.15
95	NASDAQ	DCOM	Thu, Nov 4, 1999	6.15	6.15	6.15	6.15
94	NASDAQ	DCOM	Wed, Nov 3, 1999	6.22	6.48	6.22	6.48
93	NASDAQ	DCOM	Thu, Oct 28, 1999	6.15	6.15	6.15	6.15
92	NASDAQ	DCOM	Tue, Oct 19, 1999	6.24	6.52	6.22	6.52
91	NASDAQ	DCOM	Mon, Oct 18, 1999	6.37	6.37	6.22	6.22
90	NASDAQ	DCOM	Mon, Oct 11, 1999	6.44	6.44	6.44	6.44
89	NASDAQ	DCOM	Thu, Oct 7, 1999	5.93	5.96	5.93	5.96
88	NASDAQ	DCOM	Wed, Oct 6, 1999	5.93	5.93	5.93	5.93
87	NASDAQ	DCOM	Fri, Oct 1, 1999	6.44	6.44	6.07	6.07
86	NASDAQ	DCOM	Thu, Sep 30, 1999	5.93	5.93	5.93	5.93
85	NASDAQ	DCOM	Wed, Sep 29, 1999	6.22	6.22	6.22	6.22
84	NASDAQ	DCOM	Tue, Sep 28, 1999	5.85	5.85	5.85	5.85
83	NASDAQ	DCOM	Mon, Sep 27, 1999	5.67	5.85	5.67	5.85
82	NASDAQ	DCOM	Tue, Sep 21, 1999	5.63	5.63	5.63	5.63
81	NASDAQ	DCOM	Thu, Sep 9, 1999	5.63	5.78	5.63	5.78
80	NASDAQ	DCOM	Mon, Aug 30, 1999	5.70	5.70	5.70	5.70
79	NASDAQ	DCOM	Fri, Aug 27, 1999	5.67	5.67	5.67	5.67
78	NASDAQ	DCOM	Tue, Aug 24, 1999	5.89	5.89	5.70	5.85
77	NASDAQ	DCOM	Mon, Aug 23, 1999	5.70	5.70	5.70	5.70
76	NASDAQ	DCOM	Fri, Aug 20, 1999	5.70	5.70	5.70	5.70
75	NASDAQ	DCOM	Thu, Aug 19, 1999	5.59	5.59	5.59	5.59
74	NASDAQ	DCOM	Tue, Aug 17, 1999	5.85	5.85	5.85	5.85
73	NASDAQ	DCOM	Fri, Aug 13, 1999	5.85	5.85	5.85	5.85
72	NASDAQ	DCOM	Wed, Aug 11, 1999	5.70	5.70	5.70	5.70
71	NASDAQ	DCOM	Tue, Aug 10, 1999	5.70	5.78	5.70	5.78
70	NASDAQ	DCOM	Mon, Aug 9, 1999	5.70	5.70	5.63	5.63
69	NASDAQ	DCOM	Fri, Aug 6, 1999	5.78	5.78	5.78	5.78
68	NASDAQ	DCOM	Thu, Aug 5, 1999	5.78	5.78	5.63	5.63
67	NASDAQ	DCOM	Wed, Aug 4, 1999	5.48	5.56	5.48	5.56
66	NASDAQ	DCOM	Fri, Jul 30, 1999	5.70	5.70	5.70	5.70
65	NASDAQ	DCOM	Thu, Jul 29, 1999	5.63	5.63	5.63	5.63
64	NASDAQ	DCOM	Wed, Jul 28, 1999	5.56	5.70	5.56	5.70
63	NASDAQ	DCOM	Tue, Jul 27, 1999	5.48	5.48	5.48	5.48
62	NASDAQ	DCOM	Thu, Jul 22, 1999	5.63	5.63	5.63	5.63
61	NASDAQ	DCOM	Wed, Jul 21, 1999	5.78	5.78	5.63	5.63
60	NASDAQ	DCOM	Tue, Jul 20, 1999	5.48	5.48	5.48	5.48
59	NASDAQ	DCOM	Mon, Jul 19, 1999	5.48	5.78	5.48	5.78
58	NASDAQ	DCOM	Fri, Jul 9, 1999	5.63	5.63	5.63	5.63
57	NASDAQ	DCOM	Wed, Jul 7, 1999	5.59	5.63	5.48	5.63
56	NASDAQ	DCOM	Fri, Jul 2, 1999	5.85	5.85	5.70	5.85
55	NASDAQ	DCOM	Wed, Jun 30, 1999	5.78	5.78	5.52	5.52
54	NASDAQ	DCOM	Tue, Jun 29, 1999	5.78	5.85	5.78	5.85
53	NASDAQ	DCOM	Mon, Jun 28, 1999	5.52	5.78	5.48	5.78
52	NASDAQ	DCOM	Fri, Jun 25, 1999	5.56	5.56	5.56	5.56
51	NASDAQ	DCOM	Mon, Jun 7, 1999	5.63	5.63	5.63	5.63
50	NASDAQ	DCOM	Thu, Jun 3, 1999	5.63	5.63	5.63	5.63
49	NASDAQ	DCOM	Fri, May 28, 1999	5.41	5.41	5.41	5.41
48	NASDAQ	DCOM	Tue, May 25, 1999	5.78	5.78	5.78	5.78
47	NASDAQ	DCOM	Fri, May 21, 1999	5.78	5.78	5.78	5.78
46	NASDAQ	DCOM	Wed, May 19, 1999	5.82	5.82	5.56	5.70
45	NASDAQ	DCOM	Mon, May 17, 1999	5.78	5.78	5.78	5.78
44	NASDAQ	DCOM	Fri, May 14, 1999	5.93	5.93	5.93	5.93
43	NASDAQ	DCOM	Wed, May 12, 1999	5.78	5.78	5.78	5.78
42	NASDAQ	DCOM	Mon, May 10, 1999	5.93	6.07	5.78	5.78
41	NASDAQ	DCOM	Tue, May 4, 1999	5.85	5.85	5.85	5.85
40	NASDAQ	DCOM	Tue, Apr 20, 1999	5.82	5.82	5.82	5.82
39	NASDAQ	DCOM	Fri, Apr 16, 1999	5.78	5.93	5.78	5.93
38	NASDAQ	DCOM	Thu, Apr 15, 1999	5.78	5.78	5.78	5.78
37	NASDAQ	DCOM	Wed, Apr 14, 1999	6.37	6.37	6.37	6.37
36	NASDAQ	DCOM	Tue, Apr 13, 1999	6.00	6.00	6.00	6.00
35	NASDAQ	DCOM	Mon, Mar 29, 1999	6.35	6.35	6.35	6.35
34	NASDAQ	DCOM	Fri, Mar 26, 1999	6.37	6.37	6.37	6.37
33	NASDAQ	DCOM	Thu, Mar 25, 1999	6.22	6.22	6.22	6.22
32	NASDAQ	DCOM	Mon, Mar 22, 1999	5.78	5.93	5.70	5.70
31	NASDAQ	DCOM	Fri, Mar 19, 1999	5.70	5.70	5.70	5.70
30	NASDAQ	DCOM	Thu, Mar 18, 1999	5.56	5.70	5.56	5.70
29	NASDAQ	DCOM	Thu, Mar 11, 1999	5.78	5.93	5.78	5.93
28	NASDAQ	DCOM	Wed, Mar 10, 1999	5.93	5.93	5.67	5.85
27	NASDAQ	DCOM	Tue, Mar 9, 1999	5.63	5.63	5.63	5.63
26	NASDAQ	DCOM	Mon, Mar 8, 1999	5.78	5.78	5.63	5.63
25	NASDAQ	DCOM	Fri, Mar 5, 1999	6.22	6.22	6.22	6.22
24	NASDAQ	DCOM	Mon, Mar 1, 1999	5.74	5.85	5.63	5.85
23	NASDAQ	DCOM	Mon, Feb 22, 1999	6.00	6.00	6.00	6.00
22	NASDAQ	DCOM	Fri, Feb 19, 1999	5.93	5.93	5.93	5.93
21	NASDAQ	DCOM	Thu, Feb 18, 1999	6.22	6.22	6.22	6.22
20	NASDAQ	DCOM	Wed, Feb 17, 1999	5.70	5.93	5.70	5.78
19	NASDAQ	DCOM	Tue, Feb 16, 1999	6.22	6.22	5.63	5.70
18	NASDAQ	DCOM	Fri, Feb 12, 1999	6.22	6.22	5.93	5.93
17	NASDAQ	DCOM	Tue, Feb 9, 1999	6.52	6.52	6.52	6.52
16	NASDAQ	DCOM	Thu, Feb 4, 1999	6.22	6.22	6.22	6.22
15	NASDAQ	DCOM	Wed, Feb 3, 1999	6.52	6.52	6.37	6.37
14	NASDAQ	DCOM	Tue, Feb 2, 1999	6.22	6.22	6.22	6.22
13	NASDAQ	DCOM	Mon, Feb 1, 1999	6.37	6.37	6.37	6.37
12	NASDAQ	DCOM	Fri, Jan 29, 1999	6.37	6.37	6.37	6.37
11	NASDAQ	DCOM	Thu, Jan 28, 1999	6.37	6.37	6.22	6.22
10	NASDAQ	DCOM	Wed, Jan 27, 1999	6.30	6.30	6.30	6.30
9	NASDAQ	DCOM	Tue, Jan 26, 1999	6.52	6.52	6.37	6.37
8	NASDAQ	DCOM	Mon, Jan 25, 1999	6.26	6.26	6.26	6.26
7	NASDAQ	DCOM	Fri, Jan 22, 1999	6.37	6.37	6.15	6.15
6	NASDAQ	DCOM	Thu, Jan 21, 1999	6.56	6.63	6.56	6.63
5	NASDAQ	DCOM	Wed, Jan 20, 1999	6.52	6.67	6.52	6.67
4	NASDAQ	DCOM	Tue, Jan 19, 1999	6.52	6.52	6.52	6.52
3	NASDAQ	DCOM	Fri, Jan 15, 1999	6.67	6.74	6.52	6.52
2	NASDAQ	DCOM	Thu, Jan 14, 1999	6.67	6.67	6.67	6.67
1	NASDAQ	DCOM	Tue, Jan 12, 1999	6.52	6.52	6.52	6.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Dime Community Bancshares Inc NASDAQ:DCOM 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