Dillard's Capital Trust I NYSE:DDT Historical Prices

Below are the 6102 trading days of historical prices for DDT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6102	NYSE	DDT	Thu, Jan 19, 2023	25.56	25.58	25.47	25.57
6101	NYSE	DDT	Wed, Jan 18, 2023	25.49	25.58	25.34	25.47
6100	NYSE	DDT	Tue, Jan 17, 2023	25.70	25.70	25.24	25.54
6099	NYSE	DDT	Fri, Jan 13, 2023	25.53	25.70	25.50	25.63
6098	NYSE	DDT	Thu, Jan 12, 2023	25.97	26.07	25.68	25.60
6097	NYSE	DDT	Wed, Jan 11, 2023	25.98	26.04	25.73	25.84
6096	NYSE	DDT	Tue, Jan 10, 2023	25.83	25.99	25.83	25.99
6095	NYSE	DDT	Mon, Jan 9, 2023	25.99	25.99	25.52	25.77
6094	NYSE	DDT	Fri, Jan 6, 2023	25.75	26.00	25.57	25.96
6093	NYSE	DDT	Thu, Jan 5, 2023	25.45	25.80	25.30	25.70
6092	NYSE	DDT	Wed, Jan 4, 2023	25.51	25.78	25.48	25.78
6091	NYSE	DDT	Tue, Jan 3, 2023	25.22	25.58	25.21	25.45
6090	NYSE	DDT	Fri, Dec 30, 2022	25.27	25.32	25.20	25.22
6089	NYSE	DDT	Thu, Dec 29, 2022	25.24	25.34	25.14	25.29
6088	NYSE	DDT	Wed, Dec 28, 2022	25.38	25.38	25.08	25.08
6087	NYSE	DDT	Tue, Dec 27, 2022	25.18	25.18	25.00	25.16
6086	NYSE	DDT	Fri, Dec 23, 2022	25.03	25.22	25.02	25.18
6085	NYSE	DDT	Thu, Dec 22, 2022	25.07	25.15	24.82	25.03
6084	NYSE	DDT	Wed, Dec 21, 2022	25.06	25.36	25.00	25.01
6083	NYSE	DDT	Tue, Dec 20, 2022	25.16	25.37	24.87	25.06
6082	NYSE	DDT	Mon, Dec 19, 2022	25.30	25.38	25.11	25.24
6081	NYSE	DDT	Fri, Dec 16, 2022	25.32	25.37	25.23	25.23
6080	NYSE	DDT	Thu, Dec 15, 2022	25.12	25.45	25.12	25.27
6079	NYSE	DDT	Wed, Dec 14, 2022	25.25	25.52	25.18	25.25
6078	NYSE	DDT	Tue, Dec 13, 2022	25.37	25.43	25.20	25.25
6077	NYSE	DDT	Mon, Dec 12, 2022	25.47	25.47	25.18	25.18
6076	NYSE	DDT	Fri, Dec 9, 2022	25.54	25.59	25.50	25.51
6075	NYSE	DDT	Thu, Dec 8, 2022	25.45	25.50	25.40	25.40
6074	NYSE	DDT	Wed, Dec 7, 2022	25.36	25.50	25.36	25.41
6073	NYSE	DDT	Tue, Dec 6, 2022	25.35	25.45	25.35	25.40
6072	NYSE	DDT	Mon, Dec 5, 2022	25.50	25.54	25.32	25.33
6071	NYSE	DDT	Fri, Dec 2, 2022	25.49	25.59	25.49	25.55
6070	NYSE	DDT	Thu, Dec 1, 2022	25.55	25.65	25.45	25.57
6069	NYSE	DDT	Wed, Nov 30, 2022	25.45	25.75	25.40	25.40
6068	NYSE	DDT	Tue, Nov 29, 2022	25.50	25.68	25.31	25.47
6067	NYSE	DDT	Mon, Nov 28, 2022	25.41	25.66	25.35	25.66
6066	NYSE	DDT	Fri, Nov 25, 2022	25.47	25.47	25.47	25.47
6065	NYSE	DDT	Wed, Nov 23, 2022	25.39	25.40	25.33	25.40
6064	NYSE	DDT	Tue, Nov 22, 2022	25.33	25.49	25.27	25.27
6063	NYSE	DDT	Mon, Nov 21, 2022	25.34	25.49	25.20	25.25
6062	NYSE	DDT	Fri, Nov 18, 2022	25.31	25.34	25.25	25.25
6061	NYSE	DDT	Thu, Nov 17, 2022	25.25	25.36	25.20	25.31
6060	NYSE	DDT	Wed, Nov 16, 2022	25.35	25.40	25.28	25.28
6059	NYSE	DDT	Tue, Nov 15, 2022	25.39	25.49	25.26	25.42
6058	NYSE	DDT	Mon, Nov 14, 2022	25.43	25.47	25.32	25.38
6057	NYSE	DDT	Fri, Nov 11, 2022	25.38	25.64	25.21	25.49
6056	NYSE	DDT	Thu, Nov 10, 2022	25.34	25.77	25.18	25.45
6055	NYSE	DDT	Wed, Nov 9, 2022	25.37	25.38	25.05	25.18
6054	NYSE	DDT	Tue, Nov 8, 2022	25.60	25.66	25.26	25.40
6053	NYSE	DDT	Mon, Nov 7, 2022	25.28	25.28	25.15	25.23
6052	NYSE	DDT	Fri, Nov 4, 2022	25.52	25.52	25.18	25.28
6051	NYSE	DDT	Thu, Nov 3, 2022	25.50	25.55	25.25	25.44
6050	NYSE	DDT	Wed, Nov 2, 2022	25.74	25.87	25.45	25.85
6049	NYSE	DDT	Tue, Nov 1, 2022	25.95	25.95	25.46	25.64
6048	NYSE	DDT	Mon, Oct 31, 2022	25.68	25.91	25.66	25.82
6047	NYSE	DDT	Fri, Oct 28, 2022	25.62	25.68	25.46	25.67
6046	NYSE	DDT	Thu, Oct 27, 2022	25.67	25.67	25.31	25.56
6045	NYSE	DDT	Wed, Oct 26, 2022	25.30	25.64	25.30	25.55
6044	NYSE	DDT	Tue, Oct 25, 2022	25.24	25.40	25.24	25.32
6043	NYSE	DDT	Mon, Oct 24, 2022	25.40	25.40	25.08	25.20
6042	NYSE	DDT	Fri, Oct 21, 2022	25.40	25.50	25.30	25.39
6041	NYSE	DDT	Thu, Oct 20, 2022	25.53	25.59	25.21	25.51
6040	NYSE	DDT	Wed, Oct 19, 2022	25.59	25.67	25.40	25.45
6039	NYSE	DDT	Tue, Oct 18, 2022	25.88	25.88	25.55	25.64
6038	NYSE	DDT	Mon, Oct 17, 2022	25.53	25.88	25.53	25.88
6037	NYSE	DDT	Fri, Oct 14, 2022	25.69	25.88	25.40	25.70
6036	NYSE	DDT	Thu, Oct 13, 2022	25.83	25.94	25.72	25.47
6035	NYSE	DDT	Wed, Oct 12, 2022	25.65	26.00	25.65	25.94
6034	NYSE	DDT	Tue, Oct 11, 2022	25.92	25.98	25.60	25.63
6033	NYSE	DDT	Mon, Oct 10, 2022	26.05	26.31	25.81	25.81
6032	NYSE	DDT	Fri, Oct 7, 2022	25.91	26.38	25.91	25.95
6031	NYSE	DDT	Thu, Oct 6, 2022	26.38	26.38	25.95	26.00
6030	NYSE	DDT	Wed, Oct 5, 2022	26.19	26.40	26.19	26.38
6029	NYSE	DDT	Tue, Oct 4, 2022	26.25	26.43	26.03	26.21
6028	NYSE	DDT	Mon, Oct 3, 2022	26.20	26.37	26.10	26.26
6027	NYSE	DDT	Fri, Sep 30, 2022	26.06	26.40	26.06	26.36
6026	NYSE	DDT	Thu, Sep 29, 2022	25.89	26.44	25.89	25.99
6025	NYSE	DDT	Wed, Sep 28, 2022	25.95	26.46	25.85	26.27
6024	NYSE	DDT	Tue, Sep 27, 2022	25.97	25.97	25.83	25.93
6023	NYSE	DDT	Mon, Sep 26, 2022	26.06	26.13	25.88	25.97
6022	NYSE	DDT	Fri, Sep 23, 2022	26.19	26.51	26.05	26.10
6021	NYSE	DDT	Thu, Sep 22, 2022	26.10	26.10	25.90	26.06
6020	NYSE	DDT	Wed, Sep 21, 2022	25.94	26.12	25.93	26.10
6019	NYSE	DDT	Tue, Sep 20, 2022	25.99	26.08	25.88	25.94
6018	NYSE	DDT	Mon, Sep 19, 2022	25.93	26.22	25.90	26.19
6017	NYSE	DDT	Fri, Sep 16, 2022	25.90	26.07	25.90	25.92
6016	NYSE	DDT	Thu, Sep 15, 2022	25.88	26.24	25.88	26.07
6015	NYSE	DDT	Wed, Sep 14, 2022	25.90	26.16	25.80	25.91
6014	NYSE	DDT	Tue, Sep 13, 2022	26.06	26.19	25.90	25.95
6013	NYSE	DDT	Mon, Sep 12, 2022	26.35	26.41	26.05	26.11
6012	NYSE	DDT	Fri, Sep 9, 2022	25.95	26.63	25.80	26.63
6011	NYSE	DDT	Thu, Sep 8, 2022	26.33	26.33	25.80	25.80
6010	NYSE	DDT	Wed, Sep 7, 2022	26.07	26.27	26.05	26.08
6009	NYSE	DDT	Tue, Sep 6, 2022	26.04	26.20	26.00	26.00
6008	NYSE	DDT	Fri, Sep 2, 2022	26.10	26.21	26.04	26.12
6007	NYSE	DDT	Thu, Sep 1, 2022	26.18	26.77	26.02	26.11
6006	NYSE	DDT	Wed, Aug 31, 2022	26.34	26.74	26.03	26.07
6005	NYSE	DDT	Tue, Aug 30, 2022	26.33	26.67	26.33	26.67
6004	NYSE	DDT	Mon, Aug 29, 2022	26.41	26.48	26.38	26.48
6003	NYSE	DDT	Fri, Aug 26, 2022	26.32	26.47	26.32	26.42
6002	NYSE	DDT	Thu, Aug 25, 2022	26.47	26.63	26.37	26.37
6001	NYSE	DDT	Wed, Aug 24, 2022	26.59	26.59	26.21	26.25
6000	NYSE	DDT	Tue, Aug 23, 2022	26.70	26.70	26.32	26.39
5999	NYSE	DDT	Mon, Aug 22, 2022	26.69	26.71	26.69	26.71
5998	NYSE	DDT	Fri, Aug 19, 2022	26.72	26.83	26.66	26.83
5997	NYSE	DDT	Thu, Aug 18, 2022	26.65	26.85	26.65	26.85
5996	NYSE	DDT	Wed, Aug 17, 2022	27.02	27.02	26.66	26.90
5995	NYSE	DDT	Tue, Aug 16, 2022	26.80	27.02	26.65	26.87
5994	NYSE	DDT	Mon, Aug 15, 2022	26.88	26.88	26.60	26.68
5993	NYSE	DDT	Fri, Aug 12, 2022	26.80	26.80	26.58	26.74
5992	NYSE	DDT	Thu, Aug 11, 2022	27.19	27.19	26.55	26.94
5991	NYSE	DDT	Wed, Aug 10, 2022	26.95	27.07	26.50	26.90
5990	NYSE	DDT	Tue, Aug 9, 2022	27.06	27.06	26.86	26.86
5989	NYSE	DDT	Mon, Aug 8, 2022	26.90	27.01	26.78	27.00
5988	NYSE	DDT	Fri, Aug 5, 2022	27.00	27.00	26.25	26.96
5987	NYSE	DDT	Thu, Aug 4, 2022	26.81	27.00	26.81	27.00
5986	NYSE	DDT	Wed, Aug 3, 2022	27.00	27.00	26.85	27.00
5985	NYSE	DDT	Tue, Aug 2, 2022	26.95	27.08	26.82	27.00
5984	NYSE	DDT	Mon, Aug 1, 2022	26.96	27.00	26.78	26.95
5983	NYSE	DDT	Fri, Jul 29, 2022	26.06	27.00	26.03	27.00
5982	NYSE	DDT	Thu, Jul 28, 2022	26.25	26.27	26.10	26.27
5981	NYSE	DDT	Wed, Jul 27, 2022	26.24	26.24	26.10	26.10
5980	NYSE	DDT	Tue, Jul 26, 2022	26.00	26.20	25.99	26.10
5979	NYSE	DDT	Mon, Jul 25, 2022	26.13	26.25	26.00	26.06
5978	NYSE	DDT	Fri, Jul 22, 2022	26.08	26.15	26.05	26.05
5977	NYSE	DDT	Thu, Jul 21, 2022	26.03	26.15	26.00	26.01
5976	NYSE	DDT	Wed, Jul 20, 2022	26.00	26.15	25.91	26.14
5975	NYSE	DDT	Tue, Jul 19, 2022	26.00	26.15	26.00	26.00
5974	NYSE	DDT	Mon, Jul 18, 2022	26.23	26.23	26.10	26.10
5973	NYSE	DDT	Fri, Jul 15, 2022	26.03	26.14	26.03	26.14
5972	NYSE	DDT	Thu, Jul 14, 2022	25.92	26.28	25.74	26.00
5971	NYSE	DDT	Wed, Jul 13, 2022	26.12	26.35	26.12	25.83
5970	NYSE	DDT	Tue, Jul 12, 2022	26.29	26.35	26.17	26.25
5969	NYSE	DDT	Mon, Jul 11, 2022	26.07	26.15	26.07	26.13
5968	NYSE	DDT	Fri, Jul 8, 2022	26.08	26.25	26.04	26.13
5967	NYSE	DDT	Thu, Jul 7, 2022	26.27	26.27	26.01	26.04
5966	NYSE	DDT	Wed, Jul 6, 2022	26.00	26.26	25.97	25.97
5965	NYSE	DDT	Tue, Jul 5, 2022	25.95	26.32	25.95	26.04
5964	NYSE	DDT	Fri, Jul 1, 2022	26.21	26.35	25.92	25.97
5963	NYSE	DDT	Thu, Jun 30, 2022	26.63	26.63	26.15	26.32
5962	NYSE	DDT	Wed, Jun 29, 2022	26.43	26.60	26.26	26.60
5961	NYSE	DDT	Tue, Jun 28, 2022	26.13	26.33	26.13	26.33
5960	NYSE	DDT	Mon, Jun 27, 2022	26.25	26.67	26.20	26.37
5959	NYSE	DDT	Fri, Jun 24, 2022	25.95	26.35	25.82	26.24
5958	NYSE	DDT	Thu, Jun 23, 2022	25.94	26.10	25.83	25.96
5957	NYSE	DDT	Wed, Jun 22, 2022	25.95	26.12	25.92	25.99
5956	NYSE	DDT	Tue, Jun 21, 2022	25.93	26.28	25.91	26.00
5955	NYSE	DDT	Fri, Jun 17, 2022	26.00	26.00	25.86	25.89
5954	NYSE	DDT	Thu, Jun 16, 2022	26.08	26.09	25.87	26.02
5953	NYSE	DDT	Wed, Jun 15, 2022	26.11	26.35	25.90	26.20
5952	NYSE	DDT	Tue, Jun 14, 2022	26.08	26.37	25.99	25.99
5951	NYSE	DDT	Mon, Jun 13, 2022	26.09	26.21	26.05	26.13
5950	NYSE	DDT	Fri, Jun 10, 2022	26.25	26.38	26.25	26.25
5949	NYSE	DDT	Thu, Jun 9, 2022	26.32	26.75	26.31	26.38
5948	NYSE	DDT	Wed, Jun 8, 2022	26.70	26.70	26.48	26.48
5947	NYSE	DDT	Tue, Jun 7, 2022	26.60	26.69	26.30	26.51
5946	NYSE	DDT	Mon, Jun 6, 2022	26.52	26.84	26.34	26.65
5945	NYSE	DDT	Fri, Jun 3, 2022	26.33	26.47	26.32	26.32
5944	NYSE	DDT	Thu, Jun 2, 2022	26.84	26.84	26.27	26.49
5943	NYSE	DDT	Wed, Jun 1, 2022	26.52	26.70	26.23	26.70
5942	NYSE	DDT	Tue, May 31, 2022	26.81	26.91	26.39	26.39
5941	NYSE	DDT	Fri, May 27, 2022	26.33	27.00	26.33	26.95
5940	NYSE	DDT	Thu, May 26, 2022	26.40	26.57	26.40	26.54
5939	NYSE	DDT	Wed, May 25, 2022	26.33	26.47	26.27	26.37
5938	NYSE	DDT	Tue, May 24, 2022	26.14	26.34	26.14	26.34
5937	NYSE	DDT	Mon, May 23, 2022	26.46	26.46	26.05	26.08
5936	NYSE	DDT	Fri, May 20, 2022	26.30	26.49	26.30	26.37
5935	NYSE	DDT	Thu, May 19, 2022	26.02	26.47	25.71	26.17
5934	NYSE	DDT	Wed, May 18, 2022	26.28	26.36	26.00	26.04
5933	NYSE	DDT	Tue, May 17, 2022	26.43	26.43	26.00	26.00
5932	NYSE	DDT	Mon, May 16, 2022	26.00	26.18	26.00	26.01
5931	NYSE	DDT	Fri, May 13, 2022	26.18	26.25	26.00	26.00
5930	NYSE	DDT	Thu, May 12, 2022	26.10	26.10	25.75	26.02
5929	NYSE	DDT	Wed, May 11, 2022	26.20	26.25	26.20	26.20
5928	NYSE	DDT	Tue, May 10, 2022	26.31	26.31	26.20	26.20
5927	NYSE	DDT	Mon, May 9, 2022	26.28	26.35	26.13	26.20
5926	NYSE	DDT	Fri, May 6, 2022	26.66	26.85	26.38	26.65
5925	NYSE	DDT	Thu, May 5, 2022	26.75	26.89	26.52	26.64
5924	NYSE	DDT	Wed, May 4, 2022	26.31	26.89	26.31	26.89
5923	NYSE	DDT	Tue, May 3, 2022	26.97	26.97	26.75	26.76
5922	NYSE	DDT	Mon, May 2, 2022	27.01	27.01	26.41	26.92
5921	NYSE	DDT	Fri, Apr 29, 2022	26.04	27.46	25.83	27.25
5920	NYSE	DDT	Thu, Apr 28, 2022	26.17	26.17	25.87	26.14
5919	NYSE	DDT	Wed, Apr 27, 2022	26.16	26.31	25.95	26.29
5918	NYSE	DDT	Tue, Apr 26, 2022	26.04	26.28	25.90	25.90
5917	NYSE	DDT	Mon, Apr 25, 2022	25.95	26.25	25.76	26.25
5916	NYSE	DDT	Fri, Apr 22, 2022	26.05	26.41	25.81	26.15
5915	NYSE	DDT	Thu, Apr 21, 2022	26.07	26.31	26.00	26.21
5914	NYSE	DDT	Wed, Apr 20, 2022	26.12	26.18	26.00	26.07
5913	NYSE	DDT	Tue, Apr 19, 2022	26.41	26.42	26.15	26.24
5912	NYSE	DDT	Mon, Apr 18, 2022	26.40	26.40	26.11	26.11
5911	NYSE	DDT	Thu, Apr 14, 2022	26.15	26.30	26.01	26.21
5910	NYSE	DDT	Wed, Apr 13, 2022	26.25	26.44	26.06	26.35
5909	NYSE	DDT	Tue, Apr 12, 2022	26.51	26.90	26.50	26.44
5908	NYSE	DDT	Mon, Apr 11, 2022	26.33	26.46	26.17	26.31
5907	NYSE	DDT	Fri, Apr 8, 2022	26.35	26.43	26.19	26.20
5906	NYSE	DDT	Thu, Apr 7, 2022	26.27	26.37	26.23	26.37
5905	NYSE	DDT	Wed, Apr 6, 2022	26.14	26.45	26.14	26.30
5904	NYSE	DDT	Tue, Apr 5, 2022	26.27	26.43	26.25	26.42
5903	NYSE	DDT	Mon, Apr 4, 2022	26.28	26.57	26.15	26.45
5902	NYSE	DDT	Fri, Apr 1, 2022	26.04	26.54	26.04	26.54
5901	NYSE	DDT	Thu, Mar 31, 2022	26.59	26.91	25.84	26.07
5900	NYSE	DDT	Wed, Mar 30, 2022	26.62	26.73	26.62	26.73
5899	NYSE	DDT	Tue, Mar 29, 2022	26.45	26.91	26.40	26.85
5898	NYSE	DDT	Mon, Mar 28, 2022	26.16	26.50	26.16	26.50
5897	NYSE	DDT	Fri, Mar 25, 2022	26.20	26.35	26.13	26.30
5896	NYSE	DDT	Thu, Mar 24, 2022	26.20	26.40	26.20	26.32
5895	NYSE	DDT	Wed, Mar 23, 2022	26.10	26.29	26.10	26.20
5894	NYSE	DDT	Tue, Mar 22, 2022	26.14	26.23	26.08	26.16
5893	NYSE	DDT	Mon, Mar 21, 2022	25.89	26.36	25.89	26.14
5892	NYSE	DDT	Fri, Mar 18, 2022	26.30	26.36	26.25	26.26
5891	NYSE	DDT	Thu, Mar 17, 2022	26.12	26.40	26.12	26.40
5890	NYSE	DDT	Wed, Mar 16, 2022	25.91	26.11	25.85	26.11
5889	NYSE	DDT	Tue, Mar 15, 2022	26.01	26.01	25.78	25.98
5888	NYSE	DDT	Mon, Mar 14, 2022	25.95	26.00	25.80	25.90
5887	NYSE	DDT	Fri, Mar 11, 2022	26.01	26.10	25.95	25.99
5886	NYSE	DDT	Thu, Mar 10, 2022	26.05	26.13	25.98	25.98
5885	NYSE	DDT	Wed, Mar 9, 2022	26.39	26.39	26.05	26.05
5884	NYSE	DDT	Tue, Mar 8, 2022	26.06	26.18	26.00	26.00
5883	NYSE	DDT	Mon, Mar 7, 2022	26.06	26.15	25.98	25.98
5882	NYSE	DDT	Fri, Mar 4, 2022	26.12	26.57	26.05	26.06
5881	NYSE	DDT	Thu, Mar 3, 2022	26.20	26.53	26.14	26.20
5880	NYSE	DDT	Wed, Mar 2, 2022	26.41	26.41	26.15	26.20
5879	NYSE	DDT	Tue, Mar 1, 2022	26.66	26.66	26.05	26.38
5878	NYSE	DDT	Mon, Feb 28, 2022	26.40	26.64	26.11	26.14
5877	NYSE	DDT	Fri, Feb 25, 2022	26.35	26.38	25.98	26.35
5876	NYSE	DDT	Thu, Feb 24, 2022	25.98	26.60	25.95	26.35
5875	NYSE	DDT	Wed, Feb 23, 2022	26.06	26.10	26.00	26.00
5874	NYSE	DDT	Tue, Feb 22, 2022	26.05	26.20	25.98	26.07
5873	NYSE	DDT	Fri, Feb 18, 2022	26.25	26.25	26.00	26.00
5872	NYSE	DDT	Thu, Feb 17, 2022	26.16	26.70	26.12	26.25
5871	NYSE	DDT	Wed, Feb 16, 2022	26.14	26.42	26.10	26.28
5870	NYSE	DDT	Tue, Feb 15, 2022	26.00	26.17	25.97	26.17
5869	NYSE	DDT	Mon, Feb 14, 2022	26.13	26.14	25.94	26.14
5868	NYSE	DDT	Fri, Feb 11, 2022	26.11	26.25	26.11	26.16
5867	NYSE	DDT	Thu, Feb 10, 2022	26.20	26.42	26.10	26.21
5866	NYSE	DDT	Wed, Feb 9, 2022	26.23	26.47	26.23	26.28
5865	NYSE	DDT	Tue, Feb 8, 2022	26.41	26.42	26.19	26.20
5864	NYSE	DDT	Mon, Feb 7, 2022	26.39	26.65	26.39	26.65
5863	NYSE	DDT	Fri, Feb 4, 2022	26.25	26.67	26.24	26.67
5862	NYSE	DDT	Thu, Feb 3, 2022	27.02	27.02	26.22	26.36
5861	NYSE	DDT	Wed, Feb 2, 2022	27.38	27.38	27.03	27.19
5860	NYSE	DDT	Tue, Feb 1, 2022	27.36	27.39	26.91	27.31
5859	NYSE	DDT	Mon, Jan 31, 2022	26.09	27.50	25.90	27.49
5858	NYSE	DDT	Fri, Jan 28, 2022	26.14	26.62	25.91	26.17
5857	NYSE	DDT	Thu, Jan 27, 2022	26.02	26.72	26.00	26.02
5856	NYSE	DDT	Wed, Jan 26, 2022	26.33	26.49	26.00	26.07
5855	NYSE	DDT	Tue, Jan 25, 2022	26.29	26.48	26.21	26.28
5854	NYSE	DDT	Mon, Jan 24, 2022	26.25	26.60	26.19	26.33
5853	NYSE	DDT	Fri, Jan 21, 2022	25.92	26.44	25.85	26.38
5852	NYSE	DDT	Thu, Jan 20, 2022	26.04	26.19	25.91	25.96
5851	NYSE	DDT	Wed, Jan 19, 2022	25.96	26.24	25.80	26.02
5850	NYSE	DDT	Tue, Jan 18, 2022	26.18	26.20	25.75	25.91
5849	NYSE	DDT	Fri, Jan 14, 2022	25.81	26.14	25.81	26.13
5848	NYSE	DDT	Thu, Jan 13, 2022	25.85	26.19	25.85	25.94
5847	NYSE	DDT	Wed, Jan 12, 2022	27.25	27.63	26.00	25.61
5846	NYSE	DDT	Tue, Jan 11, 2022	27.20	27.70	27.03	27.38
5845	NYSE	DDT	Mon, Jan 10, 2022	27.75	27.75	27.20	27.23
5844	NYSE	DDT	Fri, Jan 7, 2022	27.80	27.98	27.60	27.85
5843	NYSE	DDT	Thu, Jan 6, 2022	27.74	27.85	27.49	27.85
5842	NYSE	DDT	Wed, Jan 5, 2022	27.61	27.85	27.59	27.75
5841	NYSE	DDT	Tue, Jan 4, 2022	27.40	27.88	27.40	27.79
5840	NYSE	DDT	Mon, Jan 3, 2022	27.92	27.95	27.60	27.68
5839	NYSE	DDT	Fri, Dec 31, 2021	27.85	28.20	27.41	28.02
5838	NYSE	DDT	Thu, Dec 30, 2021	27.25	28.00	26.89	27.82
5837	NYSE	DDT	Wed, Dec 29, 2021	26.86	27.25	26.86	27.24
5836	NYSE	DDT	Tue, Dec 28, 2021	27.09	27.18	27.09	27.10
5835	NYSE	DDT	Mon, Dec 27, 2021	26.89	27.19	26.86	27.11
5834	NYSE	DDT	Thu, Dec 23, 2021	26.83	26.98	26.78	26.98
5833	NYSE	DDT	Wed, Dec 22, 2021	26.89	26.95	26.80	26.88
5832	NYSE	DDT	Tue, Dec 21, 2021	26.81	26.88	26.81	26.88
5831	NYSE	DDT	Mon, Dec 20, 2021	26.88	27.00	26.78	26.90
5830	NYSE	DDT	Fri, Dec 17, 2021	27.21	27.25	26.90	27.00
5829	NYSE	DDT	Thu, Dec 16, 2021	26.94	27.00	26.85	27.00
5828	NYSE	DDT	Wed, Dec 15, 2021	26.80	27.08	26.79	27.01
5827	NYSE	DDT	Tue, Dec 14, 2021	27.00	27.02	26.85	26.92
5826	NYSE	DDT	Mon, Dec 13, 2021	26.97	27.24	26.80	26.98
5825	NYSE	DDT	Fri, Dec 10, 2021	27.25	27.25	26.84	26.96
5824	NYSE	DDT	Thu, Dec 9, 2021	27.15	27.21	26.80	26.91
5823	NYSE	DDT	Wed, Dec 8, 2021	26.96	27.25	26.88	26.98
5822	NYSE	DDT	Tue, Dec 7, 2021	26.81	27.18	26.78	26.91
5821	NYSE	DDT	Mon, Dec 6, 2021	27.01	27.02	26.75	26.80
5820	NYSE	DDT	Fri, Dec 3, 2021	27.33	27.33	26.80	26.96
5819	NYSE	DDT	Thu, Dec 2, 2021	26.74	27.08	26.73	27.00
5818	NYSE	DDT	Wed, Dec 1, 2021	26.70	27.02	26.70	26.85
5817	NYSE	DDT	Tue, Nov 30, 2021	26.84	26.85	26.72	26.75
5816	NYSE	DDT	Mon, Nov 29, 2021	27.13	27.13	26.78	26.99
5815	NYSE	DDT	Fri, Nov 26, 2021	26.99	26.99	26.99	26.99
5814	NYSE	DDT	Wed, Nov 24, 2021	26.99	27.14	26.92	26.99
5813	NYSE	DDT	Tue, Nov 23, 2021	27.01	27.12	26.87	26.87
5812	NYSE	DDT	Mon, Nov 22, 2021	26.95	27.35	26.83	26.86
5811	NYSE	DDT	Fri, Nov 19, 2021	26.77	27.00	26.77	26.82
5810	NYSE	DDT	Thu, Nov 18, 2021	26.74	26.92	26.74	26.87
5809	NYSE	DDT	Wed, Nov 17, 2021	27.04	27.04	26.76	26.82
5808	NYSE	DDT	Tue, Nov 16, 2021	27.05	27.21	26.73	26.87
5807	NYSE	DDT	Mon, Nov 15, 2021	27.35	27.35	26.80	26.80
5806	NYSE	DDT	Fri, Nov 12, 2021	27.14	27.17	26.80	26.93
5805	NYSE	DDT	Thu, Nov 11, 2021	26.97	27.30	26.97	27.03
5804	NYSE	DDT	Wed, Nov 10, 2021	27.14	27.41	26.78	27.41
5803	NYSE	DDT	Tue, Nov 9, 2021	27.20	27.40	27.13	27.40
5802	NYSE	DDT	Mon, Nov 8, 2021	27.72	27.75	27.39	27.73
5801	NYSE	DDT	Fri, Nov 5, 2021	27.30	27.80	27.30	27.61
5800	NYSE	DDT	Thu, Nov 4, 2021	26.97	27.82	26.94	27.44
5799	NYSE	DDT	Wed, Nov 3, 2021	27.03	27.15	26.76	27.15
5798	NYSE	DDT	Tue, Nov 2, 2021	26.78	27.16	26.78	27.12
5797	NYSE	DDT	Mon, Nov 1, 2021	27.18	27.19	26.54	27.16
5796	NYSE	DDT	Fri, Oct 29, 2021	26.66	27.10	26.60	27.10
5795	NYSE	DDT	Thu, Oct 28, 2021	26.76	26.76	26.54	26.62
5794	NYSE	DDT	Wed, Oct 27, 2021	26.75	26.80	26.60	26.68
5793	NYSE	DDT	Tue, Oct 26, 2021	26.76	27.02	26.76	26.92
5792	NYSE	DDT	Mon, Oct 25, 2021	26.78	26.94	26.78	26.79
5791	NYSE	DDT	Fri, Oct 22, 2021	27.19	27.19	26.94	26.94
5790	NYSE	DDT	Thu, Oct 21, 2021	26.70	27.20	26.70	27.00
5789	NYSE	DDT	Wed, Oct 20, 2021	26.66	26.84	26.60	26.78
5788	NYSE	DDT	Tue, Oct 19, 2021	26.92	26.95	26.48	26.84
5787	NYSE	DDT	Mon, Oct 18, 2021	27.07	27.07	26.78	27.00
5786	NYSE	DDT	Fri, Oct 15, 2021	27.20	27.20	26.86	27.12
5785	NYSE	DDT	Thu, Oct 14, 2021	27.16	27.49	27.00	27.22
5784	NYSE	DDT	Wed, Oct 13, 2021	27.49	27.74	27.26	26.98
5783	NYSE	DDT	Tue, Oct 12, 2021	27.46	27.55	27.46	27.49
5782	NYSE	DDT	Mon, Oct 11, 2021	27.40	27.60	27.40	27.48
5781	NYSE	DDT	Fri, Oct 8, 2021	27.60	27.67	27.47	27.65
5780	NYSE	DDT	Thu, Oct 7, 2021	27.67	27.67	27.25	27.58
5779	NYSE	DDT	Wed, Oct 6, 2021	27.47	27.67	27.34	27.67
5778	NYSE	DDT	Tue, Oct 5, 2021	27.52	27.68	27.29	27.47
5777	NYSE	DDT	Mon, Oct 4, 2021	27.80	27.87	27.55	27.68
5776	NYSE	DDT	Fri, Oct 1, 2021	27.90	28.00	27.54	27.88
5775	NYSE	DDT	Thu, Sep 30, 2021	27.41	28.03	27.26	28.03
5774	NYSE	DDT	Wed, Sep 29, 2021	27.19	27.50	27.19	27.44
5773	NYSE	DDT	Tue, Sep 28, 2021	27.18	27.33	27.01	27.30
5772	NYSE	DDT	Mon, Sep 27, 2021	26.81	27.35	26.81	27.12
5771	NYSE	DDT	Fri, Sep 24, 2021	27.23	27.23	26.81	27.05
5770	NYSE	DDT	Thu, Sep 23, 2021	27.02	27.38	27.02	27.29
5769	NYSE	DDT	Wed, Sep 22, 2021	26.82	27.30	26.81	27.29
5768	NYSE	DDT	Tue, Sep 21, 2021	26.86	26.93	26.76	26.90
5767	NYSE	DDT	Mon, Sep 20, 2021	26.76	26.97	26.65	26.86
5766	NYSE	DDT	Fri, Sep 17, 2021	26.80	26.99	26.80	26.99
5765	NYSE	DDT	Thu, Sep 16, 2021	26.65	26.90	26.65	26.90
5764	NYSE	DDT	Wed, Sep 15, 2021	26.75	26.80	26.60	26.80
5763	NYSE	DDT	Tue, Sep 14, 2021	26.64	26.78	26.51	26.76
5762	NYSE	DDT	Mon, Sep 13, 2021	26.66	26.77	26.50	26.70
5761	NYSE	DDT	Fri, Sep 10, 2021	26.64	26.64	26.48	26.48
5760	NYSE	DDT	Thu, Sep 9, 2021	26.32	26.61	26.31	26.60
5759	NYSE	DDT	Wed, Sep 8, 2021	26.30	26.45	26.30	26.38
5758	NYSE	DDT	Tue, Sep 7, 2021	26.26	26.49	26.26	26.40
5757	NYSE	DDT	Fri, Sep 3, 2021	26.72	26.72	26.31	26.31
5756	NYSE	DDT	Thu, Sep 2, 2021	26.28	26.86	26.24	26.82
5755	NYSE	DDT	Wed, Sep 1, 2021	26.43	26.48	26.32	26.32
5754	NYSE	DDT	Tue, Aug 31, 2021	26.24	26.50	26.22	26.26
5753	NYSE	DDT	Mon, Aug 30, 2021	26.36	26.46	26.29	26.32
5752	NYSE	DDT	Fri, Aug 27, 2021	26.38	26.48	26.36	26.45
5751	NYSE	DDT	Thu, Aug 26, 2021	26.54	26.72	26.22	26.50
5750	NYSE	DDT	Wed, Aug 25, 2021	26.30	26.70	26.26	26.70
5749	NYSE	DDT	Tue, Aug 24, 2021	26.15	26.46	26.15	26.45
5748	NYSE	DDT	Mon, Aug 23, 2021	26.15	26.25	26.10	26.15
5747	NYSE	DDT	Fri, Aug 20, 2021	26.25	26.39	26.09	26.25
5746	NYSE	DDT	Thu, Aug 19, 2021	26.26	26.38	26.14	26.24
5745	NYSE	DDT	Wed, Aug 18, 2021	26.25	26.45	26.22	26.45
5744	NYSE	DDT	Tue, Aug 17, 2021	26.40	26.55	26.22	26.35
5743	NYSE	DDT	Mon, Aug 16, 2021	26.44	26.56	26.25	26.50
5742	NYSE	DDT	Fri, Aug 13, 2021	26.50	26.56	26.40	26.50
5741	NYSE	DDT	Thu, Aug 12, 2021	26.56	26.56	26.23	26.35
5740	NYSE	DDT	Wed, Aug 11, 2021	26.30	26.55	26.13	26.48
5739	NYSE	DDT	Tue, Aug 10, 2021	26.30	26.56	26.03	26.56
5738	NYSE	DDT	Mon, Aug 9, 2021	26.80	26.80	26.50	26.64
5737	NYSE	DDT	Fri, Aug 6, 2021	26.50	26.65	26.31	26.65
5736	NYSE	DDT	Thu, Aug 5, 2021	26.30	26.68	26.30	26.68
5735	NYSE	DDT	Wed, Aug 4, 2021	26.34	26.59	26.30	26.39
5734	NYSE	DDT	Tue, Aug 3, 2021	26.61	26.61	26.31	26.54
5733	NYSE	DDT	Mon, Aug 2, 2021	26.54	26.54	26.30	26.50
5732	NYSE	DDT	Fri, Jul 30, 2021	26.01	26.48	26.01	26.48
5731	NYSE	DDT	Thu, Jul 29, 2021	26.27	26.27	26.02	26.12
5730	NYSE	DDT	Wed, Jul 28, 2021	26.09	26.16	26.07	26.16
5729	NYSE	DDT	Tue, Jul 27, 2021	26.24	26.29	26.16	26.16
5728	NYSE	DDT	Mon, Jul 26, 2021	26.50	26.50	26.21	26.37
5727	NYSE	DDT	Fri, Jul 23, 2021	26.37	26.37	26.20	26.36
5726	NYSE	DDT	Thu, Jul 22, 2021	26.16	26.39	26.15	26.38
5725	NYSE	DDT	Wed, Jul 21, 2021	26.10	26.40	26.10	26.37
5724	NYSE	DDT	Tue, Jul 20, 2021	26.27	26.29	26.06	26.23
5723	NYSE	DDT	Mon, Jul 19, 2021	26.07	26.43	26.04	26.08
5722	NYSE	DDT	Fri, Jul 16, 2021	26.22	26.62	26.02	26.14
5721	NYSE	DDT	Thu, Jul 15, 2021	26.35	26.78	26.26	26.26
5720	NYSE	DDT	Wed, Jul 14, 2021	26.84	26.90	26.79	26.43
5719	NYSE	DDT	Tue, Jul 13, 2021	26.87	26.90	26.67	26.75
5718	NYSE	DDT	Mon, Jul 12, 2021	26.97	26.97	26.65	26.71
5717	NYSE	DDT	Fri, Jul 9, 2021	26.70	27.00	26.65	26.83
5716	NYSE	DDT	Thu, Jul 8, 2021	26.61	26.69	26.47	26.69
5715	NYSE	DDT	Wed, Jul 7, 2021	26.66	26.67	26.53	26.64
5714	NYSE	DDT	Tue, Jul 6, 2021	26.55	26.75	26.49	26.70
5713	NYSE	DDT	Fri, Jul 2, 2021	26.52	26.70	26.36	26.51
5712	NYSE	DDT	Thu, Jul 1, 2021	26.94	26.94	26.29	26.60
5711	NYSE	DDT	Wed, Jun 30, 2021	26.36	27.20	26.13	27.20
5710	NYSE	DDT	Tue, Jun 29, 2021	26.35	26.47	26.19	26.25
5709	NYSE	DDT	Mon, Jun 28, 2021	26.30	26.34	26.20	26.34
5708	NYSE	DDT	Fri, Jun 25, 2021	26.25	26.31	26.21	26.30
5707	NYSE	DDT	Thu, Jun 24, 2021	26.23	26.33	26.06	26.25
5706	NYSE	DDT	Wed, Jun 23, 2021	26.07	26.19	26.02	26.19
5705	NYSE	DDT	Tue, Jun 22, 2021	26.17	26.20	26.01	26.20
5704	NYSE	DDT	Mon, Jun 21, 2021	26.13	26.24	26.00	26.11
5703	NYSE	DDT	Fri, Jun 18, 2021	26.17	26.24	26.05	26.11
5702	NYSE	DDT	Thu, Jun 17, 2021	26.16	26.27	26.00	26.27
5701	NYSE	DDT	Wed, Jun 16, 2021	26.23	26.25	25.96	26.22
5700	NYSE	DDT	Tue, Jun 15, 2021	25.84	25.99	25.84	25.96
5699	NYSE	DDT	Mon, Jun 14, 2021	25.80	25.98	25.73	25.98
5698	NYSE	DDT	Fri, Jun 11, 2021	25.84	25.88	25.74	25.75
5697	NYSE	DDT	Thu, Jun 10, 2021	25.70	25.87	25.69	25.82
5696	NYSE	DDT	Wed, Jun 9, 2021	25.74	26.08	25.62	25.71
5695	NYSE	DDT	Tue, Jun 8, 2021	25.89	25.90	25.66	25.75
5694	NYSE	DDT	Mon, Jun 7, 2021	25.90	25.95	25.82	25.85
5693	NYSE	DDT	Fri, Jun 4, 2021	25.85	26.11	25.84	25.86
5692	NYSE	DDT	Thu, Jun 3, 2021	26.00	26.26	25.85	25.89
5691	NYSE	DDT	Wed, Jun 2, 2021	26.00	26.25	25.91	25.94
5690	NYSE	DDT	Tue, Jun 1, 2021	25.99	26.14	25.90	26.13
5689	NYSE	DDT	Fri, May 28, 2021	26.10	26.10	25.96	25.99
5688	NYSE	DDT	Thu, May 27, 2021	26.07	26.10	26.00	26.10
5687	NYSE	DDT	Wed, May 26, 2021	25.88	26.08	25.88	26.05
5686	NYSE	DDT	Tue, May 25, 2021	25.96	26.10	25.96	26.03
5685	NYSE	DDT	Mon, May 24, 2021	26.01	26.10	25.96	26.08
5684	NYSE	DDT	Fri, May 21, 2021	26.08	26.10	25.90	26.09
5683	NYSE	DDT	Thu, May 20, 2021	25.92	26.08	25.89	26.05
5682	NYSE	DDT	Wed, May 19, 2021	25.95	25.99	25.80	25.96
5681	NYSE	DDT	Tue, May 18, 2021	25.89	26.01	25.81	25.90
5680	NYSE	DDT	Mon, May 17, 2021	25.69	26.10	25.69	25.77
5679	NYSE	DDT	Fri, May 14, 2021	25.61	26.06	25.61	25.76
5678	NYSE	DDT	Thu, May 13, 2021	25.53	25.65	25.53	25.58
5677	NYSE	DDT	Wed, May 12, 2021	25.62	25.73	25.53	25.53
5676	NYSE	DDT	Tue, May 11, 2021	25.63	25.85	25.53	25.62
5675	NYSE	DDT	Mon, May 10, 2021	25.76	25.79	25.70	25.71
5674	NYSE	DDT	Fri, May 7, 2021	25.85	25.88	25.74	25.87
5673	NYSE	DDT	Thu, May 6, 2021	25.67	25.83	25.66	25.76
5672	NYSE	DDT	Wed, May 5, 2021	25.90	25.89	25.62	25.71
5671	NYSE	DDT	Tue, May 4, 2021	25.72	25.90	25.72	25.90
5670	NYSE	DDT	Mon, May 3, 2021	25.79	25.89	25.71	25.87
5669	NYSE	DDT	Fri, Apr 30, 2021	25.80	25.80	25.62	25.69
5668	NYSE	DDT	Thu, Apr 29, 2021	25.80	25.85	25.67	25.81
5667	NYSE	DDT	Wed, Apr 28, 2021	25.89	25.89	25.66	25.76
5666	NYSE	DDT	Tue, Apr 27, 2021	25.70	25.90	25.62	25.63
5665	NYSE	DDT	Mon, Apr 26, 2021	25.79	25.90	25.69	25.69
5664	NYSE	DDT	Fri, Apr 23, 2021	25.83	25.83	25.60	25.65
5663	NYSE	DDT	Thu, Apr 22, 2021	25.77	25.83	25.68	25.68
5662	NYSE	DDT	Wed, Apr 21, 2021	25.63	25.73	25.58	25.67
5661	NYSE	DDT	Tue, Apr 20, 2021	25.65	25.67	25.41	25.56
5660	NYSE	DDT	Mon, Apr 19, 2021	25.72	25.74	25.68	25.74
5659	NYSE	DDT	Fri, Apr 16, 2021	25.54	25.79	25.51	25.79
5658	NYSE	DDT	Thu, Apr 15, 2021	25.74	25.79	25.54	25.65
5657	NYSE	DDT	Wed, Apr 14, 2021	25.95	26.12	25.88	25.52
5656	NYSE	DDT	Tue, Apr 13, 2021	25.91	26.13	25.91	25.95
5655	NYSE	DDT	Mon, Apr 12, 2021	25.67	25.95	25.67	25.87
5654	NYSE	DDT	Fri, Apr 9, 2021	25.57	25.80	25.57	25.77
5653	NYSE	DDT	Thu, Apr 8, 2021	25.65	25.79	25.57	25.67
5652	NYSE	DDT	Wed, Apr 7, 2021	25.69	25.81	25.54	25.57
5651	NYSE	DDT	Tue, Apr 6, 2021	25.67	25.68	25.52	25.68
5650	NYSE	DDT	Mon, Apr 5, 2021	25.51	25.68	25.51	25.64
5649	NYSE	DDT	Thu, Apr 1, 2021	25.45	25.63	25.40	25.59
5648	NYSE	DDT	Wed, Mar 31, 2021	25.80	25.92	25.32	25.35
5647	NYSE	DDT	Tue, Mar 30, 2021	25.60	25.85	25.60	25.76
5646	NYSE	DDT	Mon, Mar 29, 2021	25.95	25.95	25.87	25.95
5645	NYSE	DDT	Fri, Mar 26, 2021	25.94	25.95	25.77	25.95
5644	NYSE	DDT	Thu, Mar 25, 2021	25.76	25.94	25.76	25.87
5643	NYSE	DDT	Wed, Mar 24, 2021	25.80	25.95	25.78	25.95
5642	NYSE	DDT	Tue, Mar 23, 2021	25.80	25.95	25.74	25.83
5641	NYSE	DDT	Mon, Mar 22, 2021	25.76	25.77	25.57	25.76
5640	NYSE	DDT	Fri, Mar 19, 2021	25.77	25.77	25.50	25.61
5639	NYSE	DDT	Thu, Mar 18, 2021	25.76	25.76	25.52	25.52
5638	NYSE	DDT	Wed, Mar 17, 2021	25.77	25.87	25.77	25.80
5637	NYSE	DDT	Tue, Mar 16, 2021	25.80	25.95	25.74	25.95
5636	NYSE	DDT	Mon, Mar 15, 2021	25.75	25.91	25.75	25.85
5635	NYSE	DDT	Fri, Mar 12, 2021	25.75	25.82	25.53	25.77
5634	NYSE	DDT	Thu, Mar 11, 2021	25.70	25.95	25.70	25.95
5633	NYSE	DDT	Wed, Mar 10, 2021	25.80	25.84	25.52	25.70
5632	NYSE	DDT	Tue, Mar 9, 2021	25.80	25.80	25.52	25.80
5631	NYSE	DDT	Mon, Mar 8, 2021	25.90	25.93	25.64	25.68
5630	NYSE	DDT	Fri, Mar 5, 2021	25.60	25.85	25.60	25.83
5629	NYSE	DDT	Thu, Mar 4, 2021	25.70	25.80	25.60	25.70
5628	NYSE	DDT	Wed, Mar 3, 2021	25.60	25.75	25.60	25.75
5627	NYSE	DDT	Tue, Mar 2, 2021	25.64	25.72	25.60	25.72
5626	NYSE	DDT	Mon, Mar 1, 2021	25.64	25.64	25.58	25.62
5625	NYSE	DDT	Fri, Feb 26, 2021	25.41	25.59	25.38	25.59
5624	NYSE	DDT	Thu, Feb 25, 2021	25.45	25.59	25.35	25.49
5623	NYSE	DDT	Wed, Feb 24, 2021	25.36	25.59	25.33	25.48
5622	NYSE	DDT	Tue, Feb 23, 2021	25.35	25.62	25.30	25.49
5621	NYSE	DDT	Mon, Feb 22, 2021	25.30	25.68	25.30	25.35
5620	NYSE	DDT	Fri, Feb 19, 2021	25.44	25.60	25.30	25.36
5619	NYSE	DDT	Thu, Feb 18, 2021	25.38	25.71	25.35	25.42
5618	NYSE	DDT	Wed, Feb 17, 2021	25.35	25.73	25.35	25.42
5617	NYSE	DDT	Tue, Feb 16, 2021	25.50	25.50	25.32	25.47
5616	NYSE	DDT	Fri, Feb 12, 2021	25.53	25.60	25.53	25.54
5615	NYSE	DDT	Thu, Feb 11, 2021	25.70	25.77	25.51	25.68
5614	NYSE	DDT	Wed, Feb 10, 2021	25.52	25.70	25.50	25.69
5613	NYSE	DDT	Tue, Feb 9, 2021	25.42	25.75	25.41	25.75
5612	NYSE	DDT	Mon, Feb 8, 2021	25.46	25.54	25.37	25.51
5611	NYSE	DDT	Fri, Feb 5, 2021	25.50	25.70	25.47	25.53
5610	NYSE	DDT	Thu, Feb 4, 2021	25.51	25.70	25.45	25.70
5609	NYSE	DDT	Wed, Feb 3, 2021	25.27	25.50	25.25	25.49
5608	NYSE	DDT	Tue, Feb 2, 2021	25.46	25.60	25.29	25.34
5607	NYSE	DDT	Mon, Feb 1, 2021	25.70	25.70	25.25	25.27
5606	NYSE	DDT	Fri, Jan 29, 2021	25.48	25.48	25.25	25.39
5605	NYSE	DDT	Thu, Jan 28, 2021	25.35	25.49	25.24	25.41
5604	NYSE	DDT	Wed, Jan 27, 2021	25.36	25.54	25.28	25.29
5603	NYSE	DDT	Tue, Jan 26, 2021	25.49	25.58	25.41	25.50
5602	NYSE	DDT	Mon, Jan 25, 2021	25.32	25.50	25.32	25.49
5601	NYSE	DDT	Fri, Jan 22, 2021	25.32	25.50	25.21	25.45
5600	NYSE	DDT	Thu, Jan 21, 2021	25.13	25.37	25.12	25.34
5599	NYSE	DDT	Wed, Jan 20, 2021	25.00	25.13	25.00	25.06
5598	NYSE	DDT	Tue, Jan 19, 2021	24.96	24.99	24.69	24.76
5597	NYSE	DDT	Fri, Jan 15, 2021	24.78	24.96	24.61	24.96
5596	NYSE	DDT	Thu, Jan 14, 2021	24.84	24.97	24.79	24.85
5595	NYSE	DDT	Wed, Jan 13, 2021	25.08	25.33	25.07	24.60
5594	NYSE	DDT	Tue, Jan 12, 2021	25.00	25.18	25.00	25.07
5593	NYSE	DDT	Mon, Jan 11, 2021	24.95	25.16	24.95	25.00
5592	NYSE	DDT	Fri, Jan 8, 2021	25.00	25.19	24.78	24.95
5591	NYSE	DDT	Thu, Jan 7, 2021	25.10	25.18	25.00	25.07
5590	NYSE	DDT	Wed, Jan 6, 2021	25.20	25.25	25.05	25.09
5589	NYSE	DDT	Tue, Jan 5, 2021	24.93	25.27	24.90	25.27
5588	NYSE	DDT	Mon, Jan 4, 2021	24.88	24.93	24.75	24.93
5587	NYSE	DDT	Thu, Dec 31, 2020	24.73	24.99	24.68	24.74
5586	NYSE	DDT	Wed, Dec 30, 2020	24.99	25.07	24.58	24.73
5585	NYSE	DDT	Tue, Dec 29, 2020	25.00	25.03	24.76	25.00
5584	NYSE	DDT	Mon, Dec 28, 2020	24.92	25.06	24.44	24.96
5583	NYSE	DDT	Thu, Dec 24, 2020	25.13	25.13	24.92	24.92
5582	NYSE	DDT	Wed, Dec 23, 2020	25.13	25.15	24.87	25.00
5581	NYSE	DDT	Tue, Dec 22, 2020	25.22	25.28	25.00	25.13
5580	NYSE	DDT	Mon, Dec 21, 2020	25.17	25.40	24.89	25.33
5579	NYSE	DDT	Fri, Dec 18, 2020	25.20	25.35	25.20	25.35
5578	NYSE	DDT	Thu, Dec 17, 2020	25.18	25.34	25.18	25.34
5577	NYSE	DDT	Wed, Dec 16, 2020	25.30	25.34	25.20	25.33
5576	NYSE	DDT	Tue, Dec 15, 2020	25.13	25.34	25.07	25.34
5575	NYSE	DDT	Mon, Dec 14, 2020	25.10	25.13	24.90	25.06
5574	NYSE	DDT	Fri, Dec 11, 2020	25.00	25.17	24.74	25.10
5573	NYSE	DDT	Thu, Dec 10, 2020	25.10	25.20	25.00	25.13
5572	NYSE	DDT	Wed, Dec 9, 2020	25.00	25.23	25.00	25.23
5571	NYSE	DDT	Tue, Dec 8, 2020	25.20	25.35	24.98	25.25
5570	NYSE	DDT	Mon, Dec 7, 2020	25.24	25.40	24.65	25.22
5569	NYSE	DDT	Fri, Dec 4, 2020	24.98	25.18	24.94	25.18
5568	NYSE	DDT	Thu, Dec 3, 2020	24.65	25.10	24.65	25.10
5567	NYSE	DDT	Wed, Dec 2, 2020	24.87	25.07	24.51	24.98
5566	NYSE	DDT	Tue, Dec 1, 2020	24.88	25.15	24.86	25.02
5565	NYSE	DDT	Mon, Nov 30, 2020	24.51	25.05	24.51	24.99
5564	NYSE	DDT	Fri, Nov 27, 2020	24.79	25.10	23.55	23.55
5563	NYSE	DDT	Wed, Nov 25, 2020	25.05	25.06	24.95	24.97
5562	NYSE	DDT	Tue, Nov 24, 2020	24.80	25.02	24.62	24.95
5561	NYSE	DDT	Mon, Nov 23, 2020	24.71	25.07	24.60	24.62
5560	NYSE	DDT	Fri, Nov 20, 2020	24.80	24.95	24.33	24.52
5559	NYSE	DDT	Thu, Nov 19, 2020	24.68	24.90	24.68	24.83
5558	NYSE	DDT	Wed, Nov 18, 2020	24.84	24.95	24.78	24.84
5557	NYSE	DDT	Tue, Nov 17, 2020	24.50	24.90	24.38	24.90
5556	NYSE	DDT	Mon, Nov 16, 2020	24.41	24.65	24.31	24.65
5555	NYSE	DDT	Fri, Nov 13, 2020	24.42	24.65	24.30	24.50
5554	NYSE	DDT	Thu, Nov 12, 2020	24.62	24.63	24.16	24.16
5553	NYSE	DDT	Wed, Nov 11, 2020	24.49	24.65	24.13	24.50
5552	NYSE	DDT	Tue, Nov 10, 2020	23.88	24.45	23.88	24.39
5551	NYSE	DDT	Mon, Nov 9, 2020	24.15	24.47	23.89	24.30
5550	NYSE	DDT	Fri, Nov 6, 2020	23.74	24.05	23.60	23.61
5549	NYSE	DDT	Thu, Nov 5, 2020	24.05	24.14	23.85	23.85
5548	NYSE	DDT	Wed, Nov 4, 2020	23.65	24.15	23.40	23.80
5547	NYSE	DDT	Tue, Nov 3, 2020	23.12	23.93	23.06	23.50
5546	NYSE	DDT	Mon, Nov 2, 2020	23.24	23.50	22.70	22.73
5545	NYSE	DDT	Fri, Oct 30, 2020	23.38	23.38	22.60	22.84
5544	NYSE	DDT	Thu, Oct 29, 2020	23.19	23.50	23.10	23.13
5543	NYSE	DDT	Wed, Oct 28, 2020	23.71	23.71	23.00	23.10
5542	NYSE	DDT	Tue, Oct 27, 2020	23.92	23.92	23.60	23.65
5541	NYSE	DDT	Mon, Oct 26, 2020	23.56	23.74	23.51	23.69
5540	NYSE	DDT	Fri, Oct 23, 2020	23.77	23.94	23.57	23.85
5539	NYSE	DDT	Thu, Oct 22, 2020	24.08	24.08	23.14	23.51
5538	NYSE	DDT	Wed, Oct 21, 2020	23.60	23.90	23.21	23.62
5537	NYSE	DDT	Tue, Oct 20, 2020	23.66	23.98	23.50	23.51
5536	NYSE	DDT	Mon, Oct 19, 2020	24.70	24.70	23.52	23.72
5535	NYSE	DDT	Fri, Oct 16, 2020	24.48	24.75	24.28	24.71
5534	NYSE	DDT	Thu, Oct 15, 2020	24.52	24.75	24.28	24.48
5533	NYSE	DDT	Wed, Oct 14, 2020	25.00	25.04	24.85	24.57
5532	NYSE	DDT	Tue, Oct 13, 2020	24.90	25.10	24.25	25.05
5531	NYSE	DDT	Mon, Oct 12, 2020	23.47	25.24	23.47	24.90
5530	NYSE	DDT	Fri, Oct 9, 2020	24.00	24.00	22.52	23.10
5529	NYSE	DDT	Thu, Oct 8, 2020	23.90	24.00	23.76	24.00
5528	NYSE	DDT	Wed, Oct 7, 2020	23.01	23.66	23.01	23.65
5527	NYSE	DDT	Tue, Oct 6, 2020	23.71	23.71	22.86	23.03
5526	NYSE	DDT	Mon, Oct 5, 2020	22.83	23.98	22.49	23.56
5525	NYSE	DDT	Fri, Oct 2, 2020	22.64	23.25	22.22	23.00
5524	NYSE	DDT	Thu, Oct 1, 2020	22.01	23.25	22.01	22.97
5523	NYSE	DDT	Wed, Sep 30, 2020	21.49	22.53	21.49	22.05
5522	NYSE	DDT	Tue, Sep 29, 2020	21.59	21.73	21.13	21.57
5521	NYSE	DDT	Mon, Sep 28, 2020	21.29	21.59	21.24	21.59
5520	NYSE	DDT	Fri, Sep 25, 2020	20.60	21.24	20.60	20.95
5519	NYSE	DDT	Thu, Sep 24, 2020	20.30	20.90	20.25	20.71
5518	NYSE	DDT	Wed, Sep 23, 2020	21.07	21.35	20.44	20.63
5517	NYSE	DDT	Tue, Sep 22, 2020	20.83	21.58	20.70	20.92
5516	NYSE	DDT	Mon, Sep 21, 2020	21.61	21.61	20.76	21.27
5515	NYSE	DDT	Fri, Sep 18, 2020	21.75	21.75	21.50	21.72
5514	NYSE	DDT	Thu, Sep 17, 2020	21.35	21.69	21.35	21.67
5513	NYSE	DDT	Wed, Sep 16, 2020	21.45	21.69	21.11	21.35
5512	NYSE	DDT	Tue, Sep 15, 2020	21.50	21.65	21.10	21.18
5511	NYSE	DDT	Mon, Sep 14, 2020	20.98	21.75	20.88	21.48
5510	NYSE	DDT	Fri, Sep 11, 2020	21.15	21.25	20.81	20.82
5509	NYSE	DDT	Thu, Sep 10, 2020	21.08	21.26	20.71	21.06
5508	NYSE	DDT	Wed, Sep 9, 2020	20.75	20.97	20.57	20.70
5507	NYSE	DDT	Tue, Sep 8, 2020	20.37	20.99	20.15	20.53
5506	NYSE	DDT	Fri, Sep 4, 2020	20.94	21.01	20.14	20.46
5505	NYSE	DDT	Thu, Sep 3, 2020	21.05	21.27	20.75	20.75
5504	NYSE	DDT	Wed, Sep 2, 2020	20.99	21.34	20.99	21.20
5503	NYSE	DDT	Tue, Sep 1, 2020	21.44	21.44	20.53	20.98
5502	NYSE	DDT	Mon, Aug 31, 2020	21.46	21.47	20.91	21.23
5501	NYSE	DDT	Fri, Aug 28, 2020	21.27	21.50	21.27	21.29
5500	NYSE	DDT	Thu, Aug 27, 2020	21.07	21.39	21.07	21.14
5499	NYSE	DDT	Wed, Aug 26, 2020	21.17	21.44	21.08	21.17
5498	NYSE	DDT	Tue, Aug 25, 2020	20.90	21.14	20.81	21.14
5497	NYSE	DDT	Mon, Aug 24, 2020	20.52	20.99	20.52	20.78
5496	NYSE	DDT	Fri, Aug 21, 2020	20.85	20.88	20.42	20.45
5495	NYSE	DDT	Thu, Aug 20, 2020	21.14	21.28	20.56	20.97
5494	NYSE	DDT	Wed, Aug 19, 2020	21.42	21.62	21.08	21.27
5493	NYSE	DDT	Tue, Aug 18, 2020	21.55	22.00	20.72	21.27
5492	NYSE	DDT	Mon, Aug 17, 2020	21.91	21.91	21.50	21.55
5491	NYSE	DDT	Fri, Aug 14, 2020	21.37	21.95	21.37	21.92
5490	NYSE	DDT	Thu, Aug 13, 2020	20.86	21.19	20.86	21.01
5489	NYSE	DDT	Wed, Aug 12, 2020	20.93	21.10	20.80	20.87
5488	NYSE	DDT	Tue, Aug 11, 2020	20.75	21.00	20.68	20.87
5487	NYSE	DDT	Mon, Aug 10, 2020	20.54	20.83	20.54	20.74
5486	NYSE	DDT	Fri, Aug 7, 2020	20.43	20.66	20.43	20.66
5485	NYSE	DDT	Thu, Aug 6, 2020	20.41	20.85	20.40	20.50
5484	NYSE	DDT	Wed, Aug 5, 2020	20.35	20.60	20.35	20.38
5483	NYSE	DDT	Tue, Aug 4, 2020	20.18	20.60	20.00	20.35
5482	NYSE	DDT	Mon, Aug 3, 2020	20.13	20.30	19.82	20.24
5481	NYSE	DDT	Fri, Jul 31, 2020	19.49	19.99	19.49	19.72
5480	NYSE	DDT	Thu, Jul 30, 2020	18.96	19.43	18.96	19.43
5479	NYSE	DDT	Wed, Jul 29, 2020	18.94	19.16	18.91	19.11
5478	NYSE	DDT	Tue, Jul 28, 2020	18.81	19.15	18.81	18.95
5477	NYSE	DDT	Mon, Jul 27, 2020	19.07	19.32	18.87	18.87
5476	NYSE	DDT	Fri, Jul 24, 2020	18.90	18.99	18.61	18.84
5475	NYSE	DDT	Thu, Jul 23, 2020	19.25	19.43	18.43	18.85
5474	NYSE	DDT	Wed, Jul 22, 2020	19.58	19.64	19.25	19.30
5473	NYSE	DDT	Tue, Jul 21, 2020	19.27	19.68	19.10	19.16
5472	NYSE	DDT	Mon, Jul 20, 2020	19.44	19.50	19.10	19.11
5471	NYSE	DDT	Fri, Jul 17, 2020	19.75	20.00	19.33	19.37
5470	NYSE	DDT	Thu, Jul 16, 2020	20.24	20.50	19.74	19.75
5469	NYSE	DDT	Wed, Jul 15, 2020	20.26	21.49	20.12	20.11
5468	NYSE	DDT	Tue, Jul 14, 2020	20.28	20.70	20.06	20.30
5467	NYSE	DDT	Mon, Jul 13, 2020	20.91	20.91	20.27	20.46
5466	NYSE	DDT	Fri, Jul 10, 2020	21.06	21.25	20.61	20.61
5465	NYSE	DDT	Thu, Jul 9, 2020	20.64	21.24	20.64	21.24
5464	NYSE	DDT	Wed, Jul 8, 2020	21.04	21.44	20.59	20.59
5463	NYSE	DDT	Tue, Jul 7, 2020	20.61	21.10	20.61	21.00
5462	NYSE	DDT	Mon, Jul 6, 2020	20.46	20.80	20.44	20.80
5461	NYSE	DDT	Thu, Jul 2, 2020	20.35	20.85	20.35	20.43
5460	NYSE	DDT	Wed, Jul 1, 2020	20.47	20.70	20.35	20.60
5459	NYSE	DDT	Tue, Jun 30, 2020	20.04	20.95	20.04	20.70
5458	NYSE	DDT	Mon, Jun 29, 2020	20.66	20.66	20.10	20.22
5457	NYSE	DDT	Fri, Jun 26, 2020	20.82	20.82	20.44	20.50
5456	NYSE	DDT	Thu, Jun 25, 2020	20.46	20.93	20.25	20.45
5455	NYSE	DDT	Wed, Jun 24, 2020	20.89	21.44	19.41	20.50
5454	NYSE	DDT	Tue, Jun 23, 2020	21.20	21.50	20.73	21.20
5453	NYSE	DDT	Mon, Jun 22, 2020	21.51	22.05	20.70	21.24
5452	NYSE	DDT	Fri, Jun 19, 2020	21.27	22.36	21.27	21.73
5451	NYSE	DDT	Thu, Jun 18, 2020	21.96	22.44	21.12	21.85
5450	NYSE	DDT	Wed, Jun 17, 2020	22.37	22.46	20.85	22.12
5449	NYSE	DDT	Tue, Jun 16, 2020	21.51	22.89	21.43	22.47
5448	NYSE	DDT	Mon, Jun 15, 2020	20.17	21.37	19.52	21.00
5447	NYSE	DDT	Fri, Jun 12, 2020	21.43	21.94	20.00	20.45
5446	NYSE	DDT	Thu, Jun 11, 2020	22.14	22.60	20.50	20.74
5445	NYSE	DDT	Wed, Jun 10, 2020	23.02	23.03	21.24	22.88
5444	NYSE	DDT	Tue, Jun 9, 2020	23.26	23.40	23.06	23.30
5443	NYSE	DDT	Mon, Jun 8, 2020	23.28	23.50	22.90	23.48
5442	NYSE	DDT	Fri, Jun 5, 2020	22.50	23.35	22.50	23.05
5441	NYSE	DDT	Thu, Jun 4, 2020	22.13	22.65	21.68	22.40
5440	NYSE	DDT	Wed, Jun 3, 2020	21.00	23.00	21.00	22.45
5439	NYSE	DDT	Tue, Jun 2, 2020	20.05	20.85	20.05	20.85
5438	NYSE	DDT	Mon, Jun 1, 2020	19.30	20.50	19.30	20.20
5437	NYSE	DDT	Fri, May 29, 2020	19.75	19.99	19.25	19.89
5436	NYSE	DDT	Thu, May 28, 2020	19.50	19.89	19.17	19.75
5435	NYSE	DDT	Wed, May 27, 2020	19.58	19.94	19.00	19.81
5434	NYSE	DDT	Tue, May 26, 2020	17.15	19.75	17.15	19.48
5433	NYSE	DDT	Fri, May 22, 2020	16.10	16.89	16.08	16.85
5432	NYSE	DDT	Thu, May 21, 2020	16.30	16.80	16.00	16.20
5431	NYSE	DDT	Wed, May 20, 2020	16.05	16.40	15.88	16.24
5430	NYSE	DDT	Tue, May 19, 2020	16.09	16.40	15.83	15.89
5429	NYSE	DDT	Mon, May 18, 2020	16.20	16.62	15.75	16.00
5428	NYSE	DDT	Fri, May 15, 2020	15.41	16.00	15.33	15.96
5427	NYSE	DDT	Thu, May 14, 2020	15.42	15.53	15.05	15.27
5426	NYSE	DDT	Wed, May 13, 2020	15.70	15.83	15.42	15.56
5425	NYSE	DDT	Tue, May 12, 2020	16.16	16.16	15.70	15.76
5424	NYSE	DDT	Mon, May 11, 2020	15.95	16.48	15.74	16.15
5423	NYSE	DDT	Fri, May 8, 2020	15.70	16.15	15.70	15.99
5422	NYSE	DDT	Thu, May 7, 2020	16.23	16.42	15.33	15.55
5421	NYSE	DDT	Wed, May 6, 2020	16.19	16.48	15.86	16.10
5420	NYSE	DDT	Tue, May 5, 2020	16.63	17.03	16.15	16.73
5419	NYSE	DDT	Mon, May 4, 2020	16.36	16.42	15.30	16.35
5418	NYSE	DDT	Fri, May 1, 2020	16.90	16.96	16.20	16.38
5417	NYSE	DDT	Thu, Apr 30, 2020	17.08	17.21	16.21	17.00
5416	NYSE	DDT	Wed, Apr 29, 2020	17.53	17.86	17.02	17.19
5415	NYSE	DDT	Tue, Apr 28, 2020	17.34	18.40	17.04	17.06
5414	NYSE	DDT	Mon, Apr 27, 2020	16.36	17.40	16.28	16.96
5413	NYSE	DDT	Fri, Apr 24, 2020	16.36	16.59	15.85	16.22
5412	NYSE	DDT	Thu, Apr 23, 2020	15.99	16.95	15.80	16.17
5411	NYSE	DDT	Wed, Apr 22, 2020	17.22	17.59	15.75	15.84
5410	NYSE	DDT	Tue, Apr 21, 2020	16.50	17.23	16.50	16.90
5409	NYSE	DDT	Mon, Apr 20, 2020	17.73	17.90	17.05	17.05
5408	NYSE	DDT	Fri, Apr 17, 2020	18.00	18.71	17.90	18.00
5407	NYSE	DDT	Thu, Apr 16, 2020	18.00	18.27	16.99	17.27
5406	NYSE	DDT	Wed, Apr 15, 2020	20.43	20.43	17.31	17.81
5405	NYSE	DDT	Tue, Apr 14, 2020	19.79	21.00	19.79	20.03
5404	NYSE	DDT	Mon, Apr 13, 2020	20.10	20.10	19.34	19.75
5403	NYSE	DDT	Thu, Apr 9, 2020	18.85	20.10	18.41	20.10
5402	NYSE	DDT	Wed, Apr 8, 2020	17.70	18.98	17.70	18.83
5401	NYSE	DDT	Tue, Apr 7, 2020	17.50	18.64	17.50	17.60
5400	NYSE	DDT	Mon, Apr 6, 2020	16.20	17.10	15.50	16.68
5399	NYSE	DDT	Fri, Apr 3, 2020	16.40	16.83	15.03	15.50
5398	NYSE	DDT	Thu, Apr 2, 2020	16.50	17.07	16.00	16.35
5397	NYSE	DDT	Wed, Apr 1, 2020	19.15	19.15	16.48	16.50
5396	NYSE	DDT	Tue, Mar 31, 2020	19.78	20.42	19.32	19.32
5395	NYSE	DDT	Mon, Mar 30, 2020	20.25	20.48	19.30	19.52
5394	NYSE	DDT	Fri, Mar 27, 2020	20.75	20.75	20.00	20.25
5393	NYSE	DDT	Thu, Mar 26, 2020	18.68	21.50	18.68	20.99
5392	NYSE	DDT	Wed, Mar 25, 2020	17.00	19.99	17.00	17.86
5391	NYSE	DDT	Tue, Mar 24, 2020	14.83	16.86	14.83	16.48
5390	NYSE	DDT	Mon, Mar 23, 2020	16.70	17.05	13.56	14.36
5389	NYSE	DDT	Fri, Mar 20, 2020	17.60	21.50	16.00	17.20
5388	NYSE	DDT	Thu, Mar 19, 2020	14.00	17.93	13.31	17.45
5387	NYSE	DDT	Wed, Mar 18, 2020	18.50	19.07	12.77	14.65
5386	NYSE	DDT	Tue, Mar 17, 2020	19.92	20.20	18.88	19.25
5385	NYSE	DDT	Mon, Mar 16, 2020	22.37	22.37	18.50	19.91
5384	NYSE	DDT	Fri, Mar 13, 2020	22.06	23.49	21.50	23.48
5383	NYSE	DDT	Thu, Mar 12, 2020	23.00	23.46	20.00	22.00
5382	NYSE	DDT	Wed, Mar 11, 2020	25.20	25.20	23.28	23.83
5381	NYSE	DDT	Tue, Mar 10, 2020	25.12	25.71	24.80	25.19
5380	NYSE	DDT	Mon, Mar 9, 2020	25.25	25.25	24.50	24.97
5379	NYSE	DDT	Fri, Mar 6, 2020	25.35	25.49	25.26	25.46
5378	NYSE	DDT	Thu, Mar 5, 2020	25.47	25.60	25.36	25.58
5377	NYSE	DDT	Wed, Mar 4, 2020	25.61	25.70	25.51	25.60
5376	NYSE	DDT	Tue, Mar 3, 2020	25.55	25.83	25.32	25.50
5375	NYSE	DDT	Mon, Mar 2, 2020	25.24	25.68	25.24	25.50
5374	NYSE	DDT	Fri, Feb 28, 2020	25.87	25.94	25.05	25.08
5373	NYSE	DDT	Thu, Feb 27, 2020	26.09	26.09	25.84	25.85
5372	NYSE	DDT	Wed, Feb 26, 2020	26.08	26.25	26.08	26.09
5371	NYSE	DDT	Tue, Feb 25, 2020	26.27	26.29	26.10	26.10
5370	NYSE	DDT	Mon, Feb 24, 2020	26.28	26.44	26.25	26.26
5369	NYSE	DDT	Fri, Feb 21, 2020	26.35	26.48	26.32	26.45
5368	NYSE	DDT	Thu, Feb 20, 2020	26.34	26.38	26.25	26.36
5367	NYSE	DDT	Wed, Feb 19, 2020	26.35	26.38	26.32	26.32
5366	NYSE	DDT	Tue, Feb 18, 2020	26.36	26.37	26.27	26.37
5365	NYSE	DDT	Fri, Feb 14, 2020	26.36	26.36	26.21	26.36
5364	NYSE	DDT	Thu, Feb 13, 2020	26.30	26.38	26.30	26.32
5363	NYSE	DDT	Wed, Feb 12, 2020	26.32	26.34	26.24	26.28
5362	NYSE	DDT	Tue, Feb 11, 2020	26.30	26.37	26.26	26.34
5361	NYSE	DDT	Mon, Feb 10, 2020	26.20	26.30	26.17	26.24
5360	NYSE	DDT	Fri, Feb 7, 2020	26.28	26.29	26.21	26.26
5359	NYSE	DDT	Thu, Feb 6, 2020	26.32	26.34	26.26	26.27
5358	NYSE	DDT	Wed, Feb 5, 2020	26.17	26.34	26.16	26.33
5357	NYSE	DDT	Tue, Feb 4, 2020	26.33	26.36	26.12	26.14
5356	NYSE	DDT	Mon, Feb 3, 2020	26.40	26.40	26.30	26.33
5355	NYSE	DDT	Fri, Jan 31, 2020	26.19	26.45	26.14	26.40
5354	NYSE	DDT	Thu, Jan 30, 2020	26.18	26.19	26.16	26.19
5353	NYSE	DDT	Wed, Jan 29, 2020	26.16	26.18	26.16	26.17
5352	NYSE	DDT	Tue, Jan 28, 2020	26.08	26.19	26.07	26.08
5351	NYSE	DDT	Mon, Jan 27, 2020	26.10	26.14	26.09	26.14
5350	NYSE	DDT	Fri, Jan 24, 2020	26.06	26.11	26.06	26.08
5349	NYSE	DDT	Thu, Jan 23, 2020	26.13	26.14	26.06	26.06
5348	NYSE	DDT	Wed, Jan 22, 2020	26.12	26.13	26.06	26.09
5347	NYSE	DDT	Tue, Jan 21, 2020	25.96	26.14	25.96	26.12
5346	NYSE	DDT	Fri, Jan 17, 2020	26.07	26.07	25.92	25.92
5345	NYSE	DDT	Thu, Jan 16, 2020	26.03	26.06	25.97	25.99
5344	NYSE	DDT	Wed, Jan 15, 2020	26.45	26.52	26.32	25.96
5343	NYSE	DDT	Tue, Jan 14, 2020	26.38	26.45	26.38	26.40
5342	NYSE	DDT	Mon, Jan 13, 2020	26.48	26.50	26.37	26.37
5341	NYSE	DDT	Fri, Jan 10, 2020	26.43	26.50	26.37	26.43
5340	NYSE	DDT	Thu, Jan 9, 2020	26.43	26.47	26.35	26.35
5339	NYSE	DDT	Wed, Jan 8, 2020	26.44	26.48	26.41	26.43
5338	NYSE	DDT	Tue, Jan 7, 2020	26.50	26.50	26.41	26.49
5337	NYSE	DDT	Mon, Jan 6, 2020	26.41	26.50	26.41	26.50
5336	NYSE	DDT	Fri, Jan 3, 2020	26.41	26.44	26.41	26.44
5335	NYSE	DDT	Thu, Jan 2, 2020	26.35	26.41	26.34	26.41
5334	NYSE	DDT	Tue, Dec 31, 2019	26.30	26.40	26.30	26.40
5333	NYSE	DDT	Mon, Dec 30, 2019	26.29	26.38	26.29	26.38
5332	NYSE	DDT	Fri, Dec 27, 2019	26.29	26.30	26.27	26.29
5331	NYSE	DDT	Thu, Dec 26, 2019	26.28	26.31	26.28	26.30
5330	NYSE	DDT	Tue, Dec 24, 2019	26.28	26.29	26.28	26.28
5329	NYSE	DDT	Mon, Dec 23, 2019	26.25	26.29	26.24	26.27
5328	NYSE	DDT	Fri, Dec 20, 2019	26.22	26.32	26.22	26.29
5327	NYSE	DDT	Thu, Dec 19, 2019	26.30	26.31	26.20	26.21
5326	NYSE	DDT	Wed, Dec 18, 2019	26.15	26.31	26.15	26.17
5325	NYSE	DDT	Tue, Dec 17, 2019	26.32	26.33	26.13	26.13
5324	NYSE	DDT	Mon, Dec 16, 2019	26.21	26.33	26.12	26.20
5323	NYSE	DDT	Fri, Dec 13, 2019	26.09	26.35	26.09	26.10
5322	NYSE	DDT	Thu, Dec 12, 2019	26.15	26.36	26.09	26.09
5321	NYSE	DDT	Wed, Dec 11, 2019	26.16	26.19	26.11	26.11
5320	NYSE	DDT	Tue, Dec 10, 2019	26.18	26.20	26.15	26.15
5319	NYSE	DDT	Mon, Dec 9, 2019	26.19	26.20	26.15	26.20
5318	NYSE	DDT	Fri, Dec 6, 2019	26.07	26.18	26.07	26.15
5317	NYSE	DDT	Thu, Dec 5, 2019	26.11	26.18	26.07	26.10
5316	NYSE	DDT	Wed, Dec 4, 2019	26.15	26.20	26.12	26.13
5315	NYSE	DDT	Tue, Dec 3, 2019	26.19	26.20	26.10	26.17
5314	NYSE	DDT	Mon, Dec 2, 2019	26.20	26.20	26.14	26.15
5313	NYSE	DDT	Fri, Nov 29, 2019	26.10	26.20	26.10	26.20
5312	NYSE	DDT	Wed, Nov 27, 2019	26.14	26.20	26.09	26.16
5311	NYSE	DDT	Tue, Nov 26, 2019	26.06	26.17	26.06	26.13
5310	NYSE	DDT	Mon, Nov 25, 2019	26.05	26.17	26.05	26.06
5309	NYSE	DDT	Fri, Nov 22, 2019	26.10	26.16	26.05	26.08
5308	NYSE	DDT	Thu, Nov 21, 2019	26.13	26.22	26.10	26.12
5307	NYSE	DDT	Wed, Nov 20, 2019	26.20	26.24	26.13	26.17
5306	NYSE	DDT	Tue, Nov 19, 2019	26.21	26.24	26.13	26.19
5305	NYSE	DDT	Mon, Nov 18, 2019	26.10	26.27	26.10	26.15
5304	NYSE	DDT	Fri, Nov 15, 2019	26.17	26.18	26.14	26.14
5303	NYSE	DDT	Thu, Nov 14, 2019	26.15	26.20	26.04	26.17
5302	NYSE	DDT	Wed, Nov 13, 2019	26.05	26.13	26.05	26.11
5301	NYSE	DDT	Tue, Nov 12, 2019	26.05	26.09	26.01	26.03
5300	NYSE	DDT	Mon, Nov 11, 2019	26.12	26.12	26.08	26.08
5299	NYSE	DDT	Fri, Nov 8, 2019	26.00	26.09	26.00	26.08
5298	NYSE	DDT	Thu, Nov 7, 2019	26.01	26.04	25.97	25.97
5297	NYSE	DDT	Wed, Nov 6, 2019	26.03	26.06	26.01	26.05
5296	NYSE	DDT	Tue, Nov 5, 2019	25.99	26.06	25.99	26.03
5295	NYSE	DDT	Mon, Nov 4, 2019	26.10	26.10	25.91	25.99
5294	NYSE	DDT	Fri, Nov 1, 2019	26.08	26.10	26.00	26.09
5293	NYSE	DDT	Thu, Oct 31, 2019	26.08	26.09	26.00	26.00
5292	NYSE	DDT	Wed, Oct 30, 2019	26.05	26.08	25.98	26.08
5291	NYSE	DDT	Tue, Oct 29, 2019	26.02	26.07	26.01	26.03
5290	NYSE	DDT	Mon, Oct 28, 2019	26.00	26.05	26.00	26.03
5289	NYSE	DDT	Fri, Oct 25, 2019	26.05	26.05	25.95	25.99
5288	NYSE	DDT	Thu, Oct 24, 2019	26.05	26.08	26.02	26.05
5287	NYSE	DDT	Wed, Oct 23, 2019	26.04	26.07	25.95	26.04
5286	NYSE	DDT	Tue, Oct 22, 2019	25.97	26.01	25.95	25.96
5285	NYSE	DDT	Mon, Oct 21, 2019	26.07	26.07	25.95	25.97
5284	NYSE	DDT	Fri, Oct 18, 2019	26.06	26.07	25.95	26.01
5283	NYSE	DDT	Thu, Oct 17, 2019	26.06	26.08	26.01	26.01
5282	NYSE	DDT	Wed, Oct 16, 2019	26.03	26.10	26.02	26.08
5281	NYSE	DDT	Tue, Oct 15, 2019	26.27	26.40	26.27	25.93
5280	NYSE	DDT	Mon, Oct 14, 2019	26.29	26.30	26.22	26.23
5279	NYSE	DDT	Fri, Oct 11, 2019	26.21	26.29	26.20	26.25
5278	NYSE	DDT	Thu, Oct 10, 2019	26.19	26.28	26.19	26.28
5277	NYSE	DDT	Wed, Oct 9, 2019	26.29	26.30	26.21	26.21
5276	NYSE	DDT	Tue, Oct 8, 2019	26.22	26.24	26.13	26.16
5275	NYSE	DDT	Mon, Oct 7, 2019	26.26	26.30	26.21	26.21
5274	NYSE	DDT	Fri, Oct 4, 2019	26.22	26.29	26.21	26.29
5273	NYSE	DDT	Thu, Oct 3, 2019	26.25	26.28	26.11	26.17
5272	NYSE	DDT	Wed, Oct 2, 2019	26.21	26.30	26.18	26.30
5271	NYSE	DDT	Tue, Oct 1, 2019	26.16	26.25	26.16	26.22
5270	NYSE	DDT	Mon, Sep 30, 2019	26.17	26.21	26.11	26.14
5269	NYSE	DDT	Fri, Sep 27, 2019	26.15	26.20	26.09	26.20
5268	NYSE	DDT	Thu, Sep 26, 2019	26.12	26.18	26.05	26.10
5267	NYSE	DDT	Wed, Sep 25, 2019	26.04	26.13	26.04	26.11
5266	NYSE	DDT	Tue, Sep 24, 2019	26.22	26.22	26.05	26.05
5265	NYSE	DDT	Mon, Sep 23, 2019	26.20	26.20	26.12	26.20
5264	NYSE	DDT	Fri, Sep 20, 2019	26.20	26.20	26.11	26.14
5263	NYSE	DDT	Thu, Sep 19, 2019	26.20	26.20	26.16	26.20
5262	NYSE	DDT	Wed, Sep 18, 2019	26.12	26.19	26.12	26.17
5261	NYSE	DDT	Tue, Sep 17, 2019	26.16	26.20	26.16	26.19
5260	NYSE	DDT	Mon, Sep 16, 2019	26.08	26.20	26.01	26.08
5259	NYSE	DDT	Fri, Sep 13, 2019	26.19	26.20	26.01	26.01
5258	NYSE	DDT	Thu, Sep 12, 2019	26.13	26.20	26.13	26.14
5257	NYSE	DDT	Wed, Sep 11, 2019	26.12	26.20	26.02	26.03
5256	NYSE	DDT	Tue, Sep 10, 2019	26.05	26.17	26.05	26.05
5255	NYSE	DDT	Mon, Sep 9, 2019	26.18	26.18	26.05	26.05
5254	NYSE	DDT	Fri, Sep 6, 2019	26.19	26.21	26.07	26.07
5253	NYSE	DDT	Thu, Sep 5, 2019	26.14	26.17	26.13	26.16
5252	NYSE	DDT	Wed, Sep 4, 2019	26.00	26.12	26.00	26.12
5251	NYSE	DDT	Tue, Sep 3, 2019	26.09	26.12	26.01	26.03
5250	NYSE	DDT	Fri, Aug 30, 2019	26.05	26.08	25.93	25.97
5249	NYSE	DDT	Thu, Aug 29, 2019	26.08	26.14	25.99	26.00
5248	NYSE	DDT	Wed, Aug 28, 2019	26.14	26.22	26.08	26.08
5247	NYSE	DDT	Tue, Aug 27, 2019	26.13	26.19	26.13	26.13
5246	NYSE	DDT	Mon, Aug 26, 2019	26.08	26.13	26.08	26.10
5245	NYSE	DDT	Fri, Aug 23, 2019	26.11	26.19	26.08	26.08
5244	NYSE	DDT	Thu, Aug 22, 2019	26.16	26.23	26.11	26.22
5243	NYSE	DDT	Wed, Aug 21, 2019	26.13	26.20	26.11	26.11
5242	NYSE	DDT	Tue, Aug 20, 2019	26.06	26.16	26.06	26.12
5241	NYSE	DDT	Mon, Aug 19, 2019	26.07	26.15	26.04	26.14
5240	NYSE	DDT	Fri, Aug 16, 2019	26.05	26.16	26.03	26.09
5239	NYSE	DDT	Thu, Aug 15, 2019	26.15	26.28	26.15	26.17
5238	NYSE	DDT	Wed, Aug 14, 2019	26.15	26.23	26.15	26.15
5237	NYSE	DDT	Tue, Aug 13, 2019	26.12	26.20	26.06	26.17
5236	NYSE	DDT	Mon, Aug 12, 2019	26.07	26.20	26.03	26.20
5235	NYSE	DDT	Fri, Aug 9, 2019	26.06	26.14	26.00	26.03
5234	NYSE	DDT	Thu, Aug 8, 2019	26.11	26.23	26.10	26.14
5233	NYSE	DDT	Wed, Aug 7, 2019	26.03	26.17	26.00	26.14
5232	NYSE	DDT	Tue, Aug 6, 2019	26.07	26.07	25.90	26.03
5231	NYSE	DDT	Mon, Aug 5, 2019	26.09	26.09	25.88	25.89
5230	NYSE	DDT	Fri, Aug 2, 2019	26.17	26.18	26.09	26.18
5229	NYSE	DDT	Thu, Aug 1, 2019	26.11	26.18	26.11	26.15
5228	NYSE	DDT	Wed, Jul 31, 2019	26.05	26.17	25.92	26.02
5227	NYSE	DDT	Tue, Jul 30, 2019	26.20	26.23	26.05	26.05
5226	NYSE	DDT	Mon, Jul 29, 2019	26.09	26.24	26.09	26.23
5225	NYSE	DDT	Fri, Jul 26, 2019	26.19	26.22	26.09	26.11
5224	NYSE	DDT	Thu, Jul 25, 2019	26.10	26.15	26.07	26.07
5223	NYSE	DDT	Wed, Jul 24, 2019	26.09	26.15	26.03	26.08
5222	NYSE	DDT	Tue, Jul 23, 2019	26.11	26.20	26.05	26.12
5221	NYSE	DDT	Mon, Jul 22, 2019	26.28	26.30	26.15	26.18
5220	NYSE	DDT	Fri, Jul 19, 2019	26.31	26.31	26.15	26.17
5219	NYSE	DDT	Thu, Jul 18, 2019	26.21	26.31	26.19	26.31
5218	NYSE	DDT	Wed, Jul 17, 2019	26.17	26.22	26.06	26.19
5217	NYSE	DDT	Tue, Jul 16, 2019	26.14	26.17	26.05	26.17
5216	NYSE	DDT	Mon, Jul 15, 2019	26.42	26.49	26.37	26.02
5215	NYSE	DDT	Fri, Jul 12, 2019	26.49	26.49	26.37	26.48
5214	NYSE	DDT	Thu, Jul 11, 2019	26.45	26.50	26.41	26.49
5213	NYSE	DDT	Wed, Jul 10, 2019	26.47	26.50	26.37	26.50
5212	NYSE	DDT	Tue, Jul 9, 2019	26.34	26.47	26.33	26.47
5211	NYSE	DDT	Mon, Jul 8, 2019	26.32	26.39	26.31	26.35
5210	NYSE	DDT	Fri, Jul 5, 2019	26.30	26.36	26.22	26.33
5209	NYSE	DDT	Wed, Jul 3, 2019	26.30	26.34	26.22	26.32
5208	NYSE	DDT	Tue, Jul 2, 2019	26.12	26.33	26.12	26.33
5207	NYSE	DDT	Mon, Jul 1, 2019	26.05	26.15	26.04	26.12
5206	NYSE	DDT	Fri, Jun 28, 2019	26.07	26.16	25.97	25.97
5205	NYSE	DDT	Thu, Jun 27, 2019	26.11	26.13	26.07	26.07
5204	NYSE	DDT	Wed, Jun 26, 2019	26.14	26.14	26.05	26.11
5203	NYSE	DDT	Tue, Jun 25, 2019	26.25	26.25	26.12	26.12
5202	NYSE	DDT	Mon, Jun 24, 2019	26.31	26.31	26.19	26.22
5201	NYSE	DDT	Fri, Jun 21, 2019	26.28	26.28	26.13	26.27
5200	NYSE	DDT	Thu, Jun 20, 2019	26.36	26.36	26.25	26.26
5199	NYSE	DDT	Wed, Jun 19, 2019	26.19	26.31	26.18	26.18
5198	NYSE	DDT	Tue, Jun 18, 2019	26.17	26.36	26.17	26.34
5197	NYSE	DDT	Mon, Jun 17, 2019	26.20	26.24	26.19	26.22
5196	NYSE	DDT	Fri, Jun 14, 2019	26.15	26.24	26.10	26.15
5195	NYSE	DDT	Thu, Jun 13, 2019	26.19	26.19	26.05	26.13
5194	NYSE	DDT	Wed, Jun 12, 2019	26.14	26.17	26.14	26.15
5193	NYSE	DDT	Tue, Jun 11, 2019	26.20	26.23	26.13	26.13
5192	NYSE	DDT	Mon, Jun 10, 2019	26.14	26.26	26.14	26.18
5191	NYSE	DDT	Fri, Jun 7, 2019	26.14	26.17	26.10	26.11
5190	NYSE	DDT	Thu, Jun 6, 2019	26.19	26.19	26.06	26.11
5189	NYSE	DDT	Wed, Jun 5, 2019	26.12	26.21	26.05	26.05
5188	NYSE	DDT	Tue, Jun 4, 2019	26.10	26.23	26.09	26.13
5187	NYSE	DDT	Mon, Jun 3, 2019	26.01	26.08	25.92	26.08
5186	NYSE	DDT	Fri, May 31, 2019	26.42	26.42	25.81	25.81
5185	NYSE	DDT	Thu, May 30, 2019	26.63	26.63	26.35	26.46
5184	NYSE	DDT	Wed, May 29, 2019	26.70	26.70	26.54	26.54
5183	NYSE	DDT	Tue, May 28, 2019	26.59	26.70	26.54	26.70
5182	NYSE	DDT	Fri, May 24, 2019	26.58	26.95	26.50	26.59
5181	NYSE	DDT	Thu, May 23, 2019	26.75	26.75	26.55	26.56
5180	NYSE	DDT	Wed, May 22, 2019	26.65	26.65	26.55	26.59
5179	NYSE	DDT	Tue, May 21, 2019	26.93	26.93	26.70	26.70
5178	NYSE	DDT	Mon, May 20, 2019	26.75	26.84	26.70	26.70
5177	NYSE	DDT	Fri, May 17, 2019	26.78	27.01	26.69	26.88
5176	NYSE	DDT	Thu, May 16, 2019	27.00	27.07	26.80	27.07
5175	NYSE	DDT	Wed, May 15, 2019	26.84	27.00	26.80	26.91
5174	NYSE	DDT	Tue, May 14, 2019	26.84	27.00	26.75	26.75
5173	NYSE	DDT	Mon, May 13, 2019	26.85	26.86	26.41	26.86
5172	NYSE	DDT	Fri, May 10, 2019	26.80	27.00	26.55	26.80
5171	NYSE	DDT	Thu, May 9, 2019	27.15	27.20	26.67	26.83
5170	NYSE	DDT	Wed, May 8, 2019	26.83	27.08	26.74	27.03
5169	NYSE	DDT	Tue, May 7, 2019	26.90	27.05	26.83	26.99
5168	NYSE	DDT	Mon, May 6, 2019	26.64	26.97	26.55	26.97
5167	NYSE	DDT	Fri, May 3, 2019	26.77	26.92	26.75	26.79
5166	NYSE	DDT	Thu, May 2, 2019	26.99	26.99	26.58	26.85
5165	NYSE	DDT	Wed, May 1, 2019	26.64	26.98	26.47	26.93
5164	NYSE	DDT	Tue, Apr 30, 2019	26.26	26.77	26.25	26.52
5163	NYSE	DDT	Mon, Apr 29, 2019	26.28	26.44	26.16	26.44
5162	NYSE	DDT	Fri, Apr 26, 2019	26.37	26.46	26.28	26.32
5161	NYSE	DDT	Thu, Apr 25, 2019	26.28	26.33	26.25	26.33
5160	NYSE	DDT	Wed, Apr 24, 2019	26.43	26.46	26.30	26.31
5159	NYSE	DDT	Tue, Apr 23, 2019	26.52	26.64	26.40	26.41
5158	NYSE	DDT	Mon, Apr 22, 2019	26.60	26.90	26.40	26.42
5157	NYSE	DDT	Thu, Apr 18, 2019	26.89	26.92	26.59	26.71
5156	NYSE	DDT	Wed, Apr 17, 2019	26.79	26.95	26.65	26.95
5155	NYSE	DDT	Tue, Apr 16, 2019	26.76	26.90	26.64	26.75
5154	NYSE	DDT	Mon, Apr 15, 2019	27.00	27.04	26.61	26.90
5153	NYSE	DDT	Fri, Apr 12, 2019	27.18	27.27	27.10	27.20
5152	NYSE	DDT	Thu, Apr 11, 2019	26.96	27.40	26.94	27.20
5151	NYSE	DDT	Wed, Apr 10, 2019	27.01	27.62	26.99	27.47
5150	NYSE	DDT	Tue, Apr 9, 2019	27.05	27.15	27.00	27.08
5149	NYSE	DDT	Mon, Apr 8, 2019	27.05	27.15	26.97	27.06
5148	NYSE	DDT	Fri, Apr 5, 2019	27.11	27.20	27.04	27.20
5147	NYSE	DDT	Thu, Apr 4, 2019	26.68	27.18	26.58	27.17
5146	NYSE	DDT	Wed, Apr 3, 2019	26.91	26.91	26.60	26.74
5145	NYSE	DDT	Tue, Apr 2, 2019	26.49	26.98	26.49	26.92
5144	NYSE	DDT	Mon, Apr 1, 2019	26.39	26.64	26.39	26.64
5143	NYSE	DDT	Fri, Mar 29, 2019	26.28	26.42	26.16	26.42
5142	NYSE	DDT	Thu, Mar 28, 2019	26.27	26.39	26.16	26.23
5141	NYSE	DDT	Wed, Mar 27, 2019	26.27	26.42	26.16	26.21
5140	NYSE	DDT	Tue, Mar 26, 2019	26.48	26.48	26.16	26.16
5139	NYSE	DDT	Mon, Mar 25, 2019	26.15	26.30	26.15	26.30
5138	NYSE	DDT	Fri, Mar 22, 2019	26.11	26.20	26.10	26.19
5137	NYSE	DDT	Thu, Mar 21, 2019	26.21	26.25	26.20	26.25
5136	NYSE	DDT	Wed, Mar 20, 2019	26.10	26.17	26.10	26.13
5135	NYSE	DDT	Tue, Mar 19, 2019	26.17	26.23	26.13	26.23
5134	NYSE	DDT	Mon, Mar 18, 2019	26.15	26.24	26.09	26.21
5133	NYSE	DDT	Fri, Mar 15, 2019	26.09	26.15	26.07	26.15
5132	NYSE	DDT	Thu, Mar 14, 2019	26.06	26.14	25.98	26.13
5131	NYSE	DDT	Wed, Mar 13, 2019	26.10	26.19	26.05	26.13
5130	NYSE	DDT	Tue, Mar 12, 2019	25.98	26.11	25.98	26.08
5129	NYSE	DDT	Mon, Mar 11, 2019	26.00	26.12	25.92	26.08
5128	NYSE	DDT	Fri, Mar 8, 2019	25.90	26.03	25.90	25.92
5127	NYSE	DDT	Thu, Mar 7, 2019	26.05	26.08	25.91	25.91
5126	NYSE	DDT	Wed, Mar 6, 2019	26.15	26.18	26.10	26.17
5125	NYSE	DDT	Tue, Mar 5, 2019	25.90	26.15	25.89	26.04
5124	NYSE	DDT	Mon, Mar 4, 2019	25.91	26.01	25.81	26.01
5123	NYSE	DDT	Fri, Mar 1, 2019	25.95	25.98	25.85	25.95
5122	NYSE	DDT	Thu, Feb 28, 2019	26.38	26.38	25.62	25.66
5121	NYSE	DDT	Wed, Feb 27, 2019	26.25	26.30	26.08	26.08
5120	NYSE	DDT	Tue, Feb 26, 2019	26.37	26.48	26.05	26.17
5119	NYSE	DDT	Mon, Feb 25, 2019	26.50	26.55	26.35	26.35
5118	NYSE	DDT	Fri, Feb 22, 2019	26.43	26.59	26.38	26.55
5117	NYSE	DDT	Thu, Feb 21, 2019	26.47	26.71	26.35	26.57
5116	NYSE	DDT	Wed, Feb 20, 2019	26.69	26.70	26.53	26.70
5115	NYSE	DDT	Tue, Feb 19, 2019	26.50	26.69	26.44	26.58
5114	NYSE	DDT	Fri, Feb 15, 2019	26.62	26.69	26.27	26.33
5113	NYSE	DDT	Thu, Feb 14, 2019	26.66	26.66	26.44	26.50
5112	NYSE	DDT	Wed, Feb 13, 2019	26.44	26.69	26.44	26.50
5111	NYSE	DDT	Tue, Feb 12, 2019	26.51	26.75	26.43	26.60
5110	NYSE	DDT	Mon, Feb 11, 2019	26.60	26.60	26.43	26.47
5109	NYSE	DDT	Fri, Feb 8, 2019	26.77	26.77	26.40	26.65
5108	NYSE	DDT	Thu, Feb 7, 2019	26.78	26.78	26.46	26.57
5107	NYSE	DDT	Wed, Feb 6, 2019	26.79	26.95	26.75	26.83
5106	NYSE	DDT	Tue, Feb 5, 2019	26.81	26.95	26.81	26.92
5105	NYSE	DDT	Mon, Feb 4, 2019	26.90	26.90	26.75	26.90
5104	NYSE	DDT	Fri, Feb 1, 2019	27.03	27.03	26.43	26.90
5103	NYSE	DDT	Thu, Jan 31, 2019	26.36	26.95	26.36	26.85
5102	NYSE	DDT	Wed, Jan 30, 2019	26.33	26.74	26.22	26.65
5101	NYSE	DDT	Tue, Jan 29, 2019	26.40	26.40	26.24	26.33
5100	NYSE	DDT	Mon, Jan 28, 2019	26.30	26.53	26.14	26.14
5099	NYSE	DDT	Fri, Jan 25, 2019	26.48	26.55	26.30	26.40
5098	NYSE	DDT	Thu, Jan 24, 2019	26.33	26.56	26.25	26.45
5097	NYSE	DDT	Wed, Jan 23, 2019	26.35	26.45	26.20	26.37
5096	NYSE	DDT	Tue, Jan 22, 2019	25.88	26.25	25.87	26.25
5095	NYSE	DDT	Fri, Jan 18, 2019	25.90	26.15	25.75	26.15
5094	NYSE	DDT	Thu, Jan 17, 2019	25.82	25.99	25.81	25.90
5093	NYSE	DDT	Wed, Jan 16, 2019	25.88	25.93	25.80	25.81
5092	NYSE	DDT	Tue, Jan 15, 2019	26.36	26.42	26.10	25.72
5091	NYSE	DDT	Mon, Jan 14, 2019	26.02	26.40	26.02	26.35
5090	NYSE	DDT	Fri, Jan 11, 2019	26.21	26.25	26.05	26.06
5089	NYSE	DDT	Thu, Jan 10, 2019	25.98	26.31	25.98	26.30
5088	NYSE	DDT	Wed, Jan 9, 2019	26.33	26.33	25.93	26.08
5087	NYSE	DDT	Tue, Jan 8, 2019	25.97	26.06	25.84	26.01
5086	NYSE	DDT	Mon, Jan 7, 2019	26.02	26.06	25.77	25.98
5085	NYSE	DDT	Fri, Jan 4, 2019	25.95	26.12	25.75	26.02
5084	NYSE	DDT	Thu, Jan 3, 2019	25.76	25.95	25.70	25.70
5083	NYSE	DDT	Wed, Jan 2, 2019	25.88	25.94	25.80	25.82
5082	NYSE	DDT	Mon, Dec 31, 2018	25.52	25.94	25.52	25.57
5081	NYSE	DDT	Fri, Dec 28, 2018	25.86	25.92	25.35	25.72
5080	NYSE	DDT	Thu, Dec 27, 2018	25.78	26.09	25.78	26.04
5079	NYSE	DDT	Wed, Dec 26, 2018	25.49	26.27	25.49	25.98
5078	NYSE	DDT	Mon, Dec 24, 2018	25.26	25.49	25.21	25.23
5077	NYSE	DDT	Fri, Dec 21, 2018	25.67	25.82	25.25	25.38
5076	NYSE	DDT	Thu, Dec 20, 2018	26.10	26.27	25.64	25.82
5075	NYSE	DDT	Wed, Dec 19, 2018	25.81	26.44	25.81	26.09
5074	NYSE	DDT	Tue, Dec 18, 2018	25.96	26.03	25.70	25.75
5073	NYSE	DDT	Mon, Dec 17, 2018	26.14	26.48	25.78	25.87
5072	NYSE	DDT	Fri, Dec 14, 2018	26.50	26.50	26.17	26.26
5071	NYSE	DDT	Thu, Dec 13, 2018	25.86	27.12	25.65	26.75
5070	NYSE	DDT	Wed, Dec 12, 2018	25.87	25.87	25.75	25.75
5069	NYSE	DDT	Tue, Dec 11, 2018	25.80	25.93	25.80	25.93
5068	NYSE	DDT	Mon, Dec 10, 2018	25.68	25.84	25.68	25.69
5067	NYSE	DDT	Fri, Dec 7, 2018	25.68	25.80	25.68	25.75
5066	NYSE	DDT	Thu, Dec 6, 2018	25.99	25.99	25.55	25.68
5065	NYSE	DDT	Tue, Dec 4, 2018	26.05	26.05	25.55	26.01
5064	NYSE	DDT	Mon, Dec 3, 2018	25.85	26.07	25.85	25.99
5063	NYSE	DDT	Fri, Nov 30, 2018	25.75	26.05	25.75	25.91
5062	NYSE	DDT	Thu, Nov 29, 2018	25.71	25.79	25.71	25.79
5061	NYSE	DDT	Wed, Nov 28, 2018	25.80	25.80	25.61	25.75
5060	NYSE	DDT	Tue, Nov 27, 2018	25.73	25.80	25.68	25.75
5059	NYSE	DDT	Mon, Nov 26, 2018	25.86	25.86	25.70	25.74
5058	NYSE	DDT	Fri, Nov 23, 2018	25.81	25.81	25.79	25.79
5057	NYSE	DDT	Wed, Nov 21, 2018	25.74	25.96	25.74	25.90
5056	NYSE	DDT	Tue, Nov 20, 2018	25.97	25.97	25.70	25.83
5055	NYSE	DDT	Mon, Nov 19, 2018	25.88	25.93	25.77	25.77
5054	NYSE	DDT	Fri, Nov 16, 2018	25.85	25.96	25.80	25.85
5053	NYSE	DDT	Thu, Nov 15, 2018	25.90	26.06	25.76	25.89
5052	NYSE	DDT	Wed, Nov 14, 2018	26.03	26.08	25.92	25.94
5051	NYSE	DDT	Tue, Nov 13, 2018	26.01	26.09	26.00	26.01
5050	NYSE	DDT	Mon, Nov 12, 2018	25.98	26.00	25.98	26.00
5049	NYSE	DDT	Fri, Nov 9, 2018	25.98	25.98	25.88	25.94
5048	NYSE	DDT	Thu, Nov 8, 2018	25.91	25.93	25.84	25.91
5047	NYSE	DDT	Wed, Nov 7, 2018	25.85	25.92	25.84	25.84
5046	NYSE	DDT	Tue, Nov 6, 2018	25.88	25.94	25.83	25.90
5045	NYSE	DDT	Mon, Nov 5, 2018	25.94	25.94	25.90	25.93
5044	NYSE	DDT	Fri, Nov 2, 2018	26.05	26.05	25.88	25.88
5043	NYSE	DDT	Thu, Nov 1, 2018	25.87	26.00	25.87	25.94
5042	NYSE	DDT	Wed, Oct 31, 2018	26.06	26.06	25.87	25.93
5041	NYSE	DDT	Tue, Oct 30, 2018	26.01	26.01	25.97	25.99
5040	NYSE	DDT	Mon, Oct 29, 2018	25.98	26.07	25.97	25.99
5039	NYSE	DDT	Fri, Oct 26, 2018	25.92	25.96	25.92	25.96
5038	NYSE	DDT	Thu, Oct 25, 2018	25.98	26.02	25.88	25.94
5037	NYSE	DDT	Wed, Oct 24, 2018	25.88	25.99	25.88	25.94
5036	NYSE	DDT	Tue, Oct 23, 2018	25.88	25.97	25.88	25.92
5035	NYSE	DDT	Mon, Oct 22, 2018	25.92	26.01	25.88	25.98
5034	NYSE	DDT	Fri, Oct 19, 2018	26.09	26.09	25.96	26.00
5033	NYSE	DDT	Thu, Oct 18, 2018	25.75	25.92	25.75	25.92
5032	NYSE	DDT	Wed, Oct 17, 2018	25.78	25.85	25.70	25.84
5031	NYSE	DDT	Tue, Oct 16, 2018	25.74	25.94	25.74	25.88
5030	NYSE	DDT	Mon, Oct 15, 2018	26.02	26.20	26.02	25.72
5029	NYSE	DDT	Fri, Oct 12, 2018	26.19	26.19	26.00	26.02
5028	NYSE	DDT	Thu, Oct 11, 2018	26.07	26.13	26.04	26.11
5027	NYSE	DDT	Wed, Oct 10, 2018	26.11	26.12	26.02	26.10
5026	NYSE	DDT	Tue, Oct 9, 2018	26.34	26.34	26.14	26.24
5025	NYSE	DDT	Mon, Oct 8, 2018	26.23	26.35	26.10	26.35
5024	NYSE	DDT	Fri, Oct 5, 2018	25.94	26.28	25.94	26.02
5023	NYSE	DDT	Thu, Oct 4, 2018	26.11	26.14	25.95	25.96
5022	NYSE	DDT	Wed, Oct 3, 2018	26.24	26.29	26.16	26.17
5021	NYSE	DDT	Tue, Oct 2, 2018	26.45	26.50	26.21	26.24
5020	NYSE	DDT	Mon, Oct 1, 2018	26.55	26.65	26.10	26.19
5019	NYSE	DDT	Fri, Sep 28, 2018	26.51	26.67	26.35	26.36
5018	NYSE	DDT	Thu, Sep 27, 2018	26.06	26.33	26.06	26.33
5017	NYSE	DDT	Wed, Sep 26, 2018	26.50	26.50	26.31	26.35
5016	NYSE	DDT	Tue, Sep 25, 2018	26.52	26.88	26.35	26.37
5015	NYSE	DDT	Mon, Sep 24, 2018	26.43	26.99	26.39	26.91
5014	NYSE	DDT	Fri, Sep 21, 2018	26.28	26.43	26.16	26.34
5013	NYSE	DDT	Thu, Sep 20, 2018	26.26	26.51	26.26	26.26
5012	NYSE	DDT	Wed, Sep 19, 2018	26.75	26.75	26.26	26.27
5011	NYSE	DDT	Tue, Sep 18, 2018	27.32	27.32	26.52	26.76
5010	NYSE	DDT	Mon, Sep 17, 2018	27.15	27.40	27.15	27.23
5009	NYSE	DDT	Fri, Sep 14, 2018	27.31	27.32	27.15	27.16
5008	NYSE	DDT	Thu, Sep 13, 2018	27.20	27.32	27.20	27.31
5007	NYSE	DDT	Wed, Sep 12, 2018	27.41	27.41	27.15	27.30
5006	NYSE	DDT	Tue, Sep 11, 2018	27.41	27.43	27.40	27.40
5005	NYSE	DDT	Mon, Sep 10, 2018	27.40	27.47	27.40	27.41
5004	NYSE	DDT	Fri, Sep 7, 2018	27.46	27.50	27.40	27.40
5003	NYSE	DDT	Thu, Sep 6, 2018	27.58	27.59	27.50	27.50
5002	NYSE	DDT	Wed, Sep 5, 2018	27.50	27.75	27.50	27.50
5001	NYSE	DDT	Tue, Sep 4, 2018	27.51	27.60	27.41	27.42
5000	NYSE	DDT	Fri, Aug 31, 2018	27.58	27.69	27.51	27.68
4999	NYSE	DDT	Thu, Aug 30, 2018	27.80	27.80	27.41	27.46
4998	NYSE	DDT	Wed, Aug 29, 2018	28.08	28.17	27.79	27.79
4997	NYSE	DDT	Tue, Aug 28, 2018	27.95	28.20	27.87	28.15
4996	NYSE	DDT	Mon, Aug 27, 2018	28.02	28.17	27.97	28.05
4995	NYSE	DDT	Fri, Aug 24, 2018	28.02	28.07	27.85	28.07
4994	NYSE	DDT	Thu, Aug 23, 2018	28.17	28.18	27.89	28.15
4993	NYSE	DDT	Wed, Aug 22, 2018	27.67	28.23	27.64	28.23
4992	NYSE	DDT	Tue, Aug 21, 2018	28.03	28.20	28.03	28.19
4991	NYSE	DDT	Mon, Aug 20, 2018	27.77	28.12	27.77	28.10
4990	NYSE	DDT	Fri, Aug 17, 2018	27.73	27.95	27.65	27.90
4989	NYSE	DDT	Thu, Aug 16, 2018	27.69	27.95	27.69	27.80
4988	NYSE	DDT	Wed, Aug 15, 2018	27.80	27.91	27.65	27.90
4987	NYSE	DDT	Tue, Aug 14, 2018	27.65	27.89	27.63	27.82
4986	NYSE	DDT	Mon, Aug 13, 2018	27.60	27.90	27.60	27.84
4985	NYSE	DDT	Fri, Aug 10, 2018	27.56	27.73	27.53	27.58
4984	NYSE	DDT	Thu, Aug 9, 2018	27.68	27.75	27.65	27.74
4983	NYSE	DDT	Wed, Aug 8, 2018	27.57	27.89	27.56	27.87
4982	NYSE	DDT	Tue, Aug 7, 2018	27.50	27.57	27.44	27.57
4981	NYSE	DDT	Mon, Aug 6, 2018	27.43	27.57	27.43	27.55
4980	NYSE	DDT	Fri, Aug 3, 2018	27.49	27.60	27.40	27.57
4979	NYSE	DDT	Thu, Aug 2, 2018	27.59	27.59	27.24	27.49
4978	NYSE	DDT	Wed, Aug 1, 2018	27.64	27.64	27.34	27.43
4977	NYSE	DDT	Tue, Jul 31, 2018	27.63	27.63	27.33	27.39
4976	NYSE	DDT	Mon, Jul 30, 2018	28.15	28.16	27.44	27.67
4975	NYSE	DDT	Fri, Jul 27, 2018	28.04	28.45	27.76	28.05
4974	NYSE	DDT	Thu, Jul 26, 2018	28.29	28.47	27.76	28.04
4973	NYSE	DDT	Wed, Jul 25, 2018	27.76	29.08	27.65	28.50
4972	NYSE	DDT	Tue, Jul 24, 2018	27.61	27.85	27.58	27.85
4971	NYSE	DDT	Mon, Jul 23, 2018	27.45	27.70	27.36	27.67
4970	NYSE	DDT	Fri, Jul 20, 2018	27.07	27.75	26.95	27.75
4969	NYSE	DDT	Thu, Jul 19, 2018	26.94	27.09	26.86	27.07
4968	NYSE	DDT	Wed, Jul 18, 2018	26.87	26.95	26.74	26.95
4967	NYSE	DDT	Tue, Jul 17, 2018	26.71	26.95	26.58	26.93
4966	NYSE	DDT	Mon, Jul 16, 2018	26.66	26.85	26.52	26.85
4965	NYSE	DDT	Fri, Jul 13, 2018	26.85	27.13	26.79	27.10
4964	NYSE	DDT	Thu, Jul 12, 2018	26.63	26.85	26.63	26.85
4963	NYSE	DDT	Wed, Jul 11, 2018	26.65	26.81	26.65	26.73
4962	NYSE	DDT	Tue, Jul 10, 2018	26.56	26.81	26.56	26.80
4961	NYSE	DDT	Mon, Jul 9, 2018	26.30	26.75	26.30	26.67
4960	NYSE	DDT	Fri, Jul 6, 2018	26.10	26.19	26.01	26.19
4959	NYSE	DDT	Thu, Jul 5, 2018	26.25	26.25	26.05	26.15
4958	NYSE	DDT	Tue, Jul 3, 2018	26.18	26.18	26.02	26.02
4957	NYSE	DDT	Mon, Jul 2, 2018	25.83	26.35	25.83	26.25
4956	NYSE	DDT	Fri, Jun 29, 2018	26.00	26.00	25.86	25.86
4955	NYSE	DDT	Thu, Jun 28, 2018	25.94	26.01	25.94	25.99
4954	NYSE	DDT	Wed, Jun 27, 2018	25.81	25.96	25.81	25.91
4953	NYSE	DDT	Tue, Jun 26, 2018	25.89	25.89	25.84	25.84
4952	NYSE	DDT	Mon, Jun 25, 2018	25.83	25.83	25.81	25.83
4951	NYSE	DDT	Fri, Jun 22, 2018	25.89	25.89	25.81	25.81
4950	NYSE	DDT	Thu, Jun 21, 2018	25.89	25.90	25.80	25.81
4949	NYSE	DDT	Wed, Jun 20, 2018	25.89	25.91	25.83	25.89
4948	NYSE	DDT	Tue, Jun 19, 2018	25.87	25.89	25.80	25.89
4947	NYSE	DDT	Mon, Jun 18, 2018	25.80	25.89	25.76	25.89
4946	NYSE	DDT	Fri, Jun 15, 2018	25.87	25.94	25.80	25.82
4945	NYSE	DDT	Thu, Jun 14, 2018	25.86	26.00	25.86	25.89
4944	NYSE	DDT	Wed, Jun 13, 2018	25.88	25.90	25.75	25.85
4943	NYSE	DDT	Tue, Jun 12, 2018	25.90	25.90	25.84	25.88
4942	NYSE	DDT	Mon, Jun 11, 2018	25.90	25.90	25.74	25.90
4941	NYSE	DDT	Fri, Jun 8, 2018	25.86	25.98	25.81	25.90
4940	NYSE	DDT	Thu, Jun 7, 2018	25.92	26.00	25.81	25.95
4939	NYSE	DDT	Wed, Jun 6, 2018	25.87	25.92	25.80	25.86
4938	NYSE	DDT	Tue, Jun 5, 2018	25.77	25.90	25.73	25.81
4937	NYSE	DDT	Mon, Jun 4, 2018	25.74	25.87	25.60	25.84
4936	NYSE	DDT	Fri, Jun 1, 2018	25.54	25.73	25.54	25.67
4935	NYSE	DDT	Thu, May 31, 2018	25.55	25.63	25.47	25.56
4934	NYSE	DDT	Wed, May 30, 2018	25.65	25.65	25.56	25.63
4933	NYSE	DDT	Tue, May 29, 2018	25.50	25.65	25.50	25.64
4932	NYSE	DDT	Fri, May 25, 2018	25.58	25.62	25.58	25.62
4931	NYSE	DDT	Thu, May 24, 2018	25.60	25.60	25.46	25.60
4930	NYSE	DDT	Wed, May 23, 2018	25.57	25.57	25.47	25.52
4929	NYSE	DDT	Tue, May 22, 2018	25.43	25.52	25.43	25.50
4928	NYSE	DDT	Mon, May 21, 2018	25.50	25.50	25.43	25.45
4927	NYSE	DDT	Fri, May 18, 2018	25.46	25.50	25.42	25.47
4926	NYSE	DDT	Thu, May 17, 2018	25.45	25.50	25.42	25.42
4925	NYSE	DDT	Wed, May 16, 2018	25.45	25.50	25.41	25.43
4924	NYSE	DDT	Tue, May 15, 2018	25.40	25.49	25.38	25.47
4923	NYSE	DDT	Mon, May 14, 2018	25.41	25.48	25.36	25.36
4922	NYSE	DDT	Fri, May 11, 2018	25.50	25.50	25.45	25.45
4921	NYSE	DDT	Thu, May 10, 2018	25.46	25.50	25.41	25.41
4920	NYSE	DDT	Wed, May 9, 2018	25.42	25.46	25.42	25.45
4919	NYSE	DDT	Tue, May 8, 2018	25.51	25.53	25.42	25.43
4918	NYSE	DDT	Mon, May 7, 2018	25.51	25.52	25.39	25.51
4917	NYSE	DDT	Fri, May 4, 2018	25.56	25.56	25.48	25.56
4916	NYSE	DDT	Thu, May 3, 2018	25.57	25.57	25.47	25.56
4915	NYSE	DDT	Wed, May 2, 2018	25.52	25.61	25.49	25.60
4914	NYSE	DDT	Tue, May 1, 2018	25.49	25.50	25.39	25.43
4913	NYSE	DDT	Mon, Apr 30, 2018	25.57	25.57	25.39	25.39
4912	NYSE	DDT	Fri, Apr 27, 2018	25.45	25.54	25.36	25.51
4911	NYSE	DDT	Thu, Apr 26, 2018	25.40	25.53	25.35	25.35
4910	NYSE	DDT	Wed, Apr 25, 2018	25.53	25.53	25.42	25.42
4909	NYSE	DDT	Tue, Apr 24, 2018	25.57	25.57	25.50	25.51
4908	NYSE	DDT	Mon, Apr 23, 2018	25.52	25.58	25.49	25.50
4907	NYSE	DDT	Fri, Apr 20, 2018	25.45	25.57	25.45	25.49
4906	NYSE	DDT	Thu, Apr 19, 2018	25.47	25.55	25.43	25.55
4905	NYSE	DDT	Wed, Apr 18, 2018	25.42	25.50	25.42	25.42
4904	NYSE	DDT	Tue, Apr 17, 2018	25.43	25.59	25.38	25.41
4903	NYSE	DDT	Mon, Apr 16, 2018	25.43	25.50	25.32	25.43
4902	NYSE	DDT	Fri, Apr 13, 2018	25.32	25.43	25.31	25.43
4901	NYSE	DDT	Thu, Apr 12, 2018	25.74	25.76	25.66	25.24
4900	NYSE	DDT	Wed, Apr 11, 2018	25.71	25.75	25.67	25.67
4899	NYSE	DDT	Tue, Apr 10, 2018	25.64	25.76	25.63	25.64
4898	NYSE	DDT	Mon, Apr 9, 2018	25.65	25.75	25.61	25.68
4897	NYSE	DDT	Fri, Apr 6, 2018	25.67	25.69	25.62	25.66
4896	NYSE	DDT	Thu, Apr 5, 2018	25.67	25.69	25.60	25.61
4895	NYSE	DDT	Wed, Apr 4, 2018	25.65	25.70	25.64	25.64
4894	NYSE	DDT	Tue, Apr 3, 2018	25.75	25.75	25.63	25.64
4893	NYSE	DDT	Mon, Apr 2, 2018	25.74	25.77	25.64	25.64
4892	NYSE	DDT	Thu, Mar 29, 2018	25.60	25.74	25.60	25.69
4891	NYSE	DDT	Wed, Mar 28, 2018	25.69	25.70	25.59	25.60
4890	NYSE	DDT	Tue, Mar 27, 2018	25.58	25.69	25.58	25.61
4889	NYSE	DDT	Mon, Mar 26, 2018	25.50	25.64	25.50	25.63
4888	NYSE	DDT	Fri, Mar 23, 2018	25.54	25.61	25.46	25.48
4887	NYSE	DDT	Thu, Mar 22, 2018	25.51	25.57	25.51	25.54
4886	NYSE	DDT	Wed, Mar 21, 2018	25.45	25.57	25.41	25.55
4885	NYSE	DDT	Tue, Mar 20, 2018	25.46	25.49	25.45	25.49
4884	NYSE	DDT	Mon, Mar 19, 2018	25.54	25.54	25.42	25.46
4883	NYSE	DDT	Fri, Mar 16, 2018	25.50	25.62	25.37	25.37
4882	NYSE	DDT	Thu, Mar 15, 2018	25.57	25.60	25.45	25.52
4881	NYSE	DDT	Wed, Mar 14, 2018	25.51	25.63	25.51	25.63
4880	NYSE	DDT	Tue, Mar 13, 2018	25.49	25.57	25.49	25.55
4879	NYSE	DDT	Mon, Mar 12, 2018	25.46	25.61	25.46	25.49
4878	NYSE	DDT	Fri, Mar 9, 2018	25.55	25.62	25.45	25.50
4877	NYSE	DDT	Thu, Mar 8, 2018	25.42	25.49	25.41	25.45
4876	NYSE	DDT	Wed, Mar 7, 2018	25.37	25.47	25.37	25.46
4875	NYSE	DDT	Tue, Mar 6, 2018	25.54	25.54	25.47	25.47
4874	NYSE	DDT	Mon, Mar 5, 2018	25.52	25.53	25.43	25.45
4873	NYSE	DDT	Fri, Mar 2, 2018	25.55	25.55	25.52	25.54
4872	NYSE	DDT	Thu, Mar 1, 2018	25.50	25.55	25.50	25.52
4871	NYSE	DDT	Wed, Feb 28, 2018	25.52	25.55	25.49	25.54
4870	NYSE	DDT	Tue, Feb 27, 2018	25.42	25.50	25.40	25.50
4869	NYSE	DDT	Mon, Feb 26, 2018	25.45	25.45	25.38	25.40
4868	NYSE	DDT	Fri, Feb 23, 2018	25.40	25.45	25.35	25.45
4867	NYSE	DDT	Thu, Feb 22, 2018	25.35	25.43	25.31	25.35
4866	NYSE	DDT	Wed, Feb 21, 2018	25.40	25.40	25.29	25.40
4865	NYSE	DDT	Tue, Feb 20, 2018	25.40	25.40	25.33	25.39
4864	NYSE	DDT	Fri, Feb 16, 2018	25.22	25.38	25.22	25.33
4863	NYSE	DDT	Thu, Feb 15, 2018	25.29	25.34	25.23	25.31
4862	NYSE	DDT	Wed, Feb 14, 2018	25.22	25.31	25.21	25.22
4861	NYSE	DDT	Tue, Feb 13, 2018	25.13	25.30	25.13	25.30
4860	NYSE	DDT	Mon, Feb 12, 2018	25.30	25.30	25.15	25.15
4859	NYSE	DDT	Fri, Feb 9, 2018	25.30	25.30	25.15	25.25
4858	NYSE	DDT	Thu, Feb 8, 2018	25.29	25.40	25.25	25.30
4857	NYSE	DDT	Wed, Feb 7, 2018	25.39	25.40	25.26	25.27
4856	NYSE	DDT	Tue, Feb 6, 2018	25.39	25.40	25.22	25.40
4855	NYSE	DDT	Mon, Feb 5, 2018	25.46	25.48	25.25	25.30
4854	NYSE	DDT	Fri, Feb 2, 2018	25.55	25.57	25.43	25.43
4853	NYSE	DDT	Thu, Feb 1, 2018	25.58	25.58	25.49	25.50
4852	NYSE	DDT	Wed, Jan 31, 2018	25.45	25.53	25.37	25.53
4851	NYSE	DDT	Tue, Jan 30, 2018	25.37	25.44	25.36	25.42
4850	NYSE	DDT	Mon, Jan 29, 2018	25.41	25.45	25.35	25.40
4849	NYSE	DDT	Fri, Jan 26, 2018	25.46	25.51	25.41	25.41
4848	NYSE	DDT	Thu, Jan 25, 2018	25.45	25.50	25.42	25.48
4847	NYSE	DDT	Wed, Jan 24, 2018	25.47	25.50	25.45	25.45
4846	NYSE	DDT	Tue, Jan 23, 2018	25.49	25.52	25.43	25.48
4845	NYSE	DDT	Mon, Jan 22, 2018	25.67	25.67	25.44	25.51
4844	NYSE	DDT	Fri, Jan 19, 2018	25.44	25.62	25.44	25.62
4843	NYSE	DDT	Thu, Jan 18, 2018	25.41	25.58	25.41	25.46
4842	NYSE	DDT	Wed, Jan 17, 2018	25.48	25.56	25.46	25.48
4841	NYSE	DDT	Tue, Jan 16, 2018	25.51	25.62	25.41	25.48
4840	NYSE	DDT	Fri, Jan 12, 2018	25.75	25.78	25.74	25.78
4839	NYSE	DDT	Thu, Jan 11, 2018	25.72	25.78	25.68	25.73
4838	NYSE	DDT	Wed, Jan 10, 2018	25.75	25.79	25.65	25.77
4837	NYSE	DDT	Tue, Jan 9, 2018	25.78	25.80	25.70	25.74
4836	NYSE	DDT	Mon, Jan 8, 2018	25.72	25.80	25.66	25.79
4835	NYSE	DDT	Fri, Jan 5, 2018	25.79	25.80	25.70	25.80
4834	NYSE	DDT	Thu, Jan 4, 2018	25.79	25.79	25.77	25.79
4833	NYSE	DDT	Wed, Jan 3, 2018	25.78	25.80	25.68	25.79
4832	NYSE	DDT	Tue, Jan 2, 2018	25.88	25.88	25.65	25.78
4831	NYSE	DDT	Fri, Dec 29, 2017	25.80	25.88	25.74	25.86
4830	NYSE	DDT	Thu, Dec 28, 2017	25.80	25.80	25.76	25.80
4829	NYSE	DDT	Wed, Dec 27, 2017	25.78	25.80	25.75	25.80
4828	NYSE	DDT	Tue, Dec 26, 2017	25.70	25.75	25.70	25.75
4827	NYSE	DDT	Fri, Dec 22, 2017	25.67	25.71	25.65	25.70
4826	NYSE	DDT	Thu, Dec 21, 2017	25.63	25.70	25.63	25.70
4825	NYSE	DDT	Wed, Dec 20, 2017	25.61	25.73	25.61	25.62
4824	NYSE	DDT	Tue, Dec 19, 2017	25.60	25.65	25.60	25.63
4823	NYSE	DDT	Mon, Dec 18, 2017	25.65	25.65	25.57	25.58
4822	NYSE	DDT	Fri, Dec 15, 2017	25.64	25.65	25.58	25.59
4821	NYSE	DDT	Thu, Dec 14, 2017	25.67	25.67	25.59	25.61
4820	NYSE	DDT	Wed, Dec 13, 2017	25.58	25.66	25.57	25.57
4819	NYSE	DDT	Tue, Dec 12, 2017	25.62	25.67	25.53	25.58
4818	NYSE	DDT	Mon, Dec 11, 2017	25.63	25.67	25.52	25.58
4817	NYSE	DDT	Fri, Dec 8, 2017	25.55	25.69	25.52	25.63
4816	NYSE	DDT	Thu, Dec 7, 2017	25.62	25.68	25.55	25.61
4815	NYSE	DDT	Wed, Dec 6, 2017	25.61	25.69	25.61	25.62
4814	NYSE	DDT	Tue, Dec 5, 2017	25.75	25.76	25.53	25.60
4813	NYSE	DDT	Mon, Dec 4, 2017	25.72	25.79	25.70	25.76
4812	NYSE	DDT	Fri, Dec 1, 2017	25.67	25.74	25.66	25.74
4811	NYSE	DDT	Thu, Nov 30, 2017	25.65	25.72	25.64	25.65
4810	NYSE	DDT	Wed, Nov 29, 2017	25.62	25.74	25.61	25.73
4809	NYSE	DDT	Tue, Nov 28, 2017	25.74	25.80	25.61	25.61
4808	NYSE	DDT	Mon, Nov 27, 2017	25.68	25.68	25.63	25.66
4807	NYSE	DDT	Fri, Nov 24, 2017	25.68	25.68	25.68	25.68
4806	NYSE	DDT	Wed, Nov 22, 2017	25.63	25.70	25.56	25.68
4805	NYSE	DDT	Tue, Nov 21, 2017	25.65	25.70	25.55	25.60
4804	NYSE	DDT	Mon, Nov 20, 2017	25.65	25.75	25.55	25.67
4803	NYSE	DDT	Fri, Nov 17, 2017	25.58	25.75	25.51	25.75
4802	NYSE	DDT	Thu, Nov 16, 2017	25.51	25.61	25.51	25.54
4801	NYSE	DDT	Wed, Nov 15, 2017	25.51	25.58	25.43	25.52
4800	NYSE	DDT	Tue, Nov 14, 2017	25.51	25.55	25.47	25.51
4799	NYSE	DDT	Mon, Nov 13, 2017	25.51	25.57	25.51	25.51
4798	NYSE	DDT	Fri, Nov 10, 2017	25.60	25.60	25.54	25.54
4797	NYSE	DDT	Thu, Nov 9, 2017	25.60	25.60	25.49	25.54
4796	NYSE	DDT	Wed, Nov 8, 2017	25.51	25.56	25.51	25.54
4795	NYSE	DDT	Tue, Nov 7, 2017	25.59	25.59	25.49	25.53
4794	NYSE	DDT	Mon, Nov 6, 2017	25.52	25.63	25.46	25.46
4793	NYSE	DDT	Fri, Nov 3, 2017	25.55	25.65	25.55	25.60
4792	NYSE	DDT	Thu, Nov 2, 2017	25.66	25.69	25.58	25.64
4791	NYSE	DDT	Wed, Nov 1, 2017	25.66	25.66	25.55	25.61
4790	NYSE	DDT	Tue, Oct 31, 2017	25.43	25.66	25.43	25.61
4789	NYSE	DDT	Mon, Oct 30, 2017	25.50	25.55	25.43	25.43
4788	NYSE	DDT	Fri, Oct 27, 2017	25.50	25.50	25.43	25.47
4787	NYSE	DDT	Thu, Oct 26, 2017	25.42	25.50	25.42	25.49
4786	NYSE	DDT	Wed, Oct 25, 2017	25.44	25.46	25.36	25.42
4785	NYSE	DDT	Tue, Oct 24, 2017	25.46	25.52	25.41	25.50
4784	NYSE	DDT	Mon, Oct 23, 2017	25.50	25.54	25.41	25.47
4783	NYSE	DDT	Fri, Oct 20, 2017	25.44	25.50	25.43	25.50
4782	NYSE	DDT	Thu, Oct 19, 2017	25.46	25.52	25.41	25.47
4781	NYSE	DDT	Wed, Oct 18, 2017	25.51	25.51	25.40	25.41
4780	NYSE	DDT	Tue, Oct 17, 2017	25.52	25.55	25.48	25.48
4779	NYSE	DDT	Mon, Oct 16, 2017	25.60	25.60	25.49	25.55
4778	NYSE	DDT	Fri, Oct 13, 2017	25.97	26.02	25.91	25.95
4777	NYSE	DDT	Thu, Oct 12, 2017	26.06	26.06	25.85	25.96
4776	NYSE	DDT	Wed, Oct 11, 2017	25.86	26.08	25.80	26.06
4775	NYSE	DDT	Tue, Oct 10, 2017	25.76	25.88	25.76	25.80
4774	NYSE	DDT	Mon, Oct 9, 2017	25.90	25.90	25.69	25.77
4773	NYSE	DDT	Fri, Oct 6, 2017	25.89	25.94	25.74	25.94
4772	NYSE	DDT	Thu, Oct 5, 2017	25.88	25.94	25.83	25.92
4771	NYSE	DDT	Wed, Oct 4, 2017	25.85	25.94	25.75	25.83
4770	NYSE	DDT	Tue, Oct 3, 2017	25.76	25.86	25.75	25.81
4769	NYSE	DDT	Mon, Oct 2, 2017	25.70	25.80	25.70	25.80
4768	NYSE	DDT	Fri, Sep 29, 2017	25.71	25.80	25.71	25.76
4767	NYSE	DDT	Thu, Sep 28, 2017	25.66	25.76	25.66	25.73
4766	NYSE	DDT	Wed, Sep 27, 2017	25.73	25.75	25.66	25.75
4765	NYSE	DDT	Tue, Sep 26, 2017	25.69	25.74	25.63	25.72
4764	NYSE	DDT	Mon, Sep 25, 2017	25.66	25.73	25.62	25.73
4763	NYSE	DDT	Fri, Sep 22, 2017	25.66	25.73	25.61	25.68
4762	NYSE	DDT	Thu, Sep 21, 2017	25.64	25.75	25.62	25.73
4761	NYSE	DDT	Wed, Sep 20, 2017	25.75	25.75	25.51	25.68
4760	NYSE	DDT	Tue, Sep 19, 2017	25.75	25.75	25.72	25.73
4759	NYSE	DDT	Mon, Sep 18, 2017	25.75	25.75	25.71	25.72
4758	NYSE	DDT	Fri, Sep 15, 2017	25.72	25.75	25.71	25.74
4757	NYSE	DDT	Thu, Sep 14, 2017	25.71	25.74	25.71	25.72
4756	NYSE	DDT	Wed, Sep 13, 2017	25.72	25.75	25.66	25.71
4755	NYSE	DDT	Tue, Sep 12, 2017	25.66	25.72	25.65	25.72
4754	NYSE	DDT	Mon, Sep 11, 2017	25.65	25.70	25.57	25.70
4753	NYSE	DDT	Fri, Sep 8, 2017	25.57	25.60	25.55	25.60
4752	NYSE	DDT	Thu, Sep 7, 2017	25.57	25.57	25.53	25.53
4751	NYSE	DDT	Wed, Sep 6, 2017	25.56	25.59	25.48	25.57
4750	NYSE	DDT	Tue, Sep 5, 2017	25.45	25.58	25.45	25.56
4749	NYSE	DDT	Fri, Sep 1, 2017	25.49	25.55	25.47	25.49
4748	NYSE	DDT	Thu, Aug 31, 2017	25.49	25.49	25.46	25.48
4747	NYSE	DDT	Wed, Aug 30, 2017	25.48	25.49	25.46	25.47
4746	NYSE	DDT	Tue, Aug 29, 2017	25.44	25.49	25.44	25.45
4745	NYSE	DDT	Mon, Aug 28, 2017	25.43	25.43	25.41	25.43
4744	NYSE	DDT	Fri, Aug 25, 2017	25.40	25.45	25.35	25.41
4743	NYSE	DDT	Thu, Aug 24, 2017	25.33	25.44	25.33	25.36
4742	NYSE	DDT	Wed, Aug 23, 2017	25.35	25.44	25.31	25.34
4741	NYSE	DDT	Tue, Aug 22, 2017	25.45	25.45	25.37	25.40
4740	NYSE	DDT	Mon, Aug 21, 2017	25.33	25.42	25.33	25.40
4739	NYSE	DDT	Fri, Aug 18, 2017	25.32	25.43	25.26	25.30
4738	NYSE	DDT	Thu, Aug 17, 2017	25.62	25.64	25.21	25.27
4737	NYSE	DDT	Wed, Aug 16, 2017	25.70	25.75	25.58	25.58
4736	NYSE	DDT	Tue, Aug 15, 2017	25.64	25.79	25.64	25.79
4735	NYSE	DDT	Mon, Aug 14, 2017	25.56	25.70	25.56	25.70
4734	NYSE	DDT	Fri, Aug 11, 2017	25.49	25.60	25.49	25.55
4733	NYSE	DDT	Thu, Aug 10, 2017	25.56	25.65	25.46	25.48
4732	NYSE	DDT	Wed, Aug 9, 2017	25.59	25.74	25.59	25.69
4731	NYSE	DDT	Tue, Aug 8, 2017	25.69	25.74	25.67	25.74
4730	NYSE	DDT	Mon, Aug 7, 2017	25.70	25.71	25.67	25.67
4729	NYSE	DDT	Fri, Aug 4, 2017	25.67	25.69	25.67	25.68
4728	NYSE	DDT	Thu, Aug 3, 2017	25.64	25.69	25.61	25.63
4727	NYSE	DDT	Wed, Aug 2, 2017	25.69	25.69	25.57	25.68
4726	NYSE	DDT	Tue, Aug 1, 2017	25.58	25.69	25.49	25.62
4725	NYSE	DDT	Mon, Jul 31, 2017	25.58	25.59	25.50	25.56
4724	NYSE	DDT	Fri, Jul 28, 2017	25.61	25.69	25.27	25.56
4723	NYSE	DDT	Thu, Jul 27, 2017	25.68	25.75	25.61	25.63
4722	NYSE	DDT	Wed, Jul 26, 2017	25.69	25.69	25.60	25.64
4721	NYSE	DDT	Tue, Jul 25, 2017	25.76	25.83	25.61	25.63
4720	NYSE	DDT	Mon, Jul 24, 2017	25.79	25.79	25.75	25.79
4719	NYSE	DDT	Fri, Jul 21, 2017	25.66	25.83	25.56	25.75
4718	NYSE	DDT	Thu, Jul 20, 2017	25.65	25.69	25.59	25.60
4717	NYSE	DDT	Wed, Jul 19, 2017	25.64	25.70	25.60	25.60
4716	NYSE	DDT	Tue, Jul 18, 2017	25.66	25.69	25.56	25.64
4715	NYSE	DDT	Mon, Jul 17, 2017	25.60	25.64	25.58	25.59
4714	NYSE	DDT	Fri, Jul 14, 2017	25.68	25.68	25.54	25.54
4713	NYSE	DDT	Thu, Jul 13, 2017	25.89	25.89	25.53	25.54
4712	NYSE	DDT	Wed, Jul 12, 2017	26.18	26.25	26.15	25.73
4711	NYSE	DDT	Tue, Jul 11, 2017	26.14	26.23	26.13	26.16
4710	NYSE	DDT	Mon, Jul 10, 2017	26.13	26.23	26.13	26.19
4709	NYSE	DDT	Fri, Jul 7, 2017	26.23	26.23	26.08	26.20
4708	NYSE	DDT	Thu, Jul 6, 2017	26.04	26.25	25.96	26.23
4707	NYSE	DDT	Wed, Jul 5, 2017	25.90	25.99	25.85	25.92
4706	NYSE	DDT	Mon, Jul 3, 2017	25.92	25.94	25.84	25.91
4705	NYSE	DDT	Fri, Jun 30, 2017	25.80	25.96	25.79	25.83
4704	NYSE	DDT	Thu, Jun 29, 2017	25.95	25.95	25.82	25.84
4703	NYSE	DDT	Wed, Jun 28, 2017	25.81	25.85	25.81	25.81
4702	NYSE	DDT	Tue, Jun 27, 2017	25.87	25.99	25.80	25.82
4701	NYSE	DDT	Mon, Jun 26, 2017	25.93	25.93	25.82	25.86
4700	NYSE	DDT	Fri, Jun 23, 2017	25.81	25.90	25.81	25.83
4699	NYSE	DDT	Thu, Jun 22, 2017	25.70	25.97	25.70	25.84
4698	NYSE	DDT	Wed, Jun 21, 2017	25.92	26.03	25.65	25.69
4697	NYSE	DDT	Tue, Jun 20, 2017	26.25	26.25	25.90	25.92
4696	NYSE	DDT	Mon, Jun 19, 2017	26.16	26.35	26.10	26.26
4695	NYSE	DDT	Fri, Jun 16, 2017	26.08	26.40	26.08	26.25
4694	NYSE	DDT	Thu, Jun 15, 2017	26.17	26.26	26.06	26.17
4693	NYSE	DDT	Wed, Jun 14, 2017	25.99	26.29	25.76	26.07
4692	NYSE	DDT	Tue, Jun 13, 2017	25.88	25.96	25.85	25.94
4691	NYSE	DDT	Mon, Jun 12, 2017	25.61	25.90	25.61	25.81
4690	NYSE	DDT	Fri, Jun 9, 2017	25.61	25.70	25.55	25.61
4689	NYSE	DDT	Thu, Jun 8, 2017	25.75	25.81	25.55	25.61
4688	NYSE	DDT	Wed, Jun 7, 2017	25.85	25.85	25.78	25.81
4687	NYSE	DDT	Tue, Jun 6, 2017	25.88	25.90	25.76	25.84
4686	NYSE	DDT	Mon, Jun 5, 2017	25.70	25.81	25.70	25.81
4685	NYSE	DDT	Fri, Jun 2, 2017	25.61	25.72	25.61	25.70
4684	NYSE	DDT	Thu, Jun 1, 2017	25.63	25.66	25.53	25.66
4683	NYSE	DDT	Wed, May 31, 2017	25.50	25.62	25.50	25.62
4682	NYSE	DDT	Tue, May 30, 2017	25.55	25.60	25.38	25.50
4681	NYSE	DDT	Fri, May 26, 2017	25.68	25.68	25.50	25.66
4680	NYSE	DDT	Thu, May 25, 2017	25.59	25.65	25.55	25.63
4679	NYSE	DDT	Wed, May 24, 2017	25.38	25.54	25.38	25.50
4678	NYSE	DDT	Tue, May 23, 2017	25.31	25.40	25.31	25.37
4677	NYSE	DDT	Mon, May 22, 2017	25.35	25.40	25.30	25.31
4676	NYSE	DDT	Fri, May 19, 2017	25.32	25.39	25.31	25.35
4675	NYSE	DDT	Thu, May 18, 2017	25.33	25.35	25.26	25.32
4674	NYSE	DDT	Wed, May 17, 2017	25.38	25.43	25.20	25.33
4673	NYSE	DDT	Tue, May 16, 2017	25.55	25.61	25.38	25.41
4672	NYSE	DDT	Mon, May 15, 2017	25.70	25.70	25.55	25.55
4671	NYSE	DDT	Fri, May 12, 2017	25.70	25.72	25.51	25.51
4670	NYSE	DDT	Thu, May 11, 2017	25.60	25.70	25.50	25.66
4669	NYSE	DDT	Wed, May 10, 2017	25.61	25.69	25.60	25.68
4668	NYSE	DDT	Tue, May 9, 2017	25.66	25.67	25.60	25.61
4667	NYSE	DDT	Mon, May 8, 2017	25.60	25.66	25.59	25.61
4666	NYSE	DDT	Fri, May 5, 2017	25.61	25.68	25.52	25.68
4665	NYSE	DDT	Thu, May 4, 2017	25.58	25.68	25.53	25.62
4664	NYSE	DDT	Wed, May 3, 2017	25.53	25.70	25.52	25.55
4663	NYSE	DDT	Tue, May 2, 2017	25.53	25.62	25.39	25.62
4662	NYSE	DDT	Mon, May 1, 2017	25.75	25.75	25.53	25.58
4661	NYSE	DDT	Fri, Apr 28, 2017	25.62	25.74	25.62	25.65
4660	NYSE	DDT	Thu, Apr 27, 2017	25.66	25.69	25.56	25.65
4659	NYSE	DDT	Wed, Apr 26, 2017	25.86	25.86	25.67	25.79
4658	NYSE	DDT	Tue, Apr 25, 2017	25.88	25.88	25.54	25.79
4657	NYSE	DDT	Mon, Apr 24, 2017	25.88	25.88	25.62	25.74
4656	NYSE	DDT	Fri, Apr 21, 2017	25.84	25.85	25.80	25.85
4655	NYSE	DDT	Thu, Apr 20, 2017	25.83	26.03	25.71	25.84
4654	NYSE	DDT	Wed, Apr 19, 2017	25.50	25.87	25.50	25.76
4653	NYSE	DDT	Tue, Apr 18, 2017	25.54	25.55	25.36	25.38
4652	NYSE	DDT	Mon, Apr 17, 2017	25.70	25.70	25.52	25.57
4651	NYSE	DDT	Thu, Apr 13, 2017	25.60	25.69	25.58	25.69
4650	NYSE	DDT	Wed, Apr 12, 2017	25.48	25.60	25.37	25.58
4649	NYSE	DDT	Tue, Apr 11, 2017	25.48	25.65	25.22	25.43
4648	NYSE	DDT	Mon, Apr 10, 2017	25.50	25.88	25.50	25.14
4647	NYSE	DDT	Fri, Apr 7, 2017	25.39	25.60	25.39	25.57
4646	NYSE	DDT	Thu, Apr 6, 2017	25.38	25.44	25.34	25.44
4645	NYSE	DDT	Wed, Apr 5, 2017	25.44	25.47	25.29	25.29
4644	NYSE	DDT	Tue, Apr 4, 2017	25.45	25.70	25.27	25.31
4643	NYSE	DDT	Mon, Apr 3, 2017	25.28	25.48	25.28	25.36
4642	NYSE	DDT	Fri, Mar 31, 2017	25.27	25.28	25.20	25.26
4641	NYSE	DDT	Thu, Mar 30, 2017	25.23	25.38	25.21	25.21
4640	NYSE	DDT	Wed, Mar 29, 2017	25.22	25.36	25.11	25.25
4639	NYSE	DDT	Tue, Mar 28, 2017	25.35	25.40	25.20	25.20
4638	NYSE	DDT	Mon, Mar 27, 2017	25.13	25.30	25.07	25.30
4637	NYSE	DDT	Fri, Mar 24, 2017	25.19	25.19	25.10	25.12
4636	NYSE	DDT	Thu, Mar 23, 2017	25.17	25.21	25.03	25.10
4635	NYSE	DDT	Wed, Mar 22, 2017	25.05	25.22	25.02	25.13
4634	NYSE	DDT	Tue, Mar 21, 2017	25.25	25.27	25.05	25.06
4633	NYSE	DDT	Mon, Mar 20, 2017	25.27	25.33	25.25	25.25
4632	NYSE	DDT	Fri, Mar 17, 2017	25.34	25.35	25.25	25.31
4631	NYSE	DDT	Thu, Mar 16, 2017	25.27	25.35	25.22	25.34
4630	NYSE	DDT	Wed, Mar 15, 2017	25.35	25.37	25.22	25.25
4629	NYSE	DDT	Tue, Mar 14, 2017	25.31	25.35	25.26	25.27
4628	NYSE	DDT	Mon, Mar 13, 2017	25.38	25.38	25.30	25.35
4627	NYSE	DDT	Fri, Mar 10, 2017	25.40	25.40	25.35	25.40
4626	NYSE	DDT	Thu, Mar 9, 2017	25.30	25.47	25.26	25.44
4625	NYSE	DDT	Wed, Mar 8, 2017	25.34	25.43	25.20	25.29
4624	NYSE	DDT	Tue, Mar 7, 2017	25.37	25.45	25.30	25.35
4623	NYSE	DDT	Mon, Mar 6, 2017	25.35	25.49	25.32	25.34
4622	NYSE	DDT	Fri, Mar 3, 2017	25.46	25.57	25.26	25.30
4621	NYSE	DDT	Thu, Mar 2, 2017	25.52	25.71	25.44	25.45
4620	NYSE	DDT	Wed, Mar 1, 2017	25.54	25.65	25.37	25.52
4619	NYSE	DDT	Tue, Feb 28, 2017	25.60	25.68	25.47	25.59
4618	NYSE	DDT	Mon, Feb 27, 2017	25.76	25.77	25.60	25.60
4617	NYSE	DDT	Fri, Feb 24, 2017	25.78	25.81	25.74	25.76
4616	NYSE	DDT	Thu, Feb 23, 2017	25.84	25.84	25.79	25.84
4615	NYSE	DDT	Wed, Feb 22, 2017	25.84	25.86	25.80	25.83
4614	NYSE	DDT	Tue, Feb 21, 2017	25.81	25.98	25.80	25.90
4613	NYSE	DDT	Fri, Feb 17, 2017	25.79	25.84	25.77	25.81
4612	NYSE	DDT	Thu, Feb 16, 2017	25.98	25.98	25.71	25.85
4611	NYSE	DDT	Wed, Feb 15, 2017	25.81	25.90	25.73	25.85
4610	NYSE	DDT	Tue, Feb 14, 2017	25.70	25.79	25.55	25.77
4609	NYSE	DDT	Mon, Feb 13, 2017	25.80	25.81	25.73	25.73
4608	NYSE	DDT	Fri, Feb 10, 2017	25.81	25.81	25.70	25.76
4607	NYSE	DDT	Thu, Feb 9, 2017	25.80	25.85	25.78	25.81
4606	NYSE	DDT	Wed, Feb 8, 2017	25.83	25.91	25.80	25.81
4605	NYSE	DDT	Tue, Feb 7, 2017	25.81	25.97	25.78	25.82
4604	NYSE	DDT	Mon, Feb 6, 2017	25.93	25.93	25.85	25.90
4603	NYSE	DDT	Fri, Feb 3, 2017	26.21	26.22	25.84	25.96
4602	NYSE	DDT	Thu, Feb 2, 2017	26.28	26.39	26.06	26.31
4601	NYSE	DDT	Wed, Feb 1, 2017	26.12	26.24	26.00	26.15
4600	NYSE	DDT	Tue, Jan 31, 2017	26.00	26.05	25.83	26.05
4599	NYSE	DDT	Mon, Jan 30, 2017	25.93	26.00	25.90	25.97
4598	NYSE	DDT	Fri, Jan 27, 2017	26.08	26.10	25.93	26.04
4597	NYSE	DDT	Thu, Jan 26, 2017	26.01	26.07	25.91	25.95
4596	NYSE	DDT	Wed, Jan 25, 2017	25.93	26.20	25.92	25.94
4595	NYSE	DDT	Tue, Jan 24, 2017	25.95	26.16	25.83	26.16
4594	NYSE	DDT	Mon, Jan 23, 2017	25.91	25.98	25.90	25.91
4593	NYSE	DDT	Fri, Jan 20, 2017	25.84	25.92	25.83	25.90
4592	NYSE	DDT	Thu, Jan 19, 2017	25.90	25.95	25.87	25.87
4591	NYSE	DDT	Wed, Jan 18, 2017	25.89	25.99	25.77	25.88
4590	NYSE	DDT	Tue, Jan 17, 2017	25.81	25.89	25.73	25.89
4589	NYSE	DDT	Fri, Jan 13, 2017	25.98	25.98	25.72	25.90
4588	NYSE	DDT	Thu, Jan 12, 2017	26.00	26.00	25.84	25.90
4587	NYSE	DDT	Wed, Jan 11, 2017	26.01	26.37	26.01	25.86
4586	NYSE	DDT	Tue, Jan 10, 2017	26.03	26.26	26.01	26.01
4585	NYSE	DDT	Mon, Jan 9, 2017	26.01	26.12	26.00	26.06
4584	NYSE	DDT	Fri, Jan 6, 2017	25.85	26.07	25.85	25.87
4583	NYSE	DDT	Thu, Jan 5, 2017	27.00	27.00	25.84	25.84
4582	NYSE	DDT	Wed, Jan 4, 2017	26.05	26.27	26.05	26.10
4581	NYSE	DDT	Tue, Jan 3, 2017	26.12	26.14	25.90	26.14
4580	NYSE	DDT	Fri, Dec 30, 2016	25.84	26.14	25.80	26.00
4579	NYSE	DDT	Thu, Dec 29, 2016	25.75	25.97	25.75	25.95
4578	NYSE	DDT	Wed, Dec 28, 2016	25.69	25.84	25.68	25.73
4577	NYSE	DDT	Tue, Dec 27, 2016	25.68	25.68	25.64	25.67
4576	NYSE	DDT	Fri, Dec 23, 2016	25.68	25.68	25.65	25.67
4575	NYSE	DDT	Thu, Dec 22, 2016	25.71	25.71	25.62	25.62
4574	NYSE	DDT	Wed, Dec 21, 2016	25.68	25.72	25.60	25.72
4573	NYSE	DDT	Tue, Dec 20, 2016	25.57	25.70	25.57	25.62
4572	NYSE	DDT	Mon, Dec 19, 2016	25.55	25.69	25.51	25.68
4571	NYSE	DDT	Fri, Dec 16, 2016	25.59	25.65	25.59	25.65
4570	NYSE	DDT	Thu, Dec 15, 2016	25.56	25.63	25.50	25.61
4569	NYSE	DDT	Wed, Dec 14, 2016	25.54	25.70	25.50	25.65
4568	NYSE	DDT	Tue, Dec 13, 2016	25.61	25.68	25.50	25.66
4567	NYSE	DDT	Mon, Dec 12, 2016	25.84	25.89	25.43	25.68
4566	NYSE	DDT	Fri, Dec 9, 2016	25.97	26.00	25.85	25.89
4565	NYSE	DDT	Thu, Dec 8, 2016	25.89	26.04	25.80	25.95
4564	NYSE	DDT	Wed, Dec 7, 2016	25.85	26.00	25.82	26.00
4563	NYSE	DDT	Tue, Dec 6, 2016	25.85	26.05	25.79	25.93
4562	NYSE	DDT	Mon, Dec 5, 2016	25.60	25.82	25.39	25.75
4561	NYSE	DDT	Fri, Dec 2, 2016	25.51	25.65	25.45	25.64
4560	NYSE	DDT	Thu, Dec 1, 2016	25.44	25.53	25.30	25.51
4559	NYSE	DDT	Wed, Nov 30, 2016	25.45	25.50	25.28	25.30
4558	NYSE	DDT	Tue, Nov 29, 2016	25.57	25.76	25.45	25.52
4557	NYSE	DDT	Mon, Nov 28, 2016	25.61	25.68	25.55	25.55
4556	NYSE	DDT	Fri, Nov 25, 2016	25.56	25.74	25.50	25.50
4555	NYSE	DDT	Wed, Nov 23, 2016	25.60	25.75	25.33	25.56
4554	NYSE	DDT	Tue, Nov 22, 2016	25.98	26.01	25.78	25.93
4553	NYSE	DDT	Mon, Nov 21, 2016	26.00	26.28	25.90	25.90
4552	NYSE	DDT	Fri, Nov 18, 2016	25.65	26.07	25.65	26.02
4551	NYSE	DDT	Thu, Nov 17, 2016	25.70	26.10	25.65	25.81
4550	NYSE	DDT	Wed, Nov 16, 2016	25.40	25.84	25.37	25.58
4549	NYSE	DDT	Tue, Nov 15, 2016	25.40	25.83	25.25	25.36
4548	NYSE	DDT	Mon, Nov 14, 2016	25.48	25.74	25.20	25.40
4547	NYSE	DDT	Fri, Nov 11, 2016	25.49	25.69	25.12	25.67
4546	NYSE	DDT	Thu, Nov 10, 2016	25.76	25.76	25.60	25.60
4545	NYSE	DDT	Wed, Nov 9, 2016	25.55	25.88	25.49	25.73
4544	NYSE	DDT	Tue, Nov 8, 2016	25.97	26.05	25.97	26.02
4543	NYSE	DDT	Mon, Nov 7, 2016	26.01	26.13	25.96	26.06
4542	NYSE	DDT	Fri, Nov 4, 2016	25.93	26.11	25.93	25.95
4541	NYSE	DDT	Thu, Nov 3, 2016	26.14	26.20	25.89	25.94
4540	NYSE	DDT	Wed, Nov 2, 2016	26.23	26.34	26.12	26.29
4539	NYSE	DDT	Tue, Nov 1, 2016	26.25	26.25	26.15	26.21
4538	NYSE	DDT	Mon, Oct 31, 2016	26.19	26.28	26.11	26.13
4537	NYSE	DDT	Fri, Oct 28, 2016	26.22	26.31	26.18	26.27
4536	NYSE	DDT	Thu, Oct 27, 2016	26.24	26.24	26.12	26.17
4535	NYSE	DDT	Wed, Oct 26, 2016	26.10	26.23	26.09	26.16
4534	NYSE	DDT	Tue, Oct 25, 2016	26.25	26.25	26.06	26.12
4533	NYSE	DDT	Mon, Oct 24, 2016	26.16	26.21	26.07	26.12
4532	NYSE	DDT	Fri, Oct 21, 2016	26.32	26.32	26.14	26.15
4531	NYSE	DDT	Thu, Oct 20, 2016	26.21	26.37	26.15	26.37
4530	NYSE	DDT	Wed, Oct 19, 2016	26.16	26.38	26.16	26.23
4529	NYSE	DDT	Tue, Oct 18, 2016	26.31	26.31	26.16	26.26
4528	NYSE	DDT	Mon, Oct 17, 2016	26.39	26.48	26.20	26.31
4527	NYSE	DDT	Fri, Oct 14, 2016	26.36	26.41	26.29	26.36
4526	NYSE	DDT	Thu, Oct 13, 2016	26.08	26.52	26.08	26.48
4525	NYSE	DDT	Wed, Oct 12, 2016	26.41	26.71	26.40	26.23
4524	NYSE	DDT	Tue, Oct 11, 2016	26.42	26.64	26.42	26.59
4523	NYSE	DDT	Mon, Oct 10, 2016	26.68	26.68	26.48	26.48
4522	NYSE	DDT	Fri, Oct 7, 2016	26.38	26.54	26.36	26.53
4521	NYSE	DDT	Thu, Oct 6, 2016	26.38	26.57	26.37	26.57
4520	NYSE	DDT	Wed, Oct 5, 2016	26.51	26.65	26.25	26.38
4519	NYSE	DDT	Tue, Oct 4, 2016	26.66	26.67	26.51	26.52
4518	NYSE	DDT	Mon, Oct 3, 2016	26.56	26.70	26.56	26.70
4517	NYSE	DDT	Fri, Sep 30, 2016	26.64	26.75	26.64	26.64
4516	NYSE	DDT	Thu, Sep 29, 2016	26.50	26.82	26.48	26.69
4515	NYSE	DDT	Wed, Sep 28, 2016	26.41	26.55	26.31	26.50
4514	NYSE	DDT	Tue, Sep 27, 2016	26.30	26.45	26.25	26.31
4513	NYSE	DDT	Mon, Sep 26, 2016	26.26	26.42	26.26	26.29
4512	NYSE	DDT	Fri, Sep 23, 2016	26.25	26.39	26.25	26.38
4511	NYSE	DDT	Thu, Sep 22, 2016	26.23	26.32	26.12	26.28
4510	NYSE	DDT	Wed, Sep 21, 2016	26.11	26.28	25.98	26.13
4509	NYSE	DDT	Tue, Sep 20, 2016	26.21	26.25	26.20	26.20
4508	NYSE	DDT	Mon, Sep 19, 2016	26.30	26.40	26.20	26.20
4507	NYSE	DDT	Fri, Sep 16, 2016	26.25	26.33	26.20	26.29
4506	NYSE	DDT	Thu, Sep 15, 2016	26.39	26.39	26.26	26.33
4505	NYSE	DDT	Wed, Sep 14, 2016	26.42	26.42	26.20	26.26
4504	NYSE	DDT	Tue, Sep 13, 2016	26.35	26.50	26.25	26.31
4503	NYSE	DDT	Mon, Sep 12, 2016	26.32	26.47	26.30	26.30
4502	NYSE	DDT	Fri, Sep 9, 2016	26.70	26.70	26.45	26.50
4501	NYSE	DDT	Thu, Sep 8, 2016	26.89	26.89	26.70	26.81
4500	NYSE	DDT	Wed, Sep 7, 2016	27.02	27.02	26.81	26.86
4499	NYSE	DDT	Tue, Sep 6, 2016	26.90	27.15	26.81	26.85
4498	NYSE	DDT	Fri, Sep 2, 2016	27.00	27.00	26.85	26.99
4497	NYSE	DDT	Thu, Sep 1, 2016	26.97	26.99	26.85	26.98
4496	NYSE	DDT	Wed, Aug 31, 2016	26.88	26.99	26.80	26.99
4495	NYSE	DDT	Tue, Aug 30, 2016	26.91	26.94	26.80	26.81
4494	NYSE	DDT	Mon, Aug 29, 2016	26.84	26.91	26.80	26.91
4493	NYSE	DDT	Fri, Aug 26, 2016	26.76	26.86	26.70	26.80
4492	NYSE	DDT	Thu, Aug 25, 2016	26.80	26.80	26.71	26.75
4491	NYSE	DDT	Wed, Aug 24, 2016	26.85	26.90	26.85	26.88
4490	NYSE	DDT	Tue, Aug 23, 2016	26.80	26.94	26.76	26.86
4489	NYSE	DDT	Mon, Aug 22, 2016	26.70	26.86	26.70	26.82
4488	NYSE	DDT	Fri, Aug 19, 2016	26.73	26.80	26.73	26.75
4487	NYSE	DDT	Thu, Aug 18, 2016	26.78	26.88	26.74	26.76
4486	NYSE	DDT	Wed, Aug 17, 2016	26.87	26.89	26.86	26.86
4485	NYSE	DDT	Tue, Aug 16, 2016	26.88	26.90	26.80	26.80
4484	NYSE	DDT	Mon, Aug 15, 2016	26.88	26.90	26.82	26.90
4483	NYSE	DDT	Fri, Aug 12, 2016	26.84	26.84	26.81	26.82
4482	NYSE	DDT	Thu, Aug 11, 2016	26.87	26.87	26.73	26.76
4481	NYSE	DDT	Wed, Aug 10, 2016	26.74	26.88	26.71	26.88
4480	NYSE	DDT	Tue, Aug 9, 2016	26.84	26.89	26.71	26.77
4479	NYSE	DDT	Mon, Aug 8, 2016	26.82	26.92	26.67	26.92
4478	NYSE	DDT	Fri, Aug 5, 2016	26.90	26.90	26.70	26.74
4477	NYSE	DDT	Thu, Aug 4, 2016	26.89	26.98	26.78	26.85
4476	NYSE	DDT	Wed, Aug 3, 2016	26.58	26.85	26.57	26.85
4475	NYSE	DDT	Tue, Aug 2, 2016	26.65	26.65	26.52	26.65
4474	NYSE	DDT	Mon, Aug 1, 2016	26.56	26.59	26.51	26.59
4473	NYSE	DDT	Fri, Jul 29, 2016	26.47	26.55	26.47	26.52
4472	NYSE	DDT	Thu, Jul 28, 2016	26.46	26.56	26.46	26.50
4471	NYSE	DDT	Wed, Jul 27, 2016	26.50	26.58	26.42	26.46
4470	NYSE	DDT	Tue, Jul 26, 2016	26.49	26.49	26.37	26.49
4469	NYSE	DDT	Mon, Jul 25, 2016	26.30	26.47	26.30	26.45
4468	NYSE	DDT	Fri, Jul 22, 2016	26.42	26.51	26.30	26.30
4467	NYSE	DDT	Thu, Jul 21, 2016	26.50	26.60	26.35	26.38
4466	NYSE	DDT	Wed, Jul 20, 2016	26.45	26.65	26.45	26.47
4465	NYSE	DDT	Tue, Jul 19, 2016	26.36	26.54	26.36	26.49
4464	NYSE	DDT	Mon, Jul 18, 2016	26.59	26.60	26.40	26.40
4463	NYSE	DDT	Fri, Jul 15, 2016	26.52	26.70	26.52	26.62
4462	NYSE	DDT	Thu, Jul 14, 2016	26.70	26.70	26.42	26.65
4461	NYSE	DDT	Wed, Jul 13, 2016	26.44	26.71	26.41	26.50
4460	NYSE	DDT	Tue, Jul 12, 2016	26.59	26.75	26.55	26.28
4459	NYSE	DDT	Mon, Jul 11, 2016	26.41	26.53	26.39	26.53
4458	NYSE	DDT	Fri, Jul 8, 2016	26.36	26.42	26.34	26.38
4457	NYSE	DDT	Thu, Jul 7, 2016	26.29	26.37	26.20	26.36
4456	NYSE	DDT	Wed, Jul 6, 2016	26.37	26.51	26.05	26.21
4455	NYSE	DDT	Tue, Jul 5, 2016	26.43	26.64	26.37	26.39
4454	NYSE	DDT	Fri, Jul 1, 2016	26.57	26.61	26.37	26.37
4453	NYSE	DDT	Thu, Jun 30, 2016	26.38	26.69	26.38	26.67
4452	NYSE	DDT	Wed, Jun 29, 2016	26.44	26.56	26.40	26.43
4451	NYSE	DDT	Tue, Jun 28, 2016	26.47	26.64	26.41	26.42
4450	NYSE	DDT	Mon, Jun 27, 2016	26.64	26.67	26.30	26.50
4449	NYSE	DDT	Fri, Jun 24, 2016	26.28	26.70	26.28	26.64
4448	NYSE	DDT	Thu, Jun 23, 2016	26.34	26.71	26.29	26.62
4447	NYSE	DDT	Wed, Jun 22, 2016	26.43	26.43	26.34	26.36
4446	NYSE	DDT	Tue, Jun 21, 2016	26.45	26.45	26.32	26.33
4445	NYSE	DDT	Mon, Jun 20, 2016	26.43	26.43	26.29	26.33
4444	NYSE	DDT	Fri, Jun 17, 2016	26.36	26.38	26.29	26.37
4443	NYSE	DDT	Thu, Jun 16, 2016	26.33	26.34	26.24	26.34
4442	NYSE	DDT	Wed, Jun 15, 2016	26.24	26.37	26.23	26.35
4441	NYSE	DDT	Tue, Jun 14, 2016	26.30	26.34	26.22	26.24
4440	NYSE	DDT	Mon, Jun 13, 2016	26.33	26.33	26.21	26.22
4439	NYSE	DDT	Fri, Jun 10, 2016	26.37	26.38	26.25	26.37
4438	NYSE	DDT	Thu, Jun 9, 2016	26.38	26.38	26.12	26.27
4437	NYSE	DDT	Wed, Jun 8, 2016	26.43	26.45	26.27	26.27
4436	NYSE	DDT	Tue, Jun 7, 2016	26.45	26.46	26.44	26.45
4435	NYSE	DDT	Mon, Jun 6, 2016	26.46	26.46	26.43	26.43
4434	NYSE	DDT	Fri, Jun 3, 2016	26.46	26.46	26.44	26.44
4433	NYSE	DDT	Thu, Jun 2, 2016	26.40	26.45	26.36	26.44
4432	NYSE	DDT	Wed, Jun 1, 2016	26.42	26.44	26.42	26.44
4431	NYSE	DDT	Tue, May 31, 2016	26.40	26.47	26.36	26.38
4430	NYSE	DDT	Fri, May 27, 2016	26.41	26.47	26.38	26.40
4429	NYSE	DDT	Thu, May 26, 2016	26.56	26.56	26.40	26.40
4428	NYSE	DDT	Wed, May 25, 2016	26.42	26.56	26.42	26.55
4427	NYSE	DDT	Tue, May 24, 2016	26.45	26.49	26.45	26.45
4426	NYSE	DDT	Mon, May 23, 2016	26.48	26.49	26.46	26.49
4425	NYSE	DDT	Fri, May 20, 2016	26.38	26.48	26.36	26.45
4424	NYSE	DDT	Thu, May 19, 2016	26.30	26.44	26.30	26.36
4423	NYSE	DDT	Wed, May 18, 2016	26.33	26.40	26.30	26.36
4422	NYSE	DDT	Tue, May 17, 2016	26.36	26.40	26.33	26.33
4421	NYSE	DDT	Mon, May 16, 2016	26.44	26.49	26.30	26.30
4420	NYSE	DDT	Fri, May 13, 2016	26.58	26.58	26.37	26.42
4419	NYSE	DDT	Thu, May 12, 2016	26.45	26.93	26.45	26.70
4418	NYSE	DDT	Wed, May 11, 2016	26.37	26.48	26.33	26.39
4417	NYSE	DDT	Tue, May 10, 2016	26.42	26.47	26.34	26.46
4416	NYSE	DDT	Mon, May 9, 2016	26.39	26.44	26.32	26.40
4415	NYSE	DDT	Fri, May 6, 2016	26.32	26.40	26.30	26.35
4414	NYSE	DDT	Thu, May 5, 2016	26.45	26.45	26.30	26.30
4413	NYSE	DDT	Wed, May 4, 2016	26.41	26.43	26.31	26.35
4412	NYSE	DDT	Tue, May 3, 2016	26.40	26.69	26.40	26.41
4411	NYSE	DDT	Mon, May 2, 2016	26.53	26.74	26.34	26.52
4410	NYSE	DDT	Fri, Apr 29, 2016	26.45	26.45	26.36	26.44
4409	NYSE	DDT	Thu, Apr 28, 2016	26.42	26.52	26.42	26.48
4408	NYSE	DDT	Wed, Apr 27, 2016	26.48	26.48	26.38	26.48
4407	NYSE	DDT	Tue, Apr 26, 2016	26.37	26.48	26.31	26.48
4406	NYSE	DDT	Mon, Apr 25, 2016	26.37	26.42	26.36	26.42
4405	NYSE	DDT	Fri, Apr 22, 2016	26.34	26.47	26.34	26.39
4404	NYSE	DDT	Thu, Apr 21, 2016	26.33	26.38	26.31	26.38
4403	NYSE	DDT	Wed, Apr 20, 2016	26.44	26.45	26.38	26.38
4402	NYSE	DDT	Tue, Apr 19, 2016	26.45	26.50	26.45	26.46
4401	NYSE	DDT	Mon, Apr 18, 2016	26.43	26.53	26.43	26.52
4400	NYSE	DDT	Fri, Apr 15, 2016	26.37	26.43	26.25	26.43
4399	NYSE	DDT	Thu, Apr 14, 2016	26.29	26.45	26.25	26.43
4398	NYSE	DDT	Wed, Apr 13, 2016	26.22	26.54	26.22	26.45
4397	NYSE	DDT	Tue, Apr 12, 2016	26.55	26.67	26.47	26.67
4396	NYSE	DDT	Mon, Apr 11, 2016	26.54	26.55	26.50	26.55
4395	NYSE	DDT	Fri, Apr 8, 2016	26.48	26.48	26.32	26.38
4394	NYSE	DDT	Thu, Apr 7, 2016	26.29	26.57	26.29	26.38
4393	NYSE	DDT	Wed, Apr 6, 2016	26.52	26.53	26.25	26.29
4392	NYSE	DDT	Tue, Apr 5, 2016	26.49	26.49	26.49	26.74
4391	NYSE	DDT	Mon, Apr 4, 2016	26.34	26.58	26.34	26.49
4390	NYSE	DDT	Fri, Apr 1, 2016	26.25	26.48	26.24	26.47
4389	NYSE	DDT	Thu, Mar 31, 2016	26.22	26.56	26.22	26.42
4388	NYSE	DDT	Wed, Mar 30, 2016	26.24	26.36	26.15	26.29
4387	NYSE	DDT	Tue, Mar 29, 2016	26.11	26.20	26.11	26.21
4386	NYSE	DDT	Mon, Mar 28, 2016	26.24	26.24	26.07	26.23
4385	NYSE	DDT	Thu, Mar 24, 2016	26.02	26.19	25.93	26.04
4384	NYSE	DDT	Wed, Mar 23, 2016	26.00	26.14	26.00	26.13
4383	NYSE	DDT	Tue, Mar 22, 2016	26.10	26.22	26.02	26.03
4382	NYSE	DDT	Mon, Mar 21, 2016	26.09	26.30	26.09	26.18
4381	NYSE	DDT	Fri, Mar 18, 2016	26.45	26.45	26.05	26.05
4380	NYSE	DDT	Thu, Mar 17, 2016	26.30	26.44	26.07	26.29
4379	NYSE	DDT	Wed, Mar 16, 2016	26.01	26.45	25.93	26.36
4378	NYSE	DDT	Tue, Mar 15, 2016	26.25	26.25	26.25	26.17
4377	NYSE	DDT	Mon, Mar 14, 2016	26.57	26.58	26.09	26.25
4376	NYSE	DDT	Fri, Mar 11, 2016	26.13	26.13	26.13	26.55
4375	NYSE	DDT	Thu, Mar 10, 2016	26.11	26.25	26.10	26.13
4374	NYSE	DDT	Wed, Mar 9, 2016	25.80	26.15	25.80	26.00
4373	NYSE	DDT	Tue, Mar 8, 2016	25.78	25.97	25.78	25.85
4372	NYSE	DDT	Mon, Mar 7, 2016	25.75	25.99	25.75	25.84
4371	NYSE	DDT	Fri, Mar 4, 2016	25.73	25.92	25.73	25.84
4370	NYSE	DDT	Thu, Mar 3, 2016	25.84	25.90	25.77	25.77
4369	NYSE	DDT	Wed, Mar 2, 2016	26.00	26.10	25.68	25.76
4368	NYSE	DDT	Tue, Mar 1, 2016	25.95	26.00	25.79	26.00
4367	NYSE	DDT	Mon, Feb 29, 2016	25.71	25.82	25.71	25.82
4366	NYSE	DDT	Fri, Feb 26, 2016	25.82	25.82	25.66	25.80
4365	NYSE	DDT	Thu, Feb 25, 2016	25.67	25.81	25.63	25.81
4364	NYSE	DDT	Wed, Feb 24, 2016	25.70	25.74	25.62	25.62
4363	NYSE	DDT	Tue, Feb 23, 2016	25.98	26.12	25.57	25.69
4362	NYSE	DDT	Mon, Feb 22, 2016	26.25	26.25	25.77	25.81
4361	NYSE	DDT	Fri, Feb 19, 2016	25.82	26.12	25.68	26.09
4360	NYSE	DDT	Thu, Feb 18, 2016	25.73	26.22	25.72	26.10
4359	NYSE	DDT	Wed, Feb 17, 2016	25.62	25.94	25.54	25.72
4358	NYSE	DDT	Tue, Feb 16, 2016	25.68	25.68	25.52	25.53
4357	NYSE	DDT	Fri, Feb 12, 2016	25.58	25.74	25.51	25.68
4356	NYSE	DDT	Thu, Feb 11, 2016	25.55	25.67	25.50	25.52
4355	NYSE	DDT	Wed, Feb 10, 2016	25.52	25.77	25.51	25.63
4354	NYSE	DDT	Tue, Feb 9, 2016	25.63	25.67	25.53	25.67
4353	NYSE	DDT	Mon, Feb 8, 2016	25.76	25.76	25.48	25.55
4352	NYSE	DDT	Fri, Feb 5, 2016	25.80	25.87	25.54	25.81
4351	NYSE	DDT	Thu, Feb 4, 2016	25.89	25.89	25.62	25.81
4350	NYSE	DDT	Wed, Feb 3, 2016	25.84	25.95	25.63	25.82
4349	NYSE	DDT	Tue, Feb 2, 2016	25.60	25.94	25.53	25.61
4348	NYSE	DDT	Mon, Feb 1, 2016	25.66	25.70	25.53	25.54
4347	NYSE	DDT	Fri, Jan 29, 2016	25.58	25.67	25.50	25.51
4346	NYSE	DDT	Thu, Jan 28, 2016	25.70	25.76	25.47	25.50
4345	NYSE	DDT	Wed, Jan 27, 2016	25.63	25.78	25.54	25.67
4344	NYSE	DDT	Tue, Jan 26, 2016	25.54	25.75	25.36	25.55
4343	NYSE	DDT	Mon, Jan 25, 2016	25.55	25.67	25.53	25.63
4342	NYSE	DDT	Fri, Jan 22, 2016	25.99	26.12	25.60	25.70
4341	NYSE	DDT	Thu, Jan 21, 2016	25.56	25.89	25.53	25.67
4340	NYSE	DDT	Wed, Jan 20, 2016	25.66	25.94	25.40	25.46
4339	NYSE	DDT	Tue, Jan 19, 2016	26.32	26.32	25.57	25.91
4338	NYSE	DDT	Fri, Jan 15, 2016	26.20	26.47	25.92	26.02
4337	NYSE	DDT	Thu, Jan 14, 2016	26.47	26.47	25.55	26.44
4336	NYSE	DDT	Wed, Jan 13, 2016	26.58	26.59	26.00	26.15
4335	NYSE	DDT	Tue, Jan 12, 2016	26.81	26.94	26.74	26.79
4334	NYSE	DDT	Mon, Jan 11, 2016	26.84	26.90	26.50	26.63
4333	NYSE	DDT	Fri, Jan 8, 2016	26.62	26.95	26.62	26.63
4332	NYSE	DDT	Thu, Jan 7, 2016	26.78	26.99	26.68	26.68
4331	NYSE	DDT	Wed, Jan 6, 2016	26.71	27.01	26.71	27.01
4330	NYSE	DDT	Tue, Jan 5, 2016	27.02	27.02	26.62	26.65
4329	NYSE	DDT	Mon, Jan 4, 2016	26.89	27.12	26.83	26.91
4328	NYSE	DDT	Thu, Dec 31, 2015	26.95	26.96	26.86	26.88
4327	NYSE	DDT	Wed, Dec 30, 2015	26.77	27.13	26.76	26.86
4326	NYSE	DDT	Tue, Dec 29, 2015	26.58	26.87	26.49	26.84
4325	NYSE	DDT	Mon, Dec 28, 2015	26.50	26.55	26.38	26.55
4324	NYSE	DDT	Thu, Dec 24, 2015	26.39	26.52	26.39	26.51
4323	NYSE	DDT	Wed, Dec 23, 2015	26.63	26.63	26.22	26.43
4322	NYSE	DDT	Tue, Dec 22, 2015	26.42	26.57	26.42	26.54
4321	NYSE	DDT	Mon, Dec 21, 2015	26.54	26.54	26.46	26.48
4320	NYSE	DDT	Fri, Dec 18, 2015	26.55	26.58	26.46	26.55
4319	NYSE	DDT	Thu, Dec 17, 2015	26.57	26.57	26.43	26.54
4318	NYSE	DDT	Wed, Dec 16, 2015	26.37	26.43	26.34	26.34
4317	NYSE	DDT	Tue, Dec 15, 2015	26.46	26.46	26.22	26.22
4316	NYSE	DDT	Mon, Dec 14, 2015	26.56	26.57	26.30	26.38
4315	NYSE	DDT	Fri, Dec 11, 2015	26.57	26.58	26.50	26.56
4314	NYSE	DDT	Thu, Dec 10, 2015	26.48	26.64	26.48	26.53
4313	NYSE	DDT	Wed, Dec 9, 2015	26.59	26.59	26.53	26.56
4312	NYSE	DDT	Tue, Dec 8, 2015	26.54	26.64	26.45	26.63
4311	NYSE	DDT	Mon, Dec 7, 2015	26.29	26.56	26.29	26.55
4310	NYSE	DDT	Fri, Dec 4, 2015	26.50	26.50	26.30	26.30
4309	NYSE	DDT	Thu, Dec 3, 2015	26.60	26.60	26.15	26.34
4308	NYSE	DDT	Wed, Dec 2, 2015	26.46	26.55	26.45	26.54
4307	NYSE	DDT	Tue, Dec 1, 2015	26.46	26.54	26.43	26.54
4306	NYSE	DDT	Mon, Nov 30, 2015	26.39	26.52	26.39	26.52
4305	NYSE	DDT	Wed, Nov 25, 2015	26.28	26.40	26.28	26.34
4304	NYSE	DDT	Tue, Nov 24, 2015	26.27	26.38	26.14	26.38
4303	NYSE	DDT	Mon, Nov 23, 2015	26.16	26.23	26.16	26.23
4302	NYSE	DDT	Fri, Nov 20, 2015	26.31	26.33	26.09	26.30
4301	NYSE	DDT	Thu, Nov 19, 2015	26.27	26.38	26.26	26.36
4300	NYSE	DDT	Wed, Nov 18, 2015	26.14	26.22	26.06	26.22
4299	NYSE	DDT	Tue, Nov 17, 2015	26.18	26.18	25.79	26.03
4298	NYSE	DDT	Mon, Nov 16, 2015	26.18	26.19	26.16	26.16
4297	NYSE	DDT	Fri, Nov 13, 2015	26.27	26.27	26.16	26.16
4296	NYSE	DDT	Thu, Nov 12, 2015	26.26	26.26	26.16	26.17
4295	NYSE	DDT	Wed, Nov 11, 2015	26.33	26.40	26.21	26.29
4294	NYSE	DDT	Tue, Nov 10, 2015	26.38	26.40	26.28	26.39
4293	NYSE	DDT	Mon, Nov 9, 2015	26.40	26.40	26.30	26.36
4292	NYSE	DDT	Fri, Nov 6, 2015	26.16	26.40	26.16	26.40
4291	NYSE	DDT	Thu, Nov 5, 2015	26.27	26.33	26.13	26.20
4290	NYSE	DDT	Wed, Nov 4, 2015	26.25	26.26	25.81	26.26
4289	NYSE	DDT	Tue, Nov 3, 2015	26.60	26.60	26.13	26.13
4288	NYSE	DDT	Mon, Nov 2, 2015	26.76	26.76	26.50	26.50
4287	NYSE	DDT	Fri, Oct 30, 2015	26.63	26.64	26.58	26.59
4286	NYSE	DDT	Thu, Oct 29, 2015	26.52	26.64	26.52	26.63
4285	NYSE	DDT	Wed, Oct 28, 2015	26.59	26.62	26.57	26.59
4284	NYSE	DDT	Tue, Oct 27, 2015	26.55	26.59	26.55	26.58
4283	NYSE	DDT	Mon, Oct 26, 2015	26.48	26.50	26.43	26.49
4282	NYSE	DDT	Fri, Oct 23, 2015	26.58	26.63	26.47	26.57
4281	NYSE	DDT	Thu, Oct 22, 2015	26.53	26.63	26.53	26.60
4280	NYSE	DDT	Wed, Oct 21, 2015	26.66	26.66	26.52	26.61
4279	NYSE	DDT	Tue, Oct 20, 2015	26.59	26.68	26.50	26.68
4278	NYSE	DDT	Mon, Oct 19, 2015	26.45	26.58	26.37	26.58
4277	NYSE	DDT	Fri, Oct 16, 2015	26.45	26.47	26.37	26.37
4276	NYSE	DDT	Thu, Oct 15, 2015	26.63	26.69	26.42	26.43
4275	NYSE	DDT	Wed, Oct 14, 2015	26.41	26.60	26.27	26.57
4274	NYSE	DDT	Tue, Oct 13, 2015	26.58	26.64	26.58	26.59
4273	NYSE	DDT	Mon, Oct 12, 2015	26.67	26.67	26.46	26.58
4272	NYSE	DDT	Fri, Oct 9, 2015	26.59	26.63	26.53	26.54
4271	NYSE	DDT	Thu, Oct 8, 2015	26.55	26.59	26.55	26.59
4270	NYSE	DDT	Wed, Oct 7, 2015	26.59	26.60	26.41	26.44
4269	NYSE	DDT	Tue, Oct 6, 2015	26.54	26.59	26.42	26.55
4268	NYSE	DDT	Mon, Oct 5, 2015	26.47	26.54	26.40	26.54
4267	NYSE	DDT	Fri, Oct 2, 2015	26.51	26.52	26.38	26.41
4266	NYSE	DDT	Thu, Oct 1, 2015	26.45	26.50	26.45	26.48
4265	NYSE	DDT	Wed, Sep 30, 2015	26.48	26.48	26.40	26.44
4264	NYSE	DDT	Tue, Sep 29, 2015	26.47	26.49	26.42	26.42
4263	NYSE	DDT	Mon, Sep 28, 2015	26.39	26.48	26.33	26.41
4262	NYSE	DDT	Fri, Sep 25, 2015	26.45	26.53	26.30	26.45
4261	NYSE	DDT	Thu, Sep 24, 2015	26.53	26.54	26.46	26.49
4260	NYSE	DDT	Wed, Sep 23, 2015	26.53	26.54	26.46	26.52
4259	NYSE	DDT	Tue, Sep 22, 2015	26.53	26.53	26.47	26.48
4258	NYSE	DDT	Mon, Sep 21, 2015	26.56	26.56	26.50	26.53
4257	NYSE	DDT	Fri, Sep 18, 2015	26.42	26.53	26.40	26.53
4256	NYSE	DDT	Thu, Sep 17, 2015	26.43	26.53	26.43	26.53
4255	NYSE	DDT	Wed, Sep 16, 2015	26.42	26.45	26.37	26.44
4254	NYSE	DDT	Tue, Sep 15, 2015	26.42	26.51	26.36	26.37
4253	NYSE	DDT	Mon, Sep 14, 2015	26.39	26.43	26.36	26.36
4252	NYSE	DDT	Fri, Sep 11, 2015	26.31	26.43	26.31	26.40
4251	NYSE	DDT	Thu, Sep 10, 2015	26.36	26.42	26.31	26.31
4250	NYSE	DDT	Wed, Sep 9, 2015	26.26	26.35	26.26	26.34
4249	NYSE	DDT	Tue, Sep 8, 2015	26.27	26.32	26.26	26.27
4248	NYSE	DDT	Fri, Sep 4, 2015	26.15	26.30	26.11	26.26
4247	NYSE	DDT	Thu, Sep 3, 2015	26.15	26.18	26.05	26.10
4246	NYSE	DDT	Wed, Sep 2, 2015	26.17	26.20	26.15	26.20
4245	NYSE	DDT	Tue, Sep 1, 2015	26.15	26.25	26.10	26.20
4244	NYSE	DDT	Mon, Aug 31, 2015	26.16	26.20	26.11	26.14
4243	NYSE	DDT	Fri, Aug 28, 2015	26.27	26.29	26.12	26.14
4242	NYSE	DDT	Thu, Aug 27, 2015	26.24	26.30	26.18	26.21
4241	NYSE	DDT	Wed, Aug 26, 2015	26.25	26.35	26.19	26.30
4240	NYSE	DDT	Tue, Aug 25, 2015	26.28	26.28	26.11	26.22
4239	NYSE	DDT	Mon, Aug 24, 2015	26.11	26.36	26.03	26.14
4238	NYSE	DDT	Fri, Aug 21, 2015	26.15	26.20	26.13	26.16
4237	NYSE	DDT	Thu, Aug 20, 2015	26.22	26.27	26.15	26.15
4236	NYSE	DDT	Wed, Aug 19, 2015	26.25	26.30	26.20	26.21
4235	NYSE	DDT	Tue, Aug 18, 2015	26.21	26.27	26.20	26.21
4234	NYSE	DDT	Mon, Aug 17, 2015	26.23	26.33	26.21	26.23
4233	NYSE	DDT	Fri, Aug 14, 2015	26.29	26.32	26.26	26.31
4232	NYSE	DDT	Thu, Aug 13, 2015	26.16	26.36	26.16	26.25
4231	NYSE	DDT	Wed, Aug 12, 2015	26.17	26.33	26.13	26.13
4230	NYSE	DDT	Tue, Aug 11, 2015	26.18	26.27	26.15	26.25
4229	NYSE	DDT	Mon, Aug 10, 2015	26.21	26.32	26.19	26.23
4228	NYSE	DDT	Fri, Aug 7, 2015	26.26	26.29	26.18	26.20
4227	NYSE	DDT	Thu, Aug 6, 2015	26.30	26.30	26.17	26.17
4226	NYSE	DDT	Wed, Aug 5, 2015	26.28	26.38	26.28	26.30
4225	NYSE	DDT	Tue, Aug 4, 2015	26.26	26.33	26.23	26.23
4224	NYSE	DDT	Mon, Aug 3, 2015	26.33	26.33	26.19	26.30
4223	NYSE	DDT	Fri, Jul 31, 2015	26.12	26.26	26.11	26.26
4222	NYSE	DDT	Thu, Jul 30, 2015	26.12	26.17	26.11	26.13
4221	NYSE	DDT	Wed, Jul 29, 2015	26.14	26.19	26.12	26.12
4220	NYSE	DDT	Tue, Jul 28, 2015	26.15	26.19	26.12	26.14
4219	NYSE	DDT	Mon, Jul 27, 2015	26.14	26.15	26.10	26.14
4218	NYSE	DDT	Fri, Jul 24, 2015	26.15	26.20	26.14	26.15
4217	NYSE	DDT	Thu, Jul 23, 2015	26.11	26.20	26.09	26.12
4216	NYSE	DDT	Wed, Jul 22, 2015	26.11	26.22	26.11	26.22
4215	NYSE	DDT	Tue, Jul 21, 2015	26.17	26.19	26.05	26.10
4214	NYSE	DDT	Mon, Jul 20, 2015	26.20	26.20	26.13	26.17
4213	NYSE	DDT	Fri, Jul 17, 2015	26.17	26.41	26.15	26.17
4212	NYSE	DDT	Thu, Jul 16, 2015	26.31	26.31	26.13	26.23
4211	NYSE	DDT	Wed, Jul 15, 2015	26.05	26.62	26.05	26.38
4210	NYSE	DDT	Tue, Jul 14, 2015	26.40	26.48	26.34	26.46
4209	NYSE	DDT	Mon, Jul 13, 2015	26.36	26.46	26.35	26.35
4208	NYSE	DDT	Fri, Jul 10, 2015	26.36	26.40	26.34	26.36
4207	NYSE	DDT	Thu, Jul 9, 2015	26.36	26.41	26.29	26.30
4206	NYSE	DDT	Wed, Jul 8, 2015	26.38	26.41	26.25	26.36
4205	NYSE	DDT	Tue, Jul 7, 2015	26.36	26.40	26.24	26.32
4204	NYSE	DDT	Mon, Jul 6, 2015	26.19	26.32	26.15	26.32
4203	NYSE	DDT	Thu, Jul 2, 2015	26.19	26.20	26.08	26.12
4202	NYSE	DDT	Wed, Jul 1, 2015	26.10	26.20	26.07	26.12
4201	NYSE	DDT	Tue, Jun 30, 2015	26.20	26.20	26.05	26.15
4200	NYSE	DDT	Mon, Jun 29, 2015	26.28	26.28	26.05	26.16
4199	NYSE	DDT	Fri, Jun 26, 2015	26.22	26.28	26.18	26.27
4198	NYSE	DDT	Thu, Jun 25, 2015	26.18	26.29	26.17	26.28
4197	NYSE	DDT	Wed, Jun 24, 2015	26.25	26.29	26.17	26.24
4196	NYSE	DDT	Tue, Jun 23, 2015	26.18	26.21	26.17	26.17
4195	NYSE	DDT	Mon, Jun 22, 2015	26.18	26.22	26.16	26.16
4194	NYSE	DDT	Fri, Jun 19, 2015	26.18	26.20	26.15	26.15
4193	NYSE	DDT	Thu, Jun 18, 2015	26.17	26.28	26.16	26.16
4192	NYSE	DDT	Wed, Jun 17, 2015	26.20	26.27	26.15	26.16
4191	NYSE	DDT	Tue, Jun 16, 2015	26.14	26.32	26.13	26.32
4190	NYSE	DDT	Mon, Jun 15, 2015	26.17	26.18	26.11	26.18
4189	NYSE	DDT	Fri, Jun 12, 2015	26.20	26.25	26.09	26.12
4188	NYSE	DDT	Thu, Jun 11, 2015	26.27	26.28	26.20	26.28
4187	NYSE	DDT	Wed, Jun 10, 2015	26.29	26.33	26.27	26.28
4186	NYSE	DDT	Tue, Jun 9, 2015	26.31	26.35	26.16	26.25
4185	NYSE	DDT	Mon, Jun 8, 2015	26.28	26.33	26.17	26.28
4184	NYSE	DDT	Fri, Jun 5, 2015	26.12	26.31	26.12	26.28
4183	NYSE	DDT	Thu, Jun 4, 2015	26.24	26.28	26.10	26.19
4182	NYSE	DDT	Wed, Jun 3, 2015	26.15	26.24	26.08	26.18
4181	NYSE	DDT	Tue, Jun 2, 2015	26.10	26.10	26.05	26.10
4180	NYSE	DDT	Mon, Jun 1, 2015	26.16	26.16	26.08	26.10
4179	NYSE	DDT	Fri, May 29, 2015	26.12	26.13	26.05	26.06
4178	NYSE	DDT	Thu, May 28, 2015	26.20	26.20	26.12	26.18
4177	NYSE	DDT	Wed, May 27, 2015	26.19	26.24	26.16	26.16
4176	NYSE	DDT	Tue, May 26, 2015	26.15	26.20	26.15	26.20
4175	NYSE	DDT	Fri, May 22, 2015	26.20	26.25	26.13	26.13
4174	NYSE	DDT	Thu, May 21, 2015	26.25	26.28	26.18	26.25
4173	NYSE	DDT	Wed, May 20, 2015	26.19	26.32	26.19	26.26
4172	NYSE	DDT	Tue, May 19, 2015	26.19	26.26	26.15	26.26
4171	NYSE	DDT	Mon, May 18, 2015	26.16	26.24	26.15	26.21
4170	NYSE	DDT	Fri, May 15, 2015	26.32	26.32	26.15	26.15
4169	NYSE	DDT	Thu, May 14, 2015	26.33	26.33	26.19	26.25
4168	NYSE	DDT	Wed, May 13, 2015	26.15	26.32	26.15	26.17
4167	NYSE	DDT	Tue, May 12, 2015	26.14	26.23	26.10	26.20
4166	NYSE	DDT	Mon, May 11, 2015	26.12	26.23	26.10	26.23
4165	NYSE	DDT	Fri, May 8, 2015	26.16	26.27	26.12	26.12
4164	NYSE	DDT	Thu, May 7, 2015	26.07	26.29	26.07	26.22
4163	NYSE	DDT	Wed, May 6, 2015	26.06	26.14	26.05	26.05
4162	NYSE	DDT	Tue, May 5, 2015	26.15	26.15	26.06	26.06
4161	NYSE	DDT	Mon, May 4, 2015	26.19	26.28	26.09	26.15
4160	NYSE	DDT	Fri, May 1, 2015	26.15	26.22	26.08	26.16
4159	NYSE	DDT	Thu, Apr 30, 2015	26.15	26.15	26.01	26.01
4158	NYSE	DDT	Wed, Apr 29, 2015	26.30	26.32	26.16	26.17
4157	NYSE	DDT	Tue, Apr 28, 2015	26.29	26.29	26.14	26.29
4156	NYSE	DDT	Mon, Apr 27, 2015	26.20	26.28	26.16	26.28
4155	NYSE	DDT	Fri, Apr 24, 2015	26.23	26.33	26.12	26.15
4154	NYSE	DDT	Thu, Apr 23, 2015	26.31	26.31	26.18	26.18
4153	NYSE	DDT	Wed, Apr 22, 2015	26.30	26.34	26.14	26.32
4152	NYSE	DDT	Tue, Apr 21, 2015	26.39	26.45	26.12	26.20
4151	NYSE	DDT	Mon, Apr 20, 2015	26.29	26.44	26.27	26.39
4150	NYSE	DDT	Fri, Apr 17, 2015	26.19	26.49	26.19	26.47
4149	NYSE	DDT	Thu, Apr 16, 2015	26.32	26.32	26.11	26.24
4148	NYSE	DDT	Wed, Apr 15, 2015	26.14	26.16	26.10	26.10
4147	NYSE	DDT	Tue, Apr 14, 2015	26.44	26.44	26.13	26.13
4146	NYSE	DDT	Mon, Apr 13, 2015	26.78	26.79	26.49	26.64
4145	NYSE	DDT	Fri, Apr 10, 2015	26.52	26.85	26.50	26.60
4144	NYSE	DDT	Thu, Apr 9, 2015	26.51	26.54	26.50	26.54
4143	NYSE	DDT	Wed, Apr 8, 2015	26.50	26.50	26.42	26.45
4142	NYSE	DDT	Tue, Apr 7, 2015	26.53	26.53	26.34	26.48
4141	NYSE	DDT	Mon, Apr 6, 2015	26.33	26.57	26.23	26.48
4140	NYSE	DDT	Thu, Apr 2, 2015	26.47	26.47	26.24	26.24
4139	NYSE	DDT	Wed, Apr 1, 2015	26.57	26.57	26.30	26.39
4138	NYSE	DDT	Tue, Mar 31, 2015	26.43	26.49	26.31	26.49
4137	NYSE	DDT	Mon, Mar 30, 2015	26.44	26.44	26.38	26.43
4136	NYSE	DDT	Fri, Mar 27, 2015	26.38	26.44	26.33	26.34
4135	NYSE	DDT	Thu, Mar 26, 2015	26.28	26.40	26.25	26.39
4134	NYSE	DDT	Wed, Mar 25, 2015	26.20	26.34	26.20	26.33
4133	NYSE	DDT	Tue, Mar 24, 2015	26.13	26.27	26.13	26.27
4132	NYSE	DDT	Mon, Mar 23, 2015	26.28	26.36	26.13	26.20
4131	NYSE	DDT	Fri, Mar 20, 2015	26.36	26.40	26.14	26.23
4130	NYSE	DDT	Thu, Mar 19, 2015	26.40	26.40	26.30	26.33
4129	NYSE	DDT	Wed, Mar 18, 2015	26.36	26.40	26.34	26.40
4128	NYSE	DDT	Tue, Mar 17, 2015	26.36	26.38	26.32	26.32
4127	NYSE	DDT	Mon, Mar 16, 2015	26.33	26.38	26.30	26.38
4126	NYSE	DDT	Fri, Mar 13, 2015	26.37	26.37	26.27	26.29
4125	NYSE	DDT	Thu, Mar 12, 2015	26.32	26.40	26.26	26.40
4124	NYSE	DDT	Wed, Mar 11, 2015	26.37	26.38	26.24	26.38
4123	NYSE	DDT	Tue, Mar 10, 2015	26.18	26.37	26.18	26.37
4122	NYSE	DDT	Mon, Mar 9, 2015	26.22	26.34	26.22	26.29
4121	NYSE	DDT	Fri, Mar 6, 2015	26.24	26.29	26.17	26.29
4120	NYSE	DDT	Thu, Mar 5, 2015	26.34	26.37	26.32	26.37
4119	NYSE	DDT	Wed, Mar 4, 2015	26.31	26.40	26.31	26.40
4118	NYSE	DDT	Tue, Mar 3, 2015	26.14	26.29	26.14	26.16
4117	NYSE	DDT	Mon, Mar 2, 2015	26.18	26.32	26.18	26.29
4116	NYSE	DDT	Fri, Feb 27, 2015	26.03	26.19	26.03	26.18
4115	NYSE	DDT	Thu, Feb 26, 2015	25.97	26.02	25.97	25.99
4114	NYSE	DDT	Wed, Feb 25, 2015	25.89	26.01	25.88	25.97
4113	NYSE	DDT	Tue, Feb 24, 2015	25.88	26.01	25.88	25.94
4112	NYSE	DDT	Mon, Feb 23, 2015	26.03	26.03	25.89	25.91
4111	NYSE	DDT	Fri, Feb 20, 2015	26.06	26.06	25.91	25.94
4110	NYSE	DDT	Thu, Feb 19, 2015	26.10	26.12	26.06	26.06
4109	NYSE	DDT	Wed, Feb 18, 2015	26.11	26.13	26.03	26.13
4108	NYSE	DDT	Tue, Feb 17, 2015	26.14	26.14	26.05	26.13
4107	NYSE	DDT	Fri, Feb 13, 2015	26.13	26.14	26.01	26.01
4106	NYSE	DDT	Thu, Feb 12, 2015	25.97	26.13	25.92	26.13
4105	NYSE	DDT	Wed, Feb 11, 2015	25.90	25.97	25.90	25.97
4104	NYSE	DDT	Tue, Feb 10, 2015	25.97	25.97	25.90	25.90
4103	NYSE	DDT	Mon, Feb 9, 2015	25.80	25.95	25.80	25.95
4102	NYSE	DDT	Fri, Feb 6, 2015	25.97	25.97	25.77	25.84
4101	NYSE	DDT	Thu, Feb 5, 2015	26.04	26.07	25.87	25.89
4100	NYSE	DDT	Wed, Feb 4, 2015	26.07	26.09	25.97	25.98
4099	NYSE	DDT	Tue, Feb 3, 2015	26.10	26.14	25.99	26.14
4098	NYSE	DDT	Mon, Feb 2, 2015	26.07	26.07	26.01	26.06
4097	NYSE	DDT	Fri, Jan 30, 2015	26.05	26.08	25.88	25.91
4096	NYSE	DDT	Thu, Jan 29, 2015	26.05	26.13	26.00	26.00
4095	NYSE	DDT	Wed, Jan 28, 2015	25.96	26.07	25.96	26.01
4094	NYSE	DDT	Tue, Jan 27, 2015	26.16	26.16	25.88	26.00
4093	NYSE	DDT	Mon, Jan 26, 2015	26.19	26.29	26.15	26.17
4092	NYSE	DDT	Fri, Jan 23, 2015	26.15	26.37	26.15	26.20
4091	NYSE	DDT	Thu, Jan 22, 2015	26.24	26.25	26.15	26.15
4090	NYSE	DDT	Wed, Jan 21, 2015	26.15	26.17	26.15	26.15
4089	NYSE	DDT	Tue, Jan 20, 2015	26.20	26.25	26.15	26.15
4088	NYSE	DDT	Fri, Jan 16, 2015	26.15	26.20	26.15	26.15
4087	NYSE	DDT	Thu, Jan 15, 2015	26.19	26.26	26.13	26.15
4086	NYSE	DDT	Wed, Jan 14, 2015	26.18	26.24	25.90	26.10
4085	NYSE	DDT	Tue, Jan 13, 2015	26.34	26.43	26.30	26.39
4084	NYSE	DDT	Mon, Jan 12, 2015	26.29	26.39	26.20	26.39
4083	NYSE	DDT	Fri, Jan 9, 2015	26.32	26.39	26.24	26.39
4082	NYSE	DDT	Thu, Jan 8, 2015	26.25	26.38	26.15	26.34
4081	NYSE	DDT	Wed, Jan 7, 2015	26.20	26.33	26.17	26.22
4080	NYSE	DDT	Tue, Jan 6, 2015	26.10	26.39	26.10	26.24
4079	NYSE	DDT	Mon, Jan 5, 2015	26.03	26.18	26.01	26.18
4078	NYSE	DDT	Fri, Jan 2, 2015	26.15	26.18	26.07	26.07
4077	NYSE	DDT	Wed, Dec 31, 2014	26.12	26.16	26.02	26.04
4076	NYSE	DDT	Tue, Dec 30, 2014	26.08	26.14	26.03	26.03
4075	NYSE	DDT	Mon, Dec 29, 2014	26.06	26.16	25.96	26.00
4074	NYSE	DDT	Fri, Dec 26, 2014	26.17	26.18	26.14	26.17
4073	NYSE	DDT	Wed, Dec 24, 2014	26.14	26.28	25.94	25.94
4072	NYSE	DDT	Tue, Dec 23, 2014	26.00	26.14	25.93	26.14
4071	NYSE	DDT	Mon, Dec 22, 2014	26.07	26.07	25.91	25.92
4070	NYSE	DDT	Fri, Dec 19, 2014	26.08	26.08	26.00	26.07
4069	NYSE	DDT	Thu, Dec 18, 2014	25.98	26.05	25.98	26.04
4068	NYSE	DDT	Wed, Dec 17, 2014	25.87	25.98	25.87	25.88
4067	NYSE	DDT	Tue, Dec 16, 2014	25.90	25.97	25.84	25.90
4066	NYSE	DDT	Mon, Dec 15, 2014	25.95	25.95	25.87	25.90
4065	NYSE	DDT	Fri, Dec 12, 2014	25.86	25.94	25.86	25.92
4064	NYSE	DDT	Thu, Dec 11, 2014	25.95	25.95	25.87	25.87
4063	NYSE	DDT	Wed, Dec 10, 2014	25.94	25.99	25.92	25.94
4062	NYSE	DDT	Tue, Dec 9, 2014	25.82	25.98	25.82	25.94
4061	NYSE	DDT	Mon, Dec 8, 2014	25.81	25.97	25.81	25.85
4060	NYSE	DDT	Fri, Dec 5, 2014	25.97	25.97	25.82	25.82
4059	NYSE	DDT	Thu, Dec 4, 2014	25.95	25.95	25.84	25.84
4058	NYSE	DDT	Wed, Dec 3, 2014	25.83	26.00	25.81	25.90
4057	NYSE	DDT	Tue, Dec 2, 2014	25.85	25.90	25.82	25.90
4056	NYSE	DDT	Mon, Dec 1, 2014	25.93	25.96	25.86	25.95
4055	NYSE	DDT	Fri, Nov 28, 2014	26.00	26.00	26.00	26.00
4054	NYSE	DDT	Wed, Nov 26, 2014	26.00	26.00	25.84	25.99
4053	NYSE	DDT	Tue, Nov 25, 2014	25.95	26.00	25.95	25.99
4052	NYSE	DDT	Mon, Nov 24, 2014	25.98	26.00	25.95	25.95
4051	NYSE	DDT	Fri, Nov 21, 2014	25.98	25.98	25.95	25.96
4050	NYSE	DDT	Thu, Nov 20, 2014	25.97	26.00	25.92	26.00
4049	NYSE	DDT	Wed, Nov 19, 2014	25.94	25.98	25.94	25.98
4048	NYSE	DDT	Tue, Nov 18, 2014	25.92	25.98	25.92	25.96
4047	NYSE	DDT	Mon, Nov 17, 2014	25.93	25.99	25.93	25.99
4046	NYSE	DDT	Fri, Nov 14, 2014	25.91	25.99	25.85	25.93
4045	NYSE	DDT	Wed, Nov 12, 2014	25.84	25.93	25.84	25.84
4044	NYSE	DDT	Tue, Nov 11, 2014	25.94	25.98	25.81	25.81
4043	NYSE	DDT	Mon, Nov 10, 2014	25.83	25.85	25.83	25.85
4042	NYSE	DDT	Fri, Nov 7, 2014	25.84	25.91	25.77	25.79
4041	NYSE	DDT	Thu, Nov 6, 2014	25.78	25.93	25.78	25.93
4040	NYSE	DDT	Wed, Nov 5, 2014	25.89	25.89	25.79	25.82
4039	NYSE	DDT	Tue, Nov 4, 2014	25.93	25.93	25.75	25.76
4038	NYSE	DDT	Mon, Nov 3, 2014	25.99	25.99	25.74	25.89
4037	NYSE	DDT	Fri, Oct 31, 2014	25.71	25.84	25.71	25.84
4036	NYSE	DDT	Thu, Oct 30, 2014	25.63	25.86	25.21	25.76
4035	NYSE	DDT	Wed, Oct 29, 2014	25.88	25.88	25.70	25.72
4034	NYSE	DDT	Tue, Oct 28, 2014	25.77	25.81	25.68	25.81
4033	NYSE	DDT	Mon, Oct 27, 2014	25.84	25.84	25.69	25.69
4032	NYSE	DDT	Fri, Oct 24, 2014	25.74	25.85	25.74	25.85
4031	NYSE	DDT	Thu, Oct 23, 2014	25.85	25.97	25.76	25.76
4030	NYSE	DDT	Wed, Oct 22, 2014	25.83	25.90	25.69	25.86
4029	NYSE	DDT	Tue, Oct 21, 2014	25.98	25.98	25.69	25.69
4028	NYSE	DDT	Mon, Oct 20, 2014	25.76	25.96	25.76	25.95
4027	NYSE	DDT	Fri, Oct 17, 2014	25.80	25.81	25.61	25.71
4026	NYSE	DDT	Thu, Oct 16, 2014	25.82	25.82	25.56	25.76
4025	NYSE	DDT	Wed, Oct 15, 2014	25.71	26.11	25.63	25.80
4024	NYSE	DDT	Tue, Oct 14, 2014	26.00	26.05	26.00	26.02
4023	NYSE	DDT	Mon, Oct 13, 2014	25.94	26.05	25.91	26.04
4022	NYSE	DDT	Fri, Oct 10, 2014	25.83	26.05	25.83	26.01
4021	NYSE	DDT	Thu, Oct 9, 2014	26.05	26.05	25.86	25.87
4020	NYSE	DDT	Wed, Oct 8, 2014	25.87	26.03	25.86	25.99
4019	NYSE	DDT	Tue, Oct 7, 2014	25.94	26.01	25.88	25.88
4018	NYSE	DDT	Mon, Oct 6, 2014	25.93	26.04	25.91	26.04
4017	NYSE	DDT	Fri, Oct 3, 2014	25.91	26.03	25.91	25.95
4016	NYSE	DDT	Thu, Oct 2, 2014	25.88	26.03	25.80	25.86
4015	NYSE	DDT	Wed, Oct 1, 2014	25.89	25.89	25.86	25.86
4014	NYSE	DDT	Tue, Sep 30, 2014	25.89	25.91	25.82	25.89
4013	NYSE	DDT	Mon, Sep 29, 2014	25.81	25.87	25.81	25.86
4012	NYSE	DDT	Fri, Sep 26, 2014	25.82	25.85	25.81	25.81
4011	NYSE	DDT	Thu, Sep 25, 2014	25.99	26.02	25.81	25.90
4010	NYSE	DDT	Wed, Sep 24, 2014	25.89	26.00	25.83	25.94
4009	NYSE	DDT	Tue, Sep 23, 2014	26.04	26.04	25.90	25.91
4008	NYSE	DDT	Mon, Sep 22, 2014	25.96	26.02	25.91	25.91
4007	NYSE	DDT	Fri, Sep 19, 2014	25.92	26.03	25.90	25.91
4006	NYSE	DDT	Thu, Sep 18, 2014	25.75	26.04	25.75	26.04
4005	NYSE	DDT	Wed, Sep 17, 2014	25.78	25.80	25.75	25.76
4004	NYSE	DDT	Tue, Sep 16, 2014	25.80	25.87	25.75	25.83
4003	NYSE	DDT	Mon, Sep 15, 2014	25.83	25.85	25.75	25.76
4002	NYSE	DDT	Fri, Sep 12, 2014	25.82	25.86	25.75	25.76
4001	NYSE	DDT	Thu, Sep 11, 2014	25.76	25.89	25.63	25.83
4000	NYSE	DDT	Wed, Sep 10, 2014	25.77	25.83	25.77	25.78
3999	NYSE	DDT	Tue, Sep 9, 2014	25.81	25.94	25.77	25.80
3998	NYSE	DDT	Mon, Sep 8, 2014	25.80	25.94	25.79	25.92
3997	NYSE	DDT	Fri, Sep 5, 2014	25.89	25.96	25.85	25.89
3996	NYSE	DDT	Thu, Sep 4, 2014	25.76	25.90	25.76	25.77
3995	NYSE	DDT	Wed, Sep 3, 2014	25.91	26.01	25.78	25.81
3994	NYSE	DDT	Tue, Sep 2, 2014	25.98	26.02	25.90	25.99
3993	NYSE	DDT	Fri, Aug 29, 2014	25.87	26.00	25.87	25.99
3992	NYSE	DDT	Thu, Aug 28, 2014	25.88	25.95	25.81	25.95
3991	NYSE	DDT	Wed, Aug 27, 2014	25.76	25.96	25.75	25.93
3990	NYSE	DDT	Tue, Aug 26, 2014	25.76	25.82	25.76	25.77
3989	NYSE	DDT	Mon, Aug 25, 2014	25.97	25.97	25.77	25.80
3988	NYSE	DDT	Fri, Aug 22, 2014	25.83	25.97	25.71	25.97
3987	NYSE	DDT	Thu, Aug 21, 2014	25.71	25.79	25.71	25.78
3986	NYSE	DDT	Wed, Aug 20, 2014	25.75	25.79	25.74	25.75
3985	NYSE	DDT	Tue, Aug 19, 2014	25.66	25.85	25.65	25.76
3984	NYSE	DDT	Mon, Aug 18, 2014	25.90	25.90	25.67	25.74
3983	NYSE	DDT	Fri, Aug 15, 2014	25.80	25.84	25.73	25.75
3982	NYSE	DDT	Thu, Aug 14, 2014	25.75	25.77	25.66	25.74
3981	NYSE	DDT	Wed, Aug 13, 2014	25.87	25.87	25.78	25.82
3980	NYSE	DDT	Tue, Aug 12, 2014	25.68	25.88	25.68	25.86
3979	NYSE	DDT	Mon, Aug 11, 2014	25.87	25.94	25.75	25.78
3978	NYSE	DDT	Fri, Aug 8, 2014	25.80	25.89	25.80	25.87
3977	NYSE	DDT	Thu, Aug 7, 2014	25.90	26.05	25.80	25.80
3976	NYSE	DDT	Wed, Aug 6, 2014	25.96	25.96	25.90	25.92
3975	NYSE	DDT	Tue, Aug 5, 2014	26.08	26.08	25.92	26.03
3974	NYSE	DDT	Mon, Aug 4, 2014	26.10	26.10	26.00	26.07
3973	NYSE	DDT	Fri, Aug 1, 2014	26.12	26.12	25.97	26.02
3972	NYSE	DDT	Thu, Jul 31, 2014	25.94	26.08	25.88	25.96
3971	NYSE	DDT	Wed, Jul 30, 2014	25.90	25.93	25.90	25.92
3970	NYSE	DDT	Tue, Jul 29, 2014	25.94	25.94	25.90	25.93
3969	NYSE	DDT	Mon, Jul 28, 2014	25.92	25.93	25.90	25.90
3968	NYSE	DDT	Fri, Jul 25, 2014	25.90	25.94	25.90	25.90
3967	NYSE	DDT	Thu, Jul 24, 2014	25.92	25.95	25.90	25.90
3966	NYSE	DDT	Wed, Jul 23, 2014	25.90	25.99	25.90	25.91
3965	NYSE	DDT	Tue, Jul 22, 2014	25.90	26.06	25.90	25.91
3964	NYSE	DDT	Mon, Jul 21, 2014	25.90	25.98	25.90	25.90
3963	NYSE	DDT	Fri, Jul 18, 2014	25.98	26.08	25.90	25.90
3962	NYSE	DDT	Thu, Jul 17, 2014	25.94	26.15	25.85	25.93
3961	NYSE	DDT	Wed, Jul 16, 2014	25.88	26.08	25.80	25.86
3960	NYSE	DDT	Tue, Jul 15, 2014	25.85	26.00	25.69	26.00
3959	NYSE	DDT	Mon, Jul 14, 2014	26.01	26.14	25.97	26.12
3958	NYSE	DDT	Fri, Jul 11, 2014	26.00	26.10	25.96	26.01
3957	NYSE	DDT	Thu, Jul 10, 2014	25.97	26.01	25.96	25.97
3956	NYSE	DDT	Wed, Jul 9, 2014	26.00	26.00	25.93	25.99
3955	NYSE	DDT	Tue, Jul 8, 2014	25.97	26.05	25.95	25.96
3954	NYSE	DDT	Mon, Jul 7, 2014	26.05	26.05	25.95	25.95
3953	NYSE	DDT	Thu, Jul 3, 2014	25.95	26.00	25.95	26.00
3952	NYSE	DDT	Wed, Jul 2, 2014	25.94	26.02	25.93	26.00
3951	NYSE	DDT	Tue, Jul 1, 2014	25.99	26.03	25.93	26.00
3950	NYSE	DDT	Mon, Jun 30, 2014	25.90	26.00	25.89	25.99
3949	NYSE	DDT	Fri, Jun 27, 2014	25.99	25.99	25.90	25.99
3948	NYSE	DDT	Thu, Jun 26, 2014	25.92	25.92	25.92	25.92
3947	NYSE	DDT	Wed, Jun 25, 2014	25.93	26.00	25.89	26.00
3946	NYSE	DDT	Tue, Jun 24, 2014	25.94	25.95	25.93	25.94
3945	NYSE	DDT	Mon, Jun 23, 2014	25.85	25.93	25.85	25.93
3944	NYSE	DDT	Fri, Jun 20, 2014	25.88	25.89	25.85	25.86
3943	NYSE	DDT	Thu, Jun 19, 2014	25.89	25.89	25.85	25.88
3942	NYSE	DDT	Wed, Jun 18, 2014	25.86	25.86	25.85	25.85
3941	NYSE	DDT	Tue, Jun 17, 2014	25.81	25.85	25.81	25.85
3940	NYSE	DDT	Fri, Jun 13, 2014	25.79	25.84	25.79	25.83
3939	NYSE	DDT	Thu, Jun 12, 2014	25.71	25.83	25.60	25.79
3938	NYSE	DDT	Wed, Jun 11, 2014	25.65	25.74	25.60	25.67
3937	NYSE	DDT	Tue, Jun 10, 2014	25.64	25.72	25.64	25.65
3936	NYSE	DDT	Mon, Jun 9, 2014	25.69	25.71	25.63	25.70
3935	NYSE	DDT	Fri, Jun 6, 2014	25.79	25.79	25.71	25.72
3934	NYSE	DDT	Thu, Jun 5, 2014	25.85	25.85	25.74	25.78
3933	NYSE	DDT	Wed, Jun 4, 2014	25.79	25.86	25.72	25.83
3932	NYSE	DDT	Tue, Jun 3, 2014	25.78	25.88	25.78	25.79
3931	NYSE	DDT	Mon, Jun 2, 2014	25.82	25.83	25.78	25.82
3930	NYSE	DDT	Fri, May 30, 2014	25.79	25.80	25.79	25.79
3929	NYSE	DDT	Thu, May 29, 2014	25.79	25.81	25.79	25.79
3928	NYSE	DDT	Wed, May 28, 2014	25.79	25.83	25.79	25.82
3927	NYSE	DDT	Tue, May 27, 2014	25.79	25.83	25.78	25.79
3926	NYSE	DDT	Fri, May 23, 2014	25.81	25.81	25.78	25.78
3925	NYSE	DDT	Thu, May 22, 2014	25.80	25.83	25.78	25.79
3924	NYSE	DDT	Wed, May 21, 2014	25.78	25.80	25.78	25.80
3923	NYSE	DDT	Tue, May 20, 2014	25.79	25.82	25.78	25.80
3922	NYSE	DDT	Mon, May 19, 2014	25.75	25.80	25.72	25.79
3921	NYSE	DDT	Fri, May 16, 2014	25.83	25.83	25.77	25.81
3920	NYSE	DDT	Thu, May 15, 2014	25.70	25.83	25.70	25.81
3919	NYSE	DDT	Wed, May 14, 2014	25.75	25.83	25.70	25.72
3918	NYSE	DDT	Tue, May 13, 2014	25.80	25.80	25.72	25.79
3917	NYSE	DDT	Mon, May 12, 2014	25.65	25.78	25.65	25.78
3916	NYSE	DDT	Fri, May 9, 2014	25.80	25.80	25.69	25.77
3915	NYSE	DDT	Thu, May 8, 2014	25.70	25.80	25.65	25.73
3914	NYSE	DDT	Wed, May 7, 2014	25.81	25.83	25.70	25.70
3913	NYSE	DDT	Tue, May 6, 2014	25.67	25.83	25.66	25.79
3912	NYSE	DDT	Mon, May 5, 2014	25.70	25.85	25.70	25.83
3911	NYSE	DDT	Fri, May 2, 2014	25.89	25.89	25.73	25.73
3910	NYSE	DDT	Thu, May 1, 2014	25.83	25.86	25.74	25.86
3909	NYSE	DDT	Wed, Apr 30, 2014	25.67	25.89	25.59	25.83
3908	NYSE	DDT	Tue, Apr 29, 2014	25.69	25.69	25.53	25.59
3907	NYSE	DDT	Mon, Apr 28, 2014	25.49	25.62	25.49	25.58
3906	NYSE	DDT	Fri, Apr 25, 2014	25.40	25.48	25.30	25.44
3905	NYSE	DDT	Thu, Apr 24, 2014	25.60	25.62	25.38	25.42
3904	NYSE	DDT	Wed, Apr 23, 2014	25.71	25.73	25.60	25.61
3903	NYSE	DDT	Tue, Apr 22, 2014	25.74	25.84	25.74	25.74
3902	NYSE	DDT	Mon, Apr 21, 2014	25.61	25.75	25.61	25.75
3901	NYSE	DDT	Thu, Apr 17, 2014	25.84	25.90	25.61	25.67
3900	NYSE	DDT	Wed, Apr 16, 2014	25.79	25.79	25.77	25.77
3899	NYSE	DDT	Tue, Apr 15, 2014	25.82	25.87	25.71	25.71
3898	NYSE	DDT	Mon, Apr 14, 2014	25.74	25.85	25.56	25.67
3897	NYSE	DDT	Fri, Apr 11, 2014	25.91	25.92	25.75	25.92
3896	NYSE	DDT	Thu, Apr 10, 2014	25.88	25.94	25.85	25.94
3895	NYSE	DDT	Wed, Apr 9, 2014	25.80	25.91	25.80	25.91
3894	NYSE	DDT	Tue, Apr 8, 2014	25.83	25.92	25.79	25.87
3893	NYSE	DDT	Mon, Apr 7, 2014	25.86	25.87	25.77	25.79
3892	NYSE	DDT	Fri, Apr 4, 2014	25.74	25.97	25.74	25.87
3891	NYSE	DDT	Thu, Apr 3, 2014	25.77	25.77	25.70	25.71
3890	NYSE	DDT	Wed, Apr 2, 2014	25.68	25.75	25.65	25.73
3889	NYSE	DDT	Tue, Apr 1, 2014	25.73	25.73	25.66	25.68
3888	NYSE	DDT	Mon, Mar 31, 2014	25.72	25.75	25.61	25.70
3887	NYSE	DDT	Fri, Mar 28, 2014	25.63	25.75	25.63	25.67
3886	NYSE	DDT	Thu, Mar 27, 2014	25.57	25.69	25.52	25.65
3885	NYSE	DDT	Wed, Mar 26, 2014	25.72	25.72	25.50	25.50
3884	NYSE	DDT	Tue, Mar 25, 2014	25.77	25.77	25.54	25.55
3883	NYSE	DDT	Mon, Mar 24, 2014	25.69	25.71	25.64	25.64
3882	NYSE	DDT	Fri, Mar 21, 2014	25.60	25.74	25.60	25.63
3881	NYSE	DDT	Thu, Mar 20, 2014	25.67	25.71	25.60	25.66
3880	NYSE	DDT	Wed, Mar 19, 2014	25.63	25.68	25.60	25.68
3879	NYSE	DDT	Tue, Mar 18, 2014	25.52	25.64	25.50	25.64
3878	NYSE	DDT	Mon, Mar 17, 2014	25.52	25.52	25.43	25.52
3877	NYSE	DDT	Fri, Mar 14, 2014	25.46	25.56	25.41	25.51
3876	NYSE	DDT	Thu, Mar 13, 2014	25.40	25.50	25.40	25.49
3875	NYSE	DDT	Wed, Mar 12, 2014	25.45	25.57	25.33	25.48
3874	NYSE	DDT	Tue, Mar 11, 2014	25.45	25.45	25.36	25.37
3873	NYSE	DDT	Mon, Mar 10, 2014	25.45	25.45	25.37	25.45
3872	NYSE	DDT	Fri, Mar 7, 2014	25.44	25.45	25.34	25.44
3871	NYSE	DDT	Thu, Mar 6, 2014	25.42	25.45	25.34	25.45
3870	NYSE	DDT	Wed, Mar 5, 2014	25.48	25.50	25.42	25.42
3869	NYSE	DDT	Tue, Mar 4, 2014	25.63	25.63	25.44	25.56
3868	NYSE	DDT	Mon, Mar 3, 2014	25.38	25.58	25.36	25.55
3867	NYSE	DDT	Fri, Feb 28, 2014	25.40	25.45	25.36	25.42
3866	NYSE	DDT	Thu, Feb 27, 2014	25.34	25.37	25.33	25.35
3865	NYSE	DDT	Wed, Feb 26, 2014	25.34	25.40	25.33	25.37
3864	NYSE	DDT	Tue, Feb 25, 2014	25.32	25.40	25.32	25.39
3863	NYSE	DDT	Mon, Feb 24, 2014	25.40	25.40	25.33	25.38
3862	NYSE	DDT	Fri, Feb 21, 2014	25.45	25.45	25.34	25.35
3861	NYSE	DDT	Thu, Feb 20, 2014	25.34	25.43	25.34	25.43
3860	NYSE	DDT	Wed, Feb 19, 2014	25.36	25.40	25.30	25.37
3859	NYSE	DDT	Tue, Feb 18, 2014	25.36	25.48	25.34	25.41
3858	NYSE	DDT	Fri, Feb 14, 2014	25.33	25.41	25.33	25.41
3857	NYSE	DDT	Thu, Feb 13, 2014	25.52	25.52	25.40	25.40
3856	NYSE	DDT	Wed, Feb 12, 2014	25.56	25.62	25.44	25.51
3855	NYSE	DDT	Tue, Feb 11, 2014	25.41	25.67	25.41	25.67
3854	NYSE	DDT	Mon, Feb 10, 2014	25.48	25.49	25.47	25.47
3853	NYSE	DDT	Fri, Feb 7, 2014	25.44	25.47	25.44	25.47
3852	NYSE	DDT	Thu, Feb 6, 2014	25.40	25.47	25.36	25.36
3851	NYSE	DDT	Wed, Feb 5, 2014	25.43	25.48	25.37	25.48
3850	NYSE	DDT	Tue, Feb 4, 2014	25.51	25.52	25.36	25.45
3849	NYSE	DDT	Mon, Feb 3, 2014	25.49	25.49	25.35	25.48
3848	NYSE	DDT	Fri, Jan 31, 2014	25.30	25.48	25.27	25.46
3847	NYSE	DDT	Thu, Jan 30, 2014	25.33	25.40	25.26	25.39
3846	NYSE	DDT	Wed, Jan 29, 2014	25.34	25.34	25.20	25.32
3845	NYSE	DDT	Tue, Jan 28, 2014	25.27	25.35	25.25	25.25
3844	NYSE	DDT	Mon, Jan 27, 2014	25.30	25.39	25.25	25.33
3843	NYSE	DDT	Fri, Jan 24, 2014	25.28	25.48	25.25	25.34
3842	NYSE	DDT	Thu, Jan 23, 2014	25.23	25.31	25.23	25.26
3841	NYSE	DDT	Wed, Jan 22, 2014	25.25	25.31	25.25	25.25
3840	NYSE	DDT	Tue, Jan 21, 2014	25.25	25.33	25.25	25.26
3839	NYSE	DDT	Fri, Jan 17, 2014	25.26	25.34	25.24	25.25
3838	NYSE	DDT	Thu, Jan 16, 2014	25.35	25.36	25.26	25.33
3837	NYSE	DDT	Wed, Jan 15, 2014	25.25	25.43	25.15	25.26
3836	NYSE	DDT	Tue, Jan 14, 2014	25.59	25.65	25.46	25.59
3835	NYSE	DDT	Mon, Jan 13, 2014	25.47	25.70	25.44	25.48
3834	NYSE	DDT	Fri, Jan 10, 2014	25.34	25.68	25.34	25.60
3833	NYSE	DDT	Thu, Jan 9, 2014	25.48	25.70	25.42	25.46
3832	NYSE	DDT	Wed, Jan 8, 2014	25.46	25.47	25.33	25.46
3831	NYSE	DDT	Tue, Jan 7, 2014	25.38	25.47	25.29	25.37
3830	NYSE	DDT	Mon, Jan 6, 2014	25.32	25.38	25.30	25.30
3829	NYSE	DDT	Fri, Jan 3, 2014	25.30	25.39	25.22	25.26
3828	NYSE	DDT	Thu, Jan 2, 2014	25.27	25.49	25.27	25.32
3827	NYSE	DDT	Tue, Dec 31, 2013	25.33	25.36	25.19	25.35
3826	NYSE	DDT	Mon, Dec 30, 2013	25.30	25.34	25.21	25.33
3825	NYSE	DDT	Fri, Dec 27, 2013	25.25	25.26	25.11	25.26
3824	NYSE	DDT	Thu, Dec 26, 2013	25.17	25.32	25.12	25.18
3823	NYSE	DDT	Tue, Dec 24, 2013	25.15	25.27	25.15	25.26
3822	NYSE	DDT	Mon, Dec 23, 2013	25.20	25.31	25.18	25.27
3821	NYSE	DDT	Fri, Dec 20, 2013	25.33	25.35	25.20	25.23
3820	NYSE	DDT	Thu, Dec 19, 2013	25.51	25.51	25.32	25.35
3819	NYSE	DDT	Wed, Dec 18, 2013	25.33	25.70	25.23	25.59
3818	NYSE	DDT	Tue, Dec 17, 2013	25.30	25.33	25.13	25.22
3817	NYSE	DDT	Mon, Dec 16, 2013	25.25	25.40	25.23	25.25
3816	NYSE	DDT	Fri, Dec 13, 2013	25.12	25.29	25.12	25.24
3815	NYSE	DDT	Thu, Dec 12, 2013	25.13	25.23	25.12	25.14
3814	NYSE	DDT	Wed, Dec 11, 2013	25.30	25.30	25.13	25.15
3813	NYSE	DDT	Tue, Dec 10, 2013	25.12	25.25	25.06	25.24
3812	NYSE	DDT	Mon, Dec 9, 2013	25.05	25.15	25.05	25.12
3811	NYSE	DDT	Fri, Dec 6, 2013	25.05	25.08	25.01	25.08
3810	NYSE	DDT	Thu, Dec 5, 2013	25.07	25.07	25.01	25.01
3809	NYSE	DDT	Wed, Dec 4, 2013	25.09	25.09	25.01	25.02
3808	NYSE	DDT	Tue, Dec 3, 2013	25.13	25.20	25.07	25.10
3807	NYSE	DDT	Mon, Dec 2, 2013	25.19	25.25	25.13	25.19
3806	NYSE	DDT	Fri, Nov 29, 2013	25.18	25.20	25.18	25.20
3805	NYSE	DDT	Wed, Nov 27, 2013	25.15	25.19	25.08	25.17
3804	NYSE	DDT	Tue, Nov 26, 2013	25.10	25.15	25.06	25.11
3803	NYSE	DDT	Mon, Nov 25, 2013	25.12	25.20	25.11	25.11
3802	NYSE	DDT	Fri, Nov 22, 2013	25.11	25.21	25.10	25.17
3801	NYSE	DDT	Thu, Nov 21, 2013	25.15	25.15	25.07	25.13
3800	NYSE	DDT	Wed, Nov 20, 2013	25.09	25.15	25.06	25.10
3799	NYSE	DDT	Tue, Nov 19, 2013	25.10	25.19	25.08	25.10
3798	NYSE	DDT	Mon, Nov 18, 2013	25.13	25.18	25.10	25.12
3797	NYSE	DDT	Fri, Nov 15, 2013	25.25	25.25	25.00	25.18
3796	NYSE	DDT	Thu, Nov 14, 2013	25.14	25.25	25.14	25.15
3795	NYSE	DDT	Wed, Nov 13, 2013	25.16	25.33	25.10	25.15
3794	NYSE	DDT	Tue, Nov 12, 2013	25.22	25.40	25.12	25.16
3793	NYSE	DDT	Mon, Nov 11, 2013	25.22	25.25	25.11	25.13
3792	NYSE	DDT	Fri, Nov 8, 2013	25.09	25.22	25.06	25.10
3791	NYSE	DDT	Thu, Nov 7, 2013	25.08	25.18	25.07	25.09
3790	NYSE	DDT	Wed, Nov 6, 2013	25.18	25.18	25.09	25.10
3789	NYSE	DDT	Tue, Nov 5, 2013	25.22	25.27	25.16	25.16
3788	NYSE	DDT	Mon, Nov 4, 2013	25.37	25.37	25.20	25.20
3787	NYSE	DDT	Fri, Nov 1, 2013	25.34	25.35	25.16	25.24
3786	NYSE	DDT	Thu, Oct 31, 2013	25.14	25.29	25.14	25.20
3785	NYSE	DDT	Wed, Oct 30, 2013	25.12	25.16	25.08	25.16
3784	NYSE	DDT	Tue, Oct 29, 2013	25.08	25.15	25.05	25.10
3783	NYSE	DDT	Mon, Oct 28, 2013	25.13	25.18	25.08	25.08
3782	NYSE	DDT	Fri, Oct 25, 2013	25.13	25.20	25.11	25.11
3781	NYSE	DDT	Thu, Oct 24, 2013	25.13	25.24	25.12	25.19
3780	NYSE	DDT	Wed, Oct 23, 2013	25.19	25.20	25.11	25.19
3779	NYSE	DDT	Tue, Oct 22, 2013	25.20	25.20	25.11	25.11
3778	NYSE	DDT	Mon, Oct 21, 2013	25.10	25.23	25.08	25.11
3777	NYSE	DDT	Fri, Oct 18, 2013	25.26	25.26	25.17	25.20
3776	NYSE	DDT	Thu, Oct 17, 2013	25.20	25.26	25.13	25.23
3775	NYSE	DDT	Wed, Oct 16, 2013	25.22	25.26	25.11	25.22
3774	NYSE	DDT	Tue, Oct 15, 2013	25.02	25.11	25.02	25.09
3773	NYSE	DDT	Mon, Oct 14, 2013	25.49	25.49	25.29	25.43
3772	NYSE	DDT	Fri, Oct 11, 2013	25.34	25.52	25.34	25.38
3771	NYSE	DDT	Thu, Oct 10, 2013	25.50	25.51	25.35	25.35
3770	NYSE	DDT	Wed, Oct 9, 2013	25.40	25.40	25.35	25.37
3769	NYSE	DDT	Tue, Oct 8, 2013	25.45	25.49	25.39	25.40
3768	NYSE	DDT	Mon, Oct 7, 2013	25.68	25.68	25.46	25.46
3767	NYSE	DDT	Fri, Oct 4, 2013	25.76	25.76	25.47	25.48
3766	NYSE	DDT	Thu, Oct 3, 2013	25.68	25.68	25.54	25.57
3765	NYSE	DDT	Wed, Oct 2, 2013	25.73	25.75	25.51	25.54
3764	NYSE	DDT	Tue, Oct 1, 2013	25.65	25.68	25.60	25.66
3763	NYSE	DDT	Mon, Sep 30, 2013	25.65	25.68	25.65	25.68
3762	NYSE	DDT	Fri, Sep 27, 2013	25.72	25.77	25.55	25.72
3761	NYSE	DDT	Thu, Sep 26, 2013	25.54	25.72	25.54	25.70
3760	NYSE	DDT	Wed, Sep 25, 2013	25.41	25.50	25.36	25.50
3759	NYSE	DDT	Tue, Sep 24, 2013	25.43	25.50	25.38	25.47
3758	NYSE	DDT	Mon, Sep 23, 2013	25.43	25.44	25.37	25.42
3757	NYSE	DDT	Fri, Sep 20, 2013	25.38	25.49	25.36	25.41
3756	NYSE	DDT	Thu, Sep 19, 2013	25.64	25.65	25.38	25.49
3755	NYSE	DDT	Wed, Sep 18, 2013	25.43	25.50	25.36	25.49
3754	NYSE	DDT	Tue, Sep 17, 2013	25.50	25.52	25.40	25.43
3753	NYSE	DDT	Mon, Sep 16, 2013	25.51	25.52	25.37	25.40
3752	NYSE	DDT	Fri, Sep 13, 2013	25.43	25.45	25.42	25.42
3751	NYSE	DDT	Thu, Sep 12, 2013	25.42	25.44	25.40	25.42
3750	NYSE	DDT	Wed, Sep 11, 2013	25.46	25.49	25.37	25.38
3749	NYSE	DDT	Tue, Sep 10, 2013	25.59	25.59	25.36	25.48
3748	NYSE	DDT	Mon, Sep 9, 2013	25.69	25.69	25.49	25.51
3747	NYSE	DDT	Fri, Sep 6, 2013	25.62	25.62	25.48	25.53
3746	NYSE	DDT	Thu, Sep 5, 2013	25.47	25.57	25.47	25.54
3745	NYSE	DDT	Wed, Sep 4, 2013	25.42	25.50	25.42	25.47
3744	NYSE	DDT	Tue, Sep 3, 2013	25.51	25.55	25.37	25.45
3743	NYSE	DDT	Fri, Aug 30, 2013	25.61	25.65	25.61	25.62
3742	NYSE	DDT	Thu, Aug 29, 2013	25.70	25.71	25.61	25.63
3741	NYSE	DDT	Wed, Aug 28, 2013	25.57	25.67	25.53	25.65
3740	NYSE	DDT	Tue, Aug 27, 2013	25.66	25.66	25.45	25.50
3739	NYSE	DDT	Mon, Aug 26, 2013	25.67	25.67	25.49	25.55
3738	NYSE	DDT	Fri, Aug 23, 2013	25.67	25.68	25.50	25.50
3737	NYSE	DDT	Thu, Aug 22, 2013	25.34	25.53	25.30	25.53
3736	NYSE	DDT	Wed, Aug 21, 2013	25.29	25.30	25.02	25.17
3735	NYSE	DDT	Tue, Aug 20, 2013	25.34	25.46	25.25	25.26
3734	NYSE	DDT	Mon, Aug 19, 2013	25.45	25.45	25.31	25.34
3733	NYSE	DDT	Fri, Aug 16, 2013	25.55	25.69	25.55	25.59
3732	NYSE	DDT	Thu, Aug 15, 2013	25.41	25.77	25.41	25.68
3731	NYSE	DDT	Wed, Aug 14, 2013	25.49	25.55	25.31	25.55
3730	NYSE	DDT	Tue, Aug 13, 2013	25.41	25.46	25.35	25.46
3729	NYSE	DDT	Mon, Aug 12, 2013	25.37	25.50	25.36	25.45
3728	NYSE	DDT	Fri, Aug 9, 2013	25.31	25.54	25.31	25.36
3727	NYSE	DDT	Thu, Aug 8, 2013	25.54	25.54	25.40	25.42
3726	NYSE	DDT	Wed, Aug 7, 2013	25.37	25.52	25.37	25.52
3725	NYSE	DDT	Tue, Aug 6, 2013	25.35	25.56	25.35	25.47
3724	NYSE	DDT	Mon, Aug 5, 2013	25.56	25.56	25.37	25.48
3723	NYSE	DDT	Fri, Aug 2, 2013	25.50	25.54	25.36	25.45
3722	NYSE	DDT	Thu, Aug 1, 2013	25.69	25.70	25.50	25.57
3721	NYSE	DDT	Wed, Jul 31, 2013	25.46	25.62	25.46	25.55
3720	NYSE	DDT	Tue, Jul 30, 2013	25.66	25.66	25.27	25.37
3719	NYSE	DDT	Mon, Jul 29, 2013	25.60	25.66	25.50	25.50
3718	NYSE	DDT	Fri, Jul 26, 2013	25.50	25.70	25.50	25.50
3717	NYSE	DDT	Thu, Jul 25, 2013	25.51	25.65	25.51	25.52
3716	NYSE	DDT	Wed, Jul 24, 2013	25.60	25.60	25.51	25.54
3715	NYSE	DDT	Tue, Jul 23, 2013	25.65	25.77	25.60	25.60
3714	NYSE	DDT	Mon, Jul 22, 2013	25.81	25.87	25.64	25.75
3713	NYSE	DDT	Fri, Jul 19, 2013	25.83	25.83	25.73	25.81
3712	NYSE	DDT	Thu, Jul 18, 2013	25.69	25.85	25.58	25.72
3711	NYSE	DDT	Wed, Jul 17, 2013	25.75	25.94	25.60	25.84
3710	NYSE	DDT	Tue, Jul 16, 2013	25.70	25.86	25.56	25.86
3709	NYSE	DDT	Mon, Jul 15, 2013	25.55	25.84	25.55	25.74
3708	NYSE	DDT	Fri, Jul 12, 2013	26.04	26.04	25.82	25.93
3707	NYSE	DDT	Thu, Jul 11, 2013	25.75	26.08	25.75	25.87
3706	NYSE	DDT	Wed, Jul 10, 2013	25.69	25.75	25.66	25.74
3705	NYSE	DDT	Tue, Jul 9, 2013	25.57	25.69	25.55	25.69
3704	NYSE	DDT	Mon, Jul 8, 2013	25.72	25.75	25.56	25.57
3703	NYSE	DDT	Fri, Jul 5, 2013	25.79	25.84	25.60	25.70
3702	NYSE	DDT	Wed, Jul 3, 2013	25.89	25.89	25.60	25.67
3701	NYSE	DDT	Tue, Jul 2, 2013	25.85	25.95	25.81	25.94
3700	NYSE	DDT	Mon, Jul 1, 2013	25.68	25.92	25.68	25.80
3699	NYSE	DDT	Fri, Jun 28, 2013	25.98	25.98	25.70	25.75
3698	NYSE	DDT	Thu, Jun 27, 2013	25.95	25.96	25.76	25.84
3697	NYSE	DDT	Wed, Jun 26, 2013	25.69	25.84	25.67	25.75
3696	NYSE	DDT	Tue, Jun 25, 2013	25.86	25.86	25.56	25.67
3695	NYSE	DDT	Mon, Jun 24, 2013	25.97	25.97	25.52	25.66
3694	NYSE	DDT	Fri, Jun 21, 2013	25.92	26.04	25.65	26.04
3693	NYSE	DDT	Thu, Jun 20, 2013	26.00	26.04	25.63	25.71
3692	NYSE	DDT	Wed, Jun 19, 2013	25.85	26.22	25.85	26.01
3691	NYSE	DDT	Tue, Jun 18, 2013	25.93	26.09	25.61	25.93
3690	NYSE	DDT	Mon, Jun 17, 2013	25.99	25.99	25.84	25.88
3689	NYSE	DDT	Fri, Jun 14, 2013	25.51	25.81	25.51	25.77
3688	NYSE	DDT	Thu, Jun 13, 2013	25.52	25.70	25.51	25.57
3687	NYSE	DDT	Wed, Jun 12, 2013	25.55	25.59	25.54	25.55
3686	NYSE	DDT	Tue, Jun 11, 2013	25.67	25.67	25.55	25.55
3685	NYSE	DDT	Mon, Jun 10, 2013	25.58	25.76	25.55	25.67
3684	NYSE	DDT	Fri, Jun 7, 2013	25.59	25.79	25.57	25.70
3683	NYSE	DDT	Thu, Jun 6, 2013	25.70	25.70	25.57	25.59
3682	NYSE	DDT	Wed, Jun 5, 2013	25.72	25.90	25.67	25.70
3681	NYSE	DDT	Tue, Jun 4, 2013	25.75	25.85	25.75	25.79
3680	NYSE	DDT	Mon, Jun 3, 2013	25.95	25.95	25.76	25.79
3679	NYSE	DDT	Fri, May 31, 2013	26.02	26.05	25.90	25.95
3678	NYSE	DDT	Thu, May 30, 2013	25.90	26.00	25.90	25.91
3677	NYSE	DDT	Wed, May 29, 2013	26.05	26.05	25.87	25.94
3676	NYSE	DDT	Tue, May 28, 2013	26.20	26.25	26.05	26.10
3675	NYSE	DDT	Fri, May 24, 2013	26.05	26.10	25.99	25.99
3674	NYSE	DDT	Thu, May 23, 2013	25.91	26.06	25.90	26.04
3673	NYSE	DDT	Wed, May 22, 2013	26.16	26.17	25.96	25.96
3672	NYSE	DDT	Tue, May 21, 2013	26.10	26.17	25.99	26.10
3671	NYSE	DDT	Mon, May 20, 2013	26.12	26.12	25.98	26.02
3670	NYSE	DDT	Fri, May 17, 2013	25.85	26.08	25.83	26.06
3669	NYSE	DDT	Thu, May 16, 2013	25.91	25.95	25.84	25.93
3668	NYSE	DDT	Wed, May 15, 2013	25.70	25.91	25.70	25.91
3667	NYSE	DDT	Tue, May 14, 2013	25.95	25.95	25.73	25.75
3666	NYSE	DDT	Mon, May 13, 2013	25.77	25.93	25.77	25.90
3665	NYSE	DDT	Fri, May 10, 2013	25.67	25.75	25.66	25.70
3664	NYSE	DDT	Thu, May 9, 2013	25.79	25.79	25.71	25.71
3663	NYSE	DDT	Wed, May 8, 2013	25.96	25.97	25.75	25.75
3662	NYSE	DDT	Tue, May 7, 2013	26.04	26.04	25.92	25.99
3661	NYSE	DDT	Mon, May 6, 2013	25.99	25.99	25.88	25.94
3660	NYSE	DDT	Fri, May 3, 2013	25.83	25.95	25.82	25.89
3659	NYSE	DDT	Thu, May 2, 2013	25.93	25.95	25.72	25.86
3658	NYSE	DDT	Wed, May 1, 2013	25.91	25.95	25.81	25.81
3657	NYSE	DDT	Tue, Apr 30, 2013	25.55	25.89	25.55	25.76
3656	NYSE	DDT	Mon, Apr 29, 2013	25.72	25.72	25.52	25.55
3655	NYSE	DDT	Fri, Apr 26, 2013	25.70	25.84	25.70	25.80
3654	NYSE	DDT	Thu, Apr 25, 2013	25.79	25.89	25.66	25.77
3653	NYSE	DDT	Wed, Apr 24, 2013	25.88	25.88	25.81	25.82
3652	NYSE	DDT	Tue, Apr 23, 2013	25.79	25.90	25.79	25.82
3651	NYSE	DDT	Mon, Apr 22, 2013	25.80	25.98	25.79	25.80
3650	NYSE	DDT	Fri, Apr 19, 2013	25.89	25.89	25.77	25.87
3649	NYSE	DDT	Thu, Apr 18, 2013	25.83	25.90	25.75	25.89
3648	NYSE	DDT	Wed, Apr 17, 2013	25.93	25.94	25.86	25.91
3647	NYSE	DDT	Tue, Apr 16, 2013	25.77	26.24	25.67	26.00
3646	NYSE	DDT	Mon, Apr 15, 2013	25.83	25.83	25.70	25.78
3645	NYSE	DDT	Fri, Apr 12, 2013	25.68	25.80	25.61	25.69
3644	NYSE	DDT	Thu, Apr 11, 2013	26.07	26.23	26.02	26.19
3643	NYSE	DDT	Wed, Apr 10, 2013	26.00	26.09	25.93	25.95
3642	NYSE	DDT	Tue, Apr 9, 2013	26.05	26.05	25.95	26.01
3641	NYSE	DDT	Mon, Apr 8, 2013	26.05	26.05	25.93	25.97
3640	NYSE	DDT	Fri, Apr 5, 2013	25.93	25.93	25.85	25.91
3639	NYSE	DDT	Thu, Apr 4, 2013	25.92	25.92	25.85	25.89
3638	NYSE	DDT	Wed, Apr 3, 2013	25.81	25.95	25.81	25.85
3637	NYSE	DDT	Tue, Apr 2, 2013	25.87	25.97	25.87	25.97
3636	NYSE	DDT	Mon, Apr 1, 2013	25.93	25.94	25.82	25.82
3635	NYSE	DDT	Thu, Mar 28, 2013	25.86	25.91	25.78	25.82
3634	NYSE	DDT	Wed, Mar 27, 2013	25.79	25.94	25.75	25.83
3633	NYSE	DDT	Tue, Mar 26, 2013	25.65	25.94	25.61	25.91
3632	NYSE	DDT	Mon, Mar 25, 2013	25.65	25.66	25.61	25.65
3631	NYSE	DDT	Fri, Mar 22, 2013	25.64	25.68	25.62	25.64
3630	NYSE	DDT	Thu, Mar 21, 2013	25.69	25.72	25.60	25.63
3629	NYSE	DDT	Wed, Mar 20, 2013	25.70	25.71	25.68	25.69
3628	NYSE	DDT	Tue, Mar 19, 2013	25.67	25.72	25.66	25.69
3627	NYSE	DDT	Mon, Mar 18, 2013	25.65	25.65	25.62	25.65
3626	NYSE	DDT	Fri, Mar 15, 2013	25.64	25.65	25.59	25.63
3625	NYSE	DDT	Thu, Mar 14, 2013	25.65	25.65	25.57	25.64
3624	NYSE	DDT	Wed, Mar 13, 2013	25.61	25.62	25.57	25.58
3623	NYSE	DDT	Tue, Mar 12, 2013	25.70	25.70	25.55	25.55
3622	NYSE	DDT	Mon, Mar 11, 2013	25.59	25.69	25.56	25.68
3621	NYSE	DDT	Fri, Mar 8, 2013	25.64	25.70	25.55	25.59
3620	NYSE	DDT	Thu, Mar 7, 2013	25.58	25.68	25.56	25.56
3619	NYSE	DDT	Wed, Mar 6, 2013	25.54	25.65	25.54	25.65
3618	NYSE	DDT	Tue, Mar 5, 2013	25.53	25.57	25.52	25.57
3617	NYSE	DDT	Mon, Mar 4, 2013	25.55	25.58	25.52	25.55
3616	NYSE	DDT	Fri, Mar 1, 2013	25.55	25.62	25.54	25.54
3615	NYSE	DDT	Thu, Feb 28, 2013	25.64	25.66	25.51	25.54
3614	NYSE	DDT	Wed, Feb 27, 2013	25.67	25.67	25.56	25.60
3613	NYSE	DDT	Tue, Feb 26, 2013	25.67	25.69	25.58	25.69
3612	NYSE	DDT	Mon, Feb 25, 2013	25.54	25.66	25.54	25.64
3611	NYSE	DDT	Fri, Feb 22, 2013	25.55	25.61	25.50	25.60
3610	NYSE	DDT	Thu, Feb 21, 2013	25.52	25.62	25.51	25.59
3609	NYSE	DDT	Wed, Feb 20, 2013	25.54	25.58	25.51	25.52
3608	NYSE	DDT	Tue, Feb 19, 2013	25.56	25.61	25.52	25.59
3607	NYSE	DDT	Fri, Feb 15, 2013	25.65	25.66	25.54	25.54
3606	NYSE	DDT	Thu, Feb 14, 2013	25.50	25.68	25.50	25.68
3605	NYSE	DDT	Wed, Feb 13, 2013	25.61	25.61	25.52	25.53
3604	NYSE	DDT	Tue, Feb 12, 2013	25.73	25.75	25.52	25.52
3603	NYSE	DDT	Mon, Feb 11, 2013	25.65	25.71	25.65	25.70
3602	NYSE	DDT	Fri, Feb 8, 2013	25.74	25.74	25.61	25.68
3601	NYSE	DDT	Thu, Feb 7, 2013	25.65	25.68	25.57	25.68
3600	NYSE	DDT	Wed, Feb 6, 2013	25.57	25.57	25.45	25.56
3599	NYSE	DDT	Tue, Feb 5, 2013	25.60	25.60	25.47	25.48
3598	NYSE	DDT	Mon, Feb 4, 2013	25.60	25.60	25.46	25.52
3597	NYSE	DDT	Fri, Feb 1, 2013	25.65	25.65	25.52	25.52
3596	NYSE	DDT	Thu, Jan 31, 2013	25.40	25.55	25.40	25.54
3595	NYSE	DDT	Wed, Jan 30, 2013	25.48	25.59	25.48	25.49
3594	NYSE	DDT	Tue, Jan 29, 2013	25.62	25.62	25.43	25.49
3593	NYSE	DDT	Mon, Jan 28, 2013	25.54	25.57	25.43	25.55
3592	NYSE	DDT	Fri, Jan 25, 2013	25.51	25.58	25.42	25.42
3591	NYSE	DDT	Thu, Jan 24, 2013	25.50	25.59	25.39	25.42
3590	NYSE	DDT	Wed, Jan 23, 2013	25.39	25.58	25.38	25.50
3589	NYSE	DDT	Tue, Jan 22, 2013	25.58	25.59	25.44	25.51
3588	NYSE	DDT	Fri, Jan 18, 2013	25.65	25.65	25.56	25.61
3587	NYSE	DDT	Thu, Jan 17, 2013	25.69	25.77	25.57	25.67
3586	NYSE	DDT	Wed, Jan 16, 2013	25.57	25.83	25.57	25.69
3585	NYSE	DDT	Tue, Jan 15, 2013	25.74	25.75	25.53	25.66
3584	NYSE	DDT	Mon, Jan 14, 2013	26.00	26.14	25.92	26.14
3583	NYSE	DDT	Fri, Jan 11, 2013	25.95	26.13	25.87	26.10
3582	NYSE	DDT	Thu, Jan 10, 2013	25.95	26.06	25.85	26.06
3581	NYSE	DDT	Wed, Jan 9, 2013	25.79	25.95	25.79	25.90
3580	NYSE	DDT	Tue, Jan 8, 2013	25.81	25.89	25.78	25.85
3579	NYSE	DDT	Mon, Jan 7, 2013	25.87	25.89	25.81	25.81
3578	NYSE	DDT	Fri, Jan 4, 2013	25.88	25.88	25.72	25.80
3577	NYSE	DDT	Thu, Jan 3, 2013	25.78	25.88	25.74	25.88
3576	NYSE	DDT	Wed, Jan 2, 2013	25.60	25.76	25.60	25.71
3575	NYSE	DDT	Mon, Dec 31, 2012	25.34	25.53	25.34	25.51
3574	NYSE	DDT	Fri, Dec 28, 2012	25.32	25.49	25.32	25.45
3573	NYSE	DDT	Thu, Dec 27, 2012	25.31	25.35	25.15	25.31
3572	NYSE	DDT	Wed, Dec 26, 2012	25.41	25.44	25.35	25.36
3571	NYSE	DDT	Mon, Dec 24, 2012	25.33	25.40	25.31	25.38
3570	NYSE	DDT	Fri, Dec 21, 2012	25.41	25.45	25.31	25.31
3569	NYSE	DDT	Thu, Dec 20, 2012	25.50	25.58	25.42	25.43
3568	NYSE	DDT	Wed, Dec 19, 2012	25.42	25.54	25.37	25.54
3567	NYSE	DDT	Tue, Dec 18, 2012	25.56	25.57	25.32	25.46
3566	NYSE	DDT	Mon, Dec 17, 2012	25.63	25.63	25.50	25.50
3565	NYSE	DDT	Fri, Dec 14, 2012	25.56	25.59	25.50	25.51
3564	NYSE	DDT	Thu, Dec 13, 2012	25.73	25.73	25.55	25.55
3563	NYSE	DDT	Wed, Dec 12, 2012	25.69	25.77	25.65	25.65
3562	NYSE	DDT	Tue, Dec 11, 2012	25.56	25.70	25.55	25.64
3561	NYSE	DDT	Mon, Dec 10, 2012	25.56	25.56	25.46	25.56
3560	NYSE	DDT	Fri, Dec 7, 2012	25.44	25.59	25.43	25.55
3559	NYSE	DDT	Thu, Dec 6, 2012	25.48	25.49	25.42	25.48
3558	NYSE	DDT	Wed, Dec 5, 2012	25.45	25.49	25.41	25.41
3557	NYSE	DDT	Tue, Dec 4, 2012	25.50	25.57	25.42	25.43
3556	NYSE	DDT	Mon, Dec 3, 2012	25.56	25.58	25.50	25.51
3555	NYSE	DDT	Fri, Nov 30, 2012	25.50	25.67	25.50	25.50
3554	NYSE	DDT	Thu, Nov 29, 2012	25.48	25.50	25.41	25.50
3553	NYSE	DDT	Wed, Nov 28, 2012	25.49	25.73	25.37	25.42
3552	NYSE	DDT	Tue, Nov 27, 2012	25.55	25.69	25.38	25.59
3551	NYSE	DDT	Mon, Nov 26, 2012	25.49	25.75	25.48	25.73
3550	NYSE	DDT	Fri, Nov 23, 2012	25.35	25.43	25.35	25.43
3549	NYSE	DDT	Wed, Nov 21, 2012	25.37	25.42	25.35	25.41
3548	NYSE	DDT	Tue, Nov 20, 2012	25.31	25.40	25.30	25.35
3547	NYSE	DDT	Mon, Nov 19, 2012	25.44	25.44	25.30	25.35
3546	NYSE	DDT	Fri, Nov 16, 2012	25.44	25.44	25.25	25.39
3545	NYSE	DDT	Thu, Nov 15, 2012	25.41	25.50	25.35	25.37
3544	NYSE	DDT	Wed, Nov 14, 2012	25.44	25.52	25.43	25.44
3543	NYSE	DDT	Tue, Nov 13, 2012	25.52	25.56	25.45	25.53
3542	NYSE	DDT	Mon, Nov 12, 2012	25.65	25.68	25.46	25.59
3541	NYSE	DDT	Fri, Nov 9, 2012	25.52	25.63	25.43	25.62
3540	NYSE	DDT	Thu, Nov 8, 2012	25.73	25.73	25.51	25.60
3539	NYSE	DDT	Wed, Nov 7, 2012	25.66	25.74	25.56	25.69
3538	NYSE	DDT	Tue, Nov 6, 2012	25.79	25.82	25.68	25.76
3537	NYSE	DDT	Mon, Nov 5, 2012	25.93	25.93	25.63	25.79
3536	NYSE	DDT	Fri, Nov 2, 2012	25.96	25.97	25.79	25.79
3535	NYSE	DDT	Thu, Nov 1, 2012	25.97	26.00	25.87	25.96
3534	NYSE	DDT	Wed, Oct 31, 2012	25.83	25.95	25.83	25.90
3533	NYSE	DDT	Fri, Oct 26, 2012	25.70	25.99	25.70	25.95
3532	NYSE	DDT	Thu, Oct 25, 2012	25.65	25.79	25.63	25.79
3531	NYSE	DDT	Wed, Oct 24, 2012	25.44	25.86	25.44	25.66
3530	NYSE	DDT	Tue, Oct 23, 2012	25.54	25.64	25.47	25.54
3529	NYSE	DDT	Mon, Oct 22, 2012	25.52	25.62	25.52	25.62
3528	NYSE	DDT	Fri, Oct 19, 2012	25.50	25.54	25.31	25.52
3527	NYSE	DDT	Thu, Oct 18, 2012	25.54	25.54	25.50	25.50
3526	NYSE	DDT	Wed, Oct 17, 2012	25.49	25.61	25.45	25.58
3525	NYSE	DDT	Tue, Oct 16, 2012	25.64	25.65	25.40	25.50
3524	NYSE	DDT	Mon, Oct 15, 2012	25.76	25.76	25.53	25.60
3523	NYSE	DDT	Fri, Oct 12, 2012	26.00	26.06	25.98	26.05
3522	NYSE	DDT	Thu, Oct 11, 2012	26.00	26.10	25.93	26.03
3521	NYSE	DDT	Wed, Oct 10, 2012	26.03	26.08	25.93	25.96
3520	NYSE	DDT	Tue, Oct 9, 2012	26.00	26.05	25.90	25.94
3519	NYSE	DDT	Mon, Oct 8, 2012	25.88	25.97	25.83	25.86
3518	NYSE	DDT	Fri, Oct 5, 2012	25.92	25.98	25.84	25.94
3517	NYSE	DDT	Thu, Oct 4, 2012	25.96	25.96	25.82	25.92
3516	NYSE	DDT	Wed, Oct 3, 2012	26.11	26.18	25.80	25.86
3515	NYSE	DDT	Tue, Oct 2, 2012	25.87	26.24	25.80	26.13
3514	NYSE	DDT	Mon, Oct 1, 2012	26.02	26.02	25.86	25.91
3513	NYSE	DDT	Fri, Sep 28, 2012	25.86	25.92	25.81	25.92
3512	NYSE	DDT	Thu, Sep 27, 2012	26.01	26.01	25.78	25.89
3511	NYSE	DDT	Wed, Sep 26, 2012	25.80	26.14	25.77	26.12
3510	NYSE	DDT	Tue, Sep 25, 2012	25.79	25.94	25.79	25.83
3509	NYSE	DDT	Mon, Sep 24, 2012	25.75	26.06	25.75	25.85
3508	NYSE	DDT	Fri, Sep 21, 2012	25.66	25.75	25.66	25.75
3507	NYSE	DDT	Thu, Sep 20, 2012	25.65	25.79	25.63	25.70
3506	NYSE	DDT	Wed, Sep 19, 2012	25.70	25.77	25.60	25.61
3505	NYSE	DDT	Tue, Sep 18, 2012	25.68	25.70	25.64	25.65
3504	NYSE	DDT	Mon, Sep 17, 2012	25.63	25.70	25.61	25.65
3503	NYSE	DDT	Fri, Sep 14, 2012	25.69	25.73	25.60	25.65
3502	NYSE	DDT	Thu, Sep 13, 2012	25.56	25.73	25.54	25.68
3501	NYSE	DDT	Wed, Sep 12, 2012	25.53	25.57	25.46	25.57
3500	NYSE	DDT	Tue, Sep 11, 2012	25.52	25.54	25.45	25.51
3499	NYSE	DDT	Mon, Sep 10, 2012	25.53	25.57	25.45	25.45
3498	NYSE	DDT	Fri, Sep 7, 2012	25.54	25.59	25.48	25.53
3497	NYSE	DDT	Thu, Sep 6, 2012	25.56	25.56	25.44	25.55
3496	NYSE	DDT	Wed, Sep 5, 2012	25.65	25.65	25.58	25.58
3495	NYSE	DDT	Tue, Sep 4, 2012	25.65	25.65	25.64	25.65
3494	NYSE	DDT	Fri, Aug 31, 2012	25.65	25.65	25.52	25.59
3493	NYSE	DDT	Thu, Aug 30, 2012	25.54	25.61	25.51	25.51
3492	NYSE	DDT	Wed, Aug 29, 2012	25.69	25.69	25.59	25.66
3491	NYSE	DDT	Tue, Aug 28, 2012	25.69	25.73	25.56	25.56
3490	NYSE	DDT	Mon, Aug 27, 2012	25.60	25.65	25.56	25.65
3489	NYSE	DDT	Fri, Aug 24, 2012	25.47	25.66	25.47	25.56
3488	NYSE	DDT	Thu, Aug 23, 2012	25.65	25.80	25.46	25.59
3487	NYSE	DDT	Wed, Aug 22, 2012	25.57	25.64	25.48	25.59
3486	NYSE	DDT	Tue, Aug 21, 2012	25.69	25.72	25.57	25.57
3485	NYSE	DDT	Mon, Aug 20, 2012	25.51	25.80	25.50	25.63
3484	NYSE	DDT	Fri, Aug 17, 2012	25.47	25.54	25.43	25.48
3483	NYSE	DDT	Thu, Aug 16, 2012	25.52	25.59	25.43	25.54
3482	NYSE	DDT	Wed, Aug 15, 2012	25.46	25.63	25.38	25.48
3481	NYSE	DDT	Tue, Aug 14, 2012	25.47	25.59	25.43	25.46
3480	NYSE	DDT	Mon, Aug 13, 2012	25.65	25.71	25.60	25.68
3479	NYSE	DDT	Fri, Aug 10, 2012	25.50	25.71	25.50	25.71
3478	NYSE	DDT	Thu, Aug 9, 2012	25.48	25.60	25.42	25.55
3477	NYSE	DDT	Wed, Aug 8, 2012	25.47	25.53	25.40	25.45
3476	NYSE	DDT	Tue, Aug 7, 2012	25.46	25.49	25.39	25.39
3475	NYSE	DDT	Mon, Aug 6, 2012	25.42	25.51	25.40	25.45
3474	NYSE	DDT	Fri, Aug 3, 2012	25.54	25.64	25.37	25.37
3473	NYSE	DDT	Thu, Aug 2, 2012	25.41	25.55	25.36	25.39
3472	NYSE	DDT	Wed, Aug 1, 2012	25.50	25.60	25.49	25.49
3471	NYSE	DDT	Tue, Jul 31, 2012	25.41	25.47	25.33	25.39
3470	NYSE	DDT	Mon, Jul 30, 2012	25.42	25.55	25.40	25.45
3469	NYSE	DDT	Fri, Jul 27, 2012	25.44	25.50	25.40	25.50
3468	NYSE	DDT	Thu, Jul 26, 2012	25.43	25.43	25.30	25.35
3467	NYSE	DDT	Wed, Jul 25, 2012	25.40	25.48	25.33	25.48
3466	NYSE	DDT	Tue, Jul 24, 2012	25.46	25.60	25.34	25.46
3465	NYSE	DDT	Mon, Jul 23, 2012	25.31	25.65	25.30	25.62
3464	NYSE	DDT	Fri, Jul 20, 2012	25.35	25.53	25.28	25.32
3463	NYSE	DDT	Thu, Jul 19, 2012	25.38	25.45	25.35	25.44
3462	NYSE	DDT	Wed, Jul 18, 2012	25.27	25.36	25.27	25.35
3461	NYSE	DDT	Tue, Jul 17, 2012	25.30	25.32	25.24	25.32
3460	NYSE	DDT	Mon, Jul 16, 2012	25.38	25.42	25.26	25.27
3459	NYSE	DDT	Fri, Jul 13, 2012	25.32	25.47	25.31	25.40
3458	NYSE	DDT	Thu, Jul 12, 2012	25.35	25.43	25.25	25.43
3457	NYSE	DDT	Wed, Jul 11, 2012	25.28	25.43	25.26	25.43
3456	NYSE	DDT	Tue, Jul 10, 2012	25.45	25.54	25.44	25.51
3455	NYSE	DDT	Mon, Jul 9, 2012	25.46	25.51	25.40	25.51
3454	NYSE	DDT	Fri, Jul 6, 2012	25.39	25.44	25.35	25.42
3453	NYSE	DDT	Thu, Jul 5, 2012	25.40	25.44	25.26	25.37
3452	NYSE	DDT	Tue, Jul 3, 2012	25.35	25.39	25.32	25.35
3451	NYSE	DDT	Mon, Jul 2, 2012	25.42	25.51	25.30	25.30
3450	NYSE	DDT	Fri, Jun 29, 2012	25.37	25.37	25.30	25.36
3449	NYSE	DDT	Thu, Jun 28, 2012	25.25	25.30	25.25	25.30
3448	NYSE	DDT	Wed, Jun 27, 2012	25.33	25.35	25.23	25.28
3447	NYSE	DDT	Tue, Jun 26, 2012	25.33	25.49	25.23	25.25
3446	NYSE	DDT	Mon, Jun 25, 2012	25.44	25.51	25.31	25.31
3445	NYSE	DDT	Fri, Jun 22, 2012	25.52	25.56	25.43	25.43
3444	NYSE	DDT	Thu, Jun 21, 2012	25.45	25.60	25.45	25.54
3443	NYSE	DDT	Wed, Jun 20, 2012	25.46	25.55	25.40	25.45
3442	NYSE	DDT	Tue, Jun 19, 2012	25.46	25.48	25.39	25.45
3441	NYSE	DDT	Mon, Jun 18, 2012	25.38	25.47	25.38	25.46
3440	NYSE	DDT	Fri, Jun 15, 2012	25.37	25.46	25.33	25.46
3439	NYSE	DDT	Thu, Jun 14, 2012	25.41	25.47	25.33	25.47
3438	NYSE	DDT	Wed, Jun 13, 2012	25.39	25.47	25.35	25.44
3437	NYSE	DDT	Tue, Jun 12, 2012	25.40	25.44	25.31	25.44
3436	NYSE	DDT	Mon, Jun 11, 2012	25.38	25.47	25.25	25.46
3435	NYSE	DDT	Fri, Jun 8, 2012	25.30	25.35	25.25	25.35
3434	NYSE	DDT	Wed, Jun 6, 2012	25.35	25.39	25.25	25.34
3433	NYSE	DDT	Tue, Jun 5, 2012	25.30	25.38	25.20	25.28
3432	NYSE	DDT	Mon, Jun 4, 2012	25.35	25.35	25.19	25.30
3431	NYSE	DDT	Fri, Jun 1, 2012	25.35	25.40	25.22	25.30
3430	NYSE	DDT	Thu, May 31, 2012	25.49	25.50	25.30	25.45
3429	NYSE	DDT	Wed, May 30, 2012	25.22	25.49	25.17	25.46
3428	NYSE	DDT	Tue, May 29, 2012	25.36	25.46	25.25	25.26
3427	NYSE	DDT	Fri, May 25, 2012	25.25	25.41	25.20	25.41
3426	NYSE	DDT	Thu, May 24, 2012	25.24	25.34	25.21	25.21
3425	NYSE	DDT	Wed, May 23, 2012	25.23	25.32	25.15	25.19
3424	NYSE	DDT	Tue, May 22, 2012	25.21	25.43	25.20	25.20
3423	NYSE	DDT	Mon, May 21, 2012	25.30	25.40	25.15	25.23
3422	NYSE	DDT	Fri, May 18, 2012	25.68	25.68	25.15	25.15
3421	NYSE	DDT	Thu, May 17, 2012	25.36	25.57	25.36	25.40
3420	NYSE	DDT	Wed, May 16, 2012	25.49	25.58	25.33	25.34
3419	NYSE	DDT	Tue, May 15, 2012	25.44	25.58	25.42	25.55
3418	NYSE	DDT	Mon, May 14, 2012	25.42	25.55	25.36	25.47
3417	NYSE	DDT	Fri, May 11, 2012	25.74	25.74	25.50	25.52
3416	NYSE	DDT	Thu, May 10, 2012	25.44	25.80	25.33	25.70
3415	NYSE	DDT	Wed, May 9, 2012	25.34	25.46	25.21	25.38
3414	NYSE	DDT	Tue, May 8, 2012	25.19	25.38	25.19	25.36
3413	NYSE	DDT	Mon, May 7, 2012	25.29	25.46	25.29	25.30
3412	NYSE	DDT	Fri, May 4, 2012	25.40	25.44	25.14	25.31
3411	NYSE	DDT	Thu, May 3, 2012	25.43	25.54	25.40	25.52
3410	NYSE	DDT	Wed, May 2, 2012	25.47	25.54	25.40	25.53
3409	NYSE	DDT	Tue, May 1, 2012	25.52	25.53	25.35	25.40
3408	NYSE	DDT	Mon, Apr 30, 2012	25.51	25.51	25.45	25.45
3407	NYSE	DDT	Fri, Apr 27, 2012	25.53	25.54	25.37	25.52
3406	NYSE	DDT	Thu, Apr 26, 2012	25.49	25.52	25.35	25.50
3405	NYSE	DDT	Wed, Apr 25, 2012	25.32	25.47	25.32	25.46
3404	NYSE	DDT	Tue, Apr 24, 2012	25.31	25.47	25.30	25.47
3403	NYSE	DDT	Mon, Apr 23, 2012	25.36	25.40	25.30	25.40
3402	NYSE	DDT	Fri, Apr 20, 2012	25.30	25.44	25.30	25.30
3401	NYSE	DDT	Thu, Apr 19, 2012	25.54	25.54	25.12	25.26
3400	NYSE	DDT	Wed, Apr 18, 2012	25.08	25.26	25.04	25.23
3399	NYSE	DDT	Tue, Apr 17, 2012	25.05	25.14	25.04	25.10
3398	NYSE	DDT	Mon, Apr 16, 2012	25.28	25.28	25.02	25.05
3397	NYSE	DDT	Fri, Apr 13, 2012	25.05	25.38	25.01	25.15
3396	NYSE	DDT	Thu, Apr 12, 2012	25.08	25.31	24.67	25.25
3395	NYSE	DDT	Wed, Apr 11, 2012	25.46	25.53	25.32	25.41
3394	NYSE	DDT	Tue, Apr 10, 2012	25.34	25.46	25.15	25.46
3393	NYSE	DDT	Mon, Apr 9, 2012	25.28	25.48	25.25	25.45
3392	NYSE	DDT	Thu, Apr 5, 2012	25.19	25.29	25.16	25.27
3391	NYSE	DDT	Wed, Apr 4, 2012	25.20	25.22	25.13	25.14
3390	NYSE	DDT	Tue, Apr 3, 2012	25.25	25.34	25.17	25.21
3389	NYSE	DDT	Mon, Apr 2, 2012	25.15	25.39	25.15	25.35
3388	NYSE	DDT	Fri, Mar 30, 2012	25.15	25.24	25.12	25.13
3387	NYSE	DDT	Thu, Mar 29, 2012	25.25	25.25	25.11	25.15
3386	NYSE	DDT	Wed, Mar 28, 2012	25.25	25.25	25.11	25.20
3385	NYSE	DDT	Tue, Mar 27, 2012	25.41	25.41	25.24	25.30
3384	NYSE	DDT	Mon, Mar 26, 2012	25.39	25.49	25.26	25.26
3383	NYSE	DDT	Fri, Mar 23, 2012	25.22	25.39	25.22	25.36
3382	NYSE	DDT	Thu, Mar 22, 2012	25.19	25.29	25.19	25.29
3381	NYSE	DDT	Wed, Mar 21, 2012	25.25	25.30	25.10	25.30
3380	NYSE	DDT	Tue, Mar 20, 2012	25.13	25.30	25.06	25.11
3379	NYSE	DDT	Mon, Mar 19, 2012	25.13	25.16	25.04	25.10
3378	NYSE	DDT	Fri, Mar 16, 2012	25.16	25.20	25.07	25.16
3377	NYSE	DDT	Thu, Mar 15, 2012	25.09	25.18	25.06	25.10
3376	NYSE	DDT	Wed, Mar 14, 2012	25.11	25.17	25.08	25.11
3375	NYSE	DDT	Tue, Mar 13, 2012	25.10	25.20	25.05	25.19
3374	NYSE	DDT	Mon, Mar 12, 2012	25.05	25.12	25.04	25.08
3373	NYSE	DDT	Fri, Mar 9, 2012	25.05	25.09	25.02	25.04
3372	NYSE	DDT	Thu, Mar 8, 2012	25.08	25.13	25.00	25.04
3371	NYSE	DDT	Wed, Mar 7, 2012	25.07	25.09	25.01	25.08
3370	NYSE	DDT	Tue, Mar 6, 2012	25.15	25.15	25.01	25.12
3369	NYSE	DDT	Mon, Mar 5, 2012	25.08	25.18	25.02	25.18
3368	NYSE	DDT	Fri, Mar 2, 2012	25.17	25.20	25.04	25.12
3367	NYSE	DDT	Thu, Mar 1, 2012	25.09	25.19	25.05	25.19
3366	NYSE	DDT	Wed, Feb 29, 2012	25.11	25.11	25.02	25.05
3365	NYSE	DDT	Tue, Feb 28, 2012	25.04	25.12	25.00	25.03
3364	NYSE	DDT	Mon, Feb 27, 2012	25.16	25.16	25.02	25.10
3363	NYSE	DDT	Fri, Feb 24, 2012	25.08	25.18	25.00	25.09
3362	NYSE	DDT	Thu, Feb 23, 2012	25.07	25.09	25.00	25.05
3361	NYSE	DDT	Wed, Feb 22, 2012	25.10	25.10	24.93	24.93
3360	NYSE	DDT	Tue, Feb 21, 2012	25.10	25.17	25.00	25.14
3359	NYSE	DDT	Fri, Feb 17, 2012	24.92	25.13	24.92	25.05
3358	NYSE	DDT	Thu, Feb 16, 2012	24.97	25.05	24.90	25.05
3357	NYSE	DDT	Wed, Feb 15, 2012	24.90	24.98	24.86	24.96
3356	NYSE	DDT	Tue, Feb 14, 2012	25.01	25.01	24.85	24.85
3355	NYSE	DDT	Mon, Feb 13, 2012	25.08	25.08	24.88	25.02
3354	NYSE	DDT	Fri, Feb 10, 2012	24.96	25.09	24.88	25.00
3353	NYSE	DDT	Thu, Feb 9, 2012	24.90	25.13	24.90	25.13
3352	NYSE	DDT	Wed, Feb 8, 2012	24.93	24.93	24.83	24.91
3351	NYSE	DDT	Tue, Feb 7, 2012	24.90	24.95	24.79	24.90
3350	NYSE	DDT	Mon, Feb 6, 2012	24.88	24.90	24.80	24.80
3349	NYSE	DDT	Fri, Feb 3, 2012	24.95	25.00	24.89	24.99
3348	NYSE	DDT	Thu, Feb 2, 2012	24.94	24.96	24.87	24.95
3347	NYSE	DDT	Wed, Feb 1, 2012	24.93	24.98	24.83	24.91
3346	NYSE	DDT	Tue, Jan 31, 2012	24.88	24.94	24.81	24.92
3345	NYSE	DDT	Mon, Jan 30, 2012	24.85	24.90	24.79	24.79
3344	NYSE	DDT	Fri, Jan 27, 2012	24.88	24.90	24.78	24.78
3343	NYSE	DDT	Thu, Jan 26, 2012	24.89	24.90	24.84	24.90
3342	NYSE	DDT	Wed, Jan 25, 2012	24.72	24.85	24.72	24.85
3341	NYSE	DDT	Tue, Jan 24, 2012	24.72	24.85	24.70	24.79
3340	NYSE	DDT	Mon, Jan 23, 2012	24.78	24.85	24.64	24.85
3339	NYSE	DDT	Fri, Jan 20, 2012	24.67	24.78	24.54	24.69
3338	NYSE	DDT	Thu, Jan 19, 2012	24.67	24.79	24.60	24.67
3337	NYSE	DDT	Wed, Jan 18, 2012	24.65	24.80	24.50	24.78
3336	NYSE	DDT	Tue, Jan 17, 2012	24.49	24.65	24.43	24.50
3335	NYSE	DDT	Fri, Jan 13, 2012	24.78	24.78	24.50	24.50
3334	NYSE	DDT	Thu, Jan 12, 2012	24.50	24.76	24.40	24.76
3333	NYSE	DDT	Wed, Jan 11, 2012	24.83	24.94	24.80	24.94
3332	NYSE	DDT	Tue, Jan 10, 2012	24.91	24.95	24.84	24.87
3331	NYSE	DDT	Mon, Jan 9, 2012	24.86	24.92	24.85	24.91
3330	NYSE	DDT	Fri, Jan 6, 2012	24.90	24.94	24.82	24.94
3329	NYSE	DDT	Thu, Jan 5, 2012	24.88	24.89	24.86	24.89
3328	NYSE	DDT	Wed, Jan 4, 2012	24.87	24.90	24.81	24.90
3327	NYSE	DDT	Tue, Jan 3, 2012	24.87	24.92	24.82	24.87
3326	NYSE	DDT	Fri, Dec 30, 2011	24.83	24.89	24.68	24.89
3325	NYSE	DDT	Thu, Dec 29, 2011	24.82	24.82	24.66	24.78
3324	NYSE	DDT	Wed, Dec 28, 2011	24.69	24.80	24.64	24.72
3323	NYSE	DDT	Tue, Dec 27, 2011	24.52	24.73	24.52	24.62
3322	NYSE	DDT	Fri, Dec 23, 2011	24.72	24.79	24.59	24.60
3321	NYSE	DDT	Thu, Dec 22, 2011	24.62	24.75	24.55	24.74
3320	NYSE	DDT	Wed, Dec 21, 2011	24.52	24.73	24.52	24.73
3319	NYSE	DDT	Tue, Dec 20, 2011	24.56	24.63	24.50	24.62
3318	NYSE	DDT	Mon, Dec 19, 2011	24.47	24.59	24.46	24.56
3317	NYSE	DDT	Fri, Dec 16, 2011	24.52	24.60	24.43	24.49
3316	NYSE	DDT	Thu, Dec 15, 2011	24.46	24.52	24.37	24.44
3315	NYSE	DDT	Wed, Dec 14, 2011	24.42	24.54	24.28	24.54
3314	NYSE	DDT	Tue, Dec 13, 2011	24.44	24.49	24.32	24.37
3313	NYSE	DDT	Mon, Dec 12, 2011	24.34	24.46	24.32	24.35
3312	NYSE	DDT	Fri, Dec 9, 2011	24.55	24.56	24.33	24.34
3311	NYSE	DDT	Thu, Dec 8, 2011	24.45	24.53	24.44	24.52
3310	NYSE	DDT	Wed, Dec 7, 2011	24.55	24.55	24.41	24.44
3309	NYSE	DDT	Tue, Dec 6, 2011	24.59	24.59	24.43	24.49
3308	NYSE	DDT	Mon, Dec 5, 2011	24.57	24.64	24.34	24.57
3307	NYSE	DDT	Fri, Dec 2, 2011	24.50	24.54	24.35	24.54
3306	NYSE	DDT	Thu, Dec 1, 2011	24.36	24.64	24.30	24.39
3305	NYSE	DDT	Wed, Nov 30, 2011	24.70	24.70	24.34	24.46
3304	NYSE	DDT	Tue, Nov 29, 2011	24.55	24.70	24.27	24.47
3303	NYSE	DDT	Mon, Nov 28, 2011	24.71	24.71	24.43	24.55
3302	NYSE	DDT	Fri, Nov 25, 2011	24.48	24.55	24.48	24.55
3301	NYSE	DDT	Wed, Nov 23, 2011	24.55	24.66	24.45	24.50
3300	NYSE	DDT	Tue, Nov 22, 2011	24.47	24.69	24.32	24.50
3299	NYSE	DDT	Mon, Nov 21, 2011	24.65	24.71	24.35	24.35
3298	NYSE	DDT	Fri, Nov 18, 2011	24.66	24.67	24.57	24.65
3297	NYSE	DDT	Thu, Nov 17, 2011	24.50	24.62	24.50	24.51
3296	NYSE	DDT	Wed, Nov 16, 2011	24.52	24.68	24.52	24.56
3295	NYSE	DDT	Tue, Nov 15, 2011	24.46	24.63	24.46	24.55
3294	NYSE	DDT	Mon, Nov 14, 2011	24.63	24.66	24.40	24.60
3293	NYSE	DDT	Fri, Nov 11, 2011	24.55	24.74	24.50	24.50
3292	NYSE	DDT	Thu, Nov 10, 2011	24.60	24.67	24.52	24.67
3291	NYSE	DDT	Wed, Nov 9, 2011	24.60	24.69	24.52	24.60
3290	NYSE	DDT	Tue, Nov 8, 2011	24.79	24.79	24.51	24.73
3289	NYSE	DDT	Mon, Nov 7, 2011	24.58	24.75	24.41	24.73
3288	NYSE	DDT	Fri, Nov 4, 2011	24.37	24.70	24.35	24.47
3287	NYSE	DDT	Thu, Nov 3, 2011	24.46	24.50	24.30	24.50
3286	NYSE	DDT	Wed, Nov 2, 2011	24.38	24.47	24.27	24.47
3285	NYSE	DDT	Tue, Nov 1, 2011	24.45	24.50	24.24	24.29
3284	NYSE	DDT	Mon, Oct 31, 2011	24.39	24.41	24.23	24.37
3283	NYSE	DDT	Fri, Oct 28, 2011	24.27	24.45	24.15	24.22
3282	NYSE	DDT	Thu, Oct 27, 2011	24.56	24.57	24.30	24.30
3281	NYSE	DDT	Wed, Oct 26, 2011	24.45	24.52	24.40	24.40
3280	NYSE	DDT	Tue, Oct 25, 2011	24.25	24.57	24.25	24.50
3279	NYSE	DDT	Mon, Oct 24, 2011	24.37	24.38	24.24	24.24
3278	NYSE	DDT	Fri, Oct 21, 2011	24.30	24.42	24.17	24.40
3277	NYSE	DDT	Thu, Oct 20, 2011	24.33	24.35	24.20	24.20
3276	NYSE	DDT	Wed, Oct 19, 2011	24.25	24.35	24.15	24.35
3275	NYSE	DDT	Tue, Oct 18, 2011	24.16	24.30	24.10	24.16
3274	NYSE	DDT	Mon, Oct 17, 2011	24.25	24.39	24.24	24.31
3273	NYSE	DDT	Fri, Oct 14, 2011	24.29	24.34	23.86	24.20
3272	NYSE	DDT	Thu, Oct 13, 2011	24.13	24.33	23.87	24.32
3271	NYSE	DDT	Wed, Oct 12, 2011	24.53	24.60	24.42	24.55
3270	NYSE	DDT	Tue, Oct 11, 2011	24.36	24.45	24.25	24.40
3269	NYSE	DDT	Mon, Oct 10, 2011	24.36	24.37	24.19	24.30
3268	NYSE	DDT	Fri, Oct 7, 2011	24.39	24.39	24.14	24.27
3267	NYSE	DDT	Thu, Oct 6, 2011	24.35	24.35	24.16	24.18
3266	NYSE	DDT	Wed, Oct 5, 2011	24.31	24.40	24.25	24.30
3265	NYSE	DDT	Tue, Oct 4, 2011	24.54	24.58	24.23	24.40
3264	NYSE	DDT	Mon, Oct 3, 2011	24.21	24.54	24.21	24.54
3263	NYSE	DDT	Fri, Sep 30, 2011	24.35	24.49	24.16	24.38
3262	NYSE	DDT	Thu, Sep 29, 2011	24.27	24.40	24.19	24.38
3261	NYSE	DDT	Wed, Sep 28, 2011	24.27	24.30	24.18	24.24
3260	NYSE	DDT	Tue, Sep 27, 2011	24.42	24.42	24.17	24.35
3259	NYSE	DDT	Mon, Sep 26, 2011	24.27	24.45	24.20	24.26
3258	NYSE	DDT	Fri, Sep 23, 2011	24.25	24.44	24.23	24.33
3257	NYSE	DDT	Thu, Sep 22, 2011	24.37	24.42	24.21	24.21
3256	NYSE	DDT	Wed, Sep 21, 2011	24.47	24.74	24.42	24.50
3255	NYSE	DDT	Tue, Sep 20, 2011	24.54	24.65	24.42	24.65
3254	NYSE	DDT	Mon, Sep 19, 2011	24.27	24.60	24.09	24.60
3253	NYSE	DDT	Fri, Sep 16, 2011	24.45	24.58	24.30	24.30
3252	NYSE	DDT	Thu, Sep 15, 2011	24.47	24.64	24.37	24.37
3251	NYSE	DDT	Wed, Sep 14, 2011	24.53	24.53	24.32	24.45
3250	NYSE	DDT	Tue, Sep 13, 2011	24.53	24.72	24.37	24.53
3249	NYSE	DDT	Mon, Sep 12, 2011	24.41	24.65	24.38	24.42
3248	NYSE	DDT	Fri, Sep 9, 2011	24.46	24.56	24.46	24.50
3247	NYSE	DDT	Thu, Sep 8, 2011	24.51	24.70	24.42	24.64
3246	NYSE	DDT	Wed, Sep 7, 2011	24.65	24.68	24.40	24.60
3245	NYSE	DDT	Tue, Sep 6, 2011	24.37	24.74	24.36	24.61
3244	NYSE	DDT	Fri, Sep 2, 2011	24.57	24.74	24.51	24.57
3243	NYSE	DDT	Thu, Sep 1, 2011	24.58	24.58	24.42	24.42
3242	NYSE	DDT	Wed, Aug 31, 2011	24.31	24.50	24.31	24.50
3241	NYSE	DDT	Tue, Aug 30, 2011	24.49	24.54	24.38	24.49
3240	NYSE	DDT	Mon, Aug 29, 2011	24.14	24.80	23.94	24.39
3239	NYSE	DDT	Fri, Aug 26, 2011	23.94	24.17	23.80	24.00
3238	NYSE	DDT	Thu, Aug 25, 2011	23.80	24.10	23.68	23.90
3237	NYSE	DDT	Wed, Aug 24, 2011	24.08	24.08	23.75	24.04
3236	NYSE	DDT	Tue, Aug 23, 2011	23.89	24.01	23.69	23.96
3235	NYSE	DDT	Mon, Aug 22, 2011	24.50	24.50	23.76	23.82
3234	NYSE	DDT	Fri, Aug 19, 2011	23.97	24.40	23.96	24.40
3233	NYSE	DDT	Thu, Aug 18, 2011	24.40	24.45	23.96	24.07
3232	NYSE	DDT	Wed, Aug 17, 2011	24.57	24.65	24.25	24.58
3231	NYSE	DDT	Tue, Aug 16, 2011	24.21	24.65	24.21	24.58
3230	NYSE	DDT	Mon, Aug 15, 2011	24.40	24.45	24.05	24.28
3229	NYSE	DDT	Fri, Aug 12, 2011	24.34	24.40	24.00	24.20
3228	NYSE	DDT	Thu, Aug 11, 2011	23.71	24.31	23.71	24.31
3227	NYSE	DDT	Wed, Aug 10, 2011	22.98	23.99	22.93	23.51
3226	NYSE	DDT	Tue, Aug 9, 2011	22.77	24.15	22.77	23.77
3225	NYSE	DDT	Mon, Aug 8, 2011	24.25	24.25	21.01	22.69
3224	NYSE	DDT	Fri, Aug 5, 2011	24.30	24.68	24.10	24.16
3223	NYSE	DDT	Thu, Aug 4, 2011	24.30	24.42	24.17	24.40
3222	NYSE	DDT	Wed, Aug 3, 2011	24.50	24.50	24.13	24.33
3221	NYSE	DDT	Tue, Aug 2, 2011	24.66	24.76	24.45	24.45
3220	NYSE	DDT	Mon, Aug 1, 2011	24.35	24.74	24.30	24.52
3219	NYSE	DDT	Fri, Jul 29, 2011	24.45	24.49	24.08	24.25
3218	NYSE	DDT	Thu, Jul 28, 2011	24.30	24.55	24.30	24.45
3217	NYSE	DDT	Wed, Jul 27, 2011	24.57	24.57	24.31	24.47
3216	NYSE	DDT	Tue, Jul 26, 2011	24.65	24.68	24.50	24.50
3215	NYSE	DDT	Mon, Jul 25, 2011	24.70	24.75	24.60	24.70
3214	NYSE	DDT	Fri, Jul 22, 2011	24.65	24.76	24.65	24.76
3213	NYSE	DDT	Thu, Jul 21, 2011	24.60	24.66	24.53	24.66
3212	NYSE	DDT	Wed, Jul 20, 2011	24.62	24.72	24.50	24.60
3211	NYSE	DDT	Tue, Jul 19, 2011	24.56	24.74	24.55	24.74
3210	NYSE	DDT	Mon, Jul 18, 2011	24.53	24.56	24.41	24.42
3209	NYSE	DDT	Fri, Jul 15, 2011	24.49	24.69	24.41	24.50
3208	NYSE	DDT	Thu, Jul 14, 2011	24.45	24.53	24.36	24.47
3207	NYSE	DDT	Wed, Jul 13, 2011	24.41	24.61	24.34	24.40
3206	NYSE	DDT	Tue, Jul 12, 2011	24.66	24.95	24.66	24.88
3205	NYSE	DDT	Mon, Jul 11, 2011	24.71	24.82	24.64	24.67
3204	NYSE	DDT	Fri, Jul 8, 2011	24.65	24.85	24.65	24.85
3203	NYSE	DDT	Thu, Jul 7, 2011	24.86	24.93	24.56	24.61
3202	NYSE	DDT	Wed, Jul 6, 2011	24.86	24.95	24.76	24.95
3201	NYSE	DDT	Tue, Jul 5, 2011	24.93	24.93	24.77	24.77
3200	NYSE	DDT	Fri, Jul 1, 2011	24.96	25.00	24.94	24.98
3199	NYSE	DDT	Thu, Jun 30, 2011	24.84	24.95	24.66	24.95
3198	NYSE	DDT	Wed, Jun 29, 2011	24.80	24.89	24.68	24.85
3197	NYSE	DDT	Tue, Jun 28, 2011	24.75	24.80	24.66	24.80
3196	NYSE	DDT	Mon, Jun 27, 2011	24.66	24.80	24.59	24.75
3195	NYSE	DDT	Fri, Jun 24, 2011	24.79	24.79	24.51	24.52
3194	NYSE	DDT	Thu, Jun 23, 2011	24.64	24.85	24.60	24.65
3193	NYSE	DDT	Wed, Jun 22, 2011	24.69	24.74	24.50	24.63
3192	NYSE	DDT	Tue, Jun 21, 2011	24.42	24.79	24.42	24.60
3191	NYSE	DDT	Mon, Jun 20, 2011	24.20	24.57	24.20	24.54
3190	NYSE	DDT	Fri, Jun 17, 2011	24.34	24.62	24.11	24.23
3189	NYSE	DDT	Thu, Jun 16, 2011	24.67	24.67	24.34	24.48
3188	NYSE	DDT	Wed, Jun 15, 2011	23.92	24.67	23.92	24.57
3187	NYSE	DDT	Tue, Jun 14, 2011	24.67	24.70	24.58	24.68
3186	NYSE	DDT	Mon, Jun 13, 2011	24.57	24.65	24.54	24.56
3185	NYSE	DDT	Fri, Jun 10, 2011	24.70	24.70	24.55	24.55
3184	NYSE	DDT	Thu, Jun 9, 2011	24.65	24.68	24.56	24.63
3183	NYSE	DDT	Wed, Jun 8, 2011	24.65	24.70	24.50	24.70
3182	NYSE	DDT	Tue, Jun 7, 2011	24.58	24.67	24.51	24.53
3181	NYSE	DDT	Mon, Jun 6, 2011	24.75	24.75	24.58	24.67
3180	NYSE	DDT	Fri, Jun 3, 2011	24.58	24.85	24.58	24.80
3179	NYSE	DDT	Thu, Jun 2, 2011	24.78	24.85	24.52	24.57
3178	NYSE	DDT	Wed, Jun 1, 2011	24.76	24.86	24.74	24.78
3177	NYSE	DDT	Tue, May 31, 2011	24.72	24.95	24.58	24.95
3176	NYSE	DDT	Fri, May 27, 2011	24.74	24.75	24.64	24.64
3175	NYSE	DDT	Thu, May 26, 2011	24.59	24.75	24.58	24.75
3174	NYSE	DDT	Wed, May 25, 2011	24.57	24.69	24.53	24.67
3173	NYSE	DDT	Tue, May 24, 2011	24.75	24.75	24.52	24.57
3172	NYSE	DDT	Mon, May 23, 2011	24.57	24.75	24.27	24.73
3171	NYSE	DDT	Fri, May 20, 2011	24.51	24.65	24.40	24.64
3170	NYSE	DDT	Thu, May 19, 2011	24.35	24.50	24.35	24.50
3169	NYSE	DDT	Wed, May 18, 2011	24.48	24.51	24.36	24.40
3168	NYSE	DDT	Tue, May 17, 2011	24.35	24.49	24.35	24.45
3167	NYSE	DDT	Mon, May 16, 2011	24.27	24.51	24.27	24.46
3166	NYSE	DDT	Fri, May 13, 2011	24.26	24.48	24.26	24.33
3165	NYSE	DDT	Thu, May 12, 2011	24.17	24.26	24.08	24.18
3164	NYSE	DDT	Wed, May 11, 2011	24.27	24.28	24.14	24.28
3163	NYSE	DDT	Tue, May 10, 2011	24.20	24.30	24.13	24.28
3162	NYSE	DDT	Mon, May 9, 2011	24.03	24.19	24.02	24.19
3161	NYSE	DDT	Fri, May 6, 2011	24.31	24.39	23.97	24.07
3160	NYSE	DDT	Thu, May 5, 2011	24.06	24.34	23.89	24.32
3159	NYSE	DDT	Wed, May 4, 2011	23.98	24.09	23.95	24.04
3158	NYSE	DDT	Tue, May 3, 2011	24.20	24.20	23.99	23.99
3157	NYSE	DDT	Mon, May 2, 2011	24.32	24.34	24.06	24.09
3156	NYSE	DDT	Fri, Apr 29, 2011	24.04	24.20	23.95	24.20
3155	NYSE	DDT	Thu, Apr 28, 2011	24.08	24.08	24.03	24.05
3154	NYSE	DDT	Wed, Apr 27, 2011	24.06	24.06	23.92	24.02
3153	NYSE	DDT	Tue, Apr 26, 2011	23.99	24.06	23.96	23.97
3152	NYSE	DDT	Mon, Apr 25, 2011	24.00	24.08	23.84	23.99
3151	NYSE	DDT	Thu, Apr 21, 2011	23.97	24.09	23.95	24.05
3150	NYSE	DDT	Wed, Apr 20, 2011	24.04	24.31	23.96	24.00
3149	NYSE	DDT	Tue, Apr 19, 2011	24.15	24.21	24.10	24.10
3148	NYSE	DDT	Mon, Apr 18, 2011	24.00	24.08	23.90	24.08
3147	NYSE	DDT	Fri, Apr 15, 2011	24.12	24.14	24.05	24.05
3146	NYSE	DDT	Thu, Apr 14, 2011	24.26	24.26	24.08	24.25
3145	NYSE	DDT	Wed, Apr 13, 2011	23.95	24.29	23.91	24.12
3144	NYSE	DDT	Tue, Apr 12, 2011	24.34	24.48	24.16	24.48
3143	NYSE	DDT	Mon, Apr 11, 2011	24.49	24.49	24.18	24.20
3142	NYSE	DDT	Fri, Apr 8, 2011	24.54	24.54	24.39	24.49
3141	NYSE	DDT	Thu, Apr 7, 2011	24.47	24.54	24.35	24.35
3140	NYSE	DDT	Wed, Apr 6, 2011	24.34	24.53	24.25	24.38
3139	NYSE	DDT	Tue, Apr 5, 2011	24.14	24.22	24.06	24.16
3138	NYSE	DDT	Mon, Apr 4, 2011	24.22	24.22	24.13	24.16
3137	NYSE	DDT	Fri, Apr 1, 2011	24.12	24.21	24.11	24.21
3136	NYSE	DDT	Thu, Mar 31, 2011	24.16	24.20	24.15	24.20
3135	NYSE	DDT	Wed, Mar 30, 2011	24.19	24.20	24.01	24.19
3134	NYSE	DDT	Tue, Mar 29, 2011	24.09	24.19	24.00	24.13
3133	NYSE	DDT	Mon, Mar 28, 2011	24.09	24.10	24.00	24.02
3132	NYSE	DDT	Fri, Mar 25, 2011	24.09	24.17	24.00	24.03
3131	NYSE	DDT	Thu, Mar 24, 2011	24.10	24.18	23.96	24.08
3130	NYSE	DDT	Wed, Mar 23, 2011	24.18	24.30	24.02	24.20
3129	NYSE	DDT	Tue, Mar 22, 2011	24.08	24.18	24.00	24.18
3128	NYSE	DDT	Mon, Mar 21, 2011	23.94	24.14	23.94	24.00
3127	NYSE	DDT	Fri, Mar 18, 2011	23.96	23.98	23.86	23.95
3126	NYSE	DDT	Thu, Mar 17, 2011	23.89	23.98	23.85	23.96
3125	NYSE	DDT	Wed, Mar 16, 2011	23.97	24.06	23.85	23.93
3124	NYSE	DDT	Tue, Mar 15, 2011	24.05	24.05	23.83	23.93
3123	NYSE	DDT	Mon, Mar 14, 2011	24.15	24.19	24.00	24.11
3122	NYSE	DDT	Fri, Mar 11, 2011	24.09	24.18	24.02	24.05
3121	NYSE	DDT	Thu, Mar 10, 2011	24.19	24.19	23.82	24.13
3120	NYSE	DDT	Wed, Mar 9, 2011	24.13	24.23	24.11	24.20
3119	NYSE	DDT	Tue, Mar 8, 2011	24.28	24.30	24.00	24.01
3118	NYSE	DDT	Mon, Mar 7, 2011	24.04	24.27	24.04	24.25
3117	NYSE	DDT	Fri, Mar 4, 2011	24.13	24.13	23.96	24.10
3116	NYSE	DDT	Thu, Mar 3, 2011	24.13	24.25	23.99	24.00
3115	NYSE	DDT	Wed, Mar 2, 2011	24.28	24.28	24.00	24.13
3114	NYSE	DDT	Tue, Mar 1, 2011	24.13	24.20	24.12	24.20
3113	NYSE	DDT	Mon, Feb 28, 2011	24.14	24.14	23.92	24.00
3112	NYSE	DDT	Fri, Feb 25, 2011	24.09	24.13	24.00	24.13
3111	NYSE	DDT	Thu, Feb 24, 2011	24.00	24.00	23.91	24.00
3110	NYSE	DDT	Wed, Feb 23, 2011	24.08	24.12	23.80	23.94
3109	NYSE	DDT	Tue, Feb 22, 2011	23.80	24.09	23.80	23.94
3108	NYSE	DDT	Fri, Feb 18, 2011	24.01	24.02	23.82	23.82
3107	NYSE	DDT	Thu, Feb 17, 2011	24.11	24.15	23.99	23.99
3106	NYSE	DDT	Wed, Feb 16, 2011	23.90	24.15	23.90	24.10
3105	NYSE	DDT	Tue, Feb 15, 2011	23.93	24.13	23.83	23.90
3104	NYSE	DDT	Mon, Feb 14, 2011	23.90	24.25	23.80	23.85
3103	NYSE	DDT	Fri, Feb 11, 2011	23.78	24.19	23.78	23.84
3102	NYSE	DDT	Thu, Feb 10, 2011	23.95	23.97	23.74	23.74
3101	NYSE	DDT	Wed, Feb 9, 2011	23.70	23.97	23.70	23.90
3100	NYSE	DDT	Tue, Feb 8, 2011	23.80	23.80	23.70	23.80
3099	NYSE	DDT	Mon, Feb 7, 2011	23.77	23.95	23.77	23.80
3098	NYSE	DDT	Fri, Feb 4, 2011	23.86	23.92	23.68	23.91
3097	NYSE	DDT	Thu, Feb 3, 2011	23.65	23.82	23.63	23.72
3096	NYSE	DDT	Wed, Feb 2, 2011	23.68	23.79	23.66	23.70
3095	NYSE	DDT	Tue, Feb 1, 2011	23.50	23.65	23.50	23.60
3094	NYSE	DDT	Mon, Jan 31, 2011	23.63	23.79	23.52	23.53
3093	NYSE	DDT	Fri, Jan 28, 2011	23.79	23.83	23.60	23.69
3092	NYSE	DDT	Thu, Jan 27, 2011	23.86	23.86	23.70	23.70
3091	NYSE	DDT	Wed, Jan 26, 2011	23.80	23.88	23.74	23.84
3090	NYSE	DDT	Tue, Jan 25, 2011	23.77	23.86	23.63	23.70
3089	NYSE	DDT	Mon, Jan 24, 2011	23.67	23.83	23.63	23.63
3088	NYSE	DDT	Fri, Jan 21, 2011	23.64	23.74	23.52	23.65
3087	NYSE	DDT	Thu, Jan 20, 2011	23.65	23.80	23.64	23.64
3086	NYSE	DDT	Wed, Jan 19, 2011	23.59	23.65	23.55	23.55
3085	NYSE	DDT	Tue, Jan 18, 2011	23.86	23.86	23.54	23.55
3084	NYSE	DDT	Fri, Jan 14, 2011	23.76	23.89	23.60	23.86
3083	NYSE	DDT	Thu, Jan 13, 2011	23.69	23.94	23.61	23.76
3082	NYSE	DDT	Wed, Jan 12, 2011	23.80	23.94	23.53	23.56
3081	NYSE	DDT	Tue, Jan 11, 2011	24.29	24.43	24.15	24.25
3080	NYSE	DDT	Mon, Jan 10, 2011	24.45	24.47	24.27	24.31
3079	NYSE	DDT	Fri, Jan 7, 2011	24.40	24.55	24.40	24.45
3078	NYSE	DDT	Thu, Jan 6, 2011	24.14	24.48	24.10	24.40
3077	NYSE	DDT	Wed, Jan 5, 2011	24.19	24.19	24.03	24.16
3076	NYSE	DDT	Tue, Jan 4, 2011	24.01	24.09	23.93	24.08
3075	NYSE	DDT	Mon, Jan 3, 2011	23.94	24.14	23.94	24.08
3074	NYSE	DDT	Fri, Dec 31, 2010	24.02	24.02	23.77	23.97
3073	NYSE	DDT	Thu, Dec 30, 2010	24.03	24.15	23.76	24.13
3072	NYSE	DDT	Wed, Dec 29, 2010	24.10	24.25	23.86	23.95
3071	NYSE	DDT	Tue, Dec 28, 2010	23.85	24.00	23.85	24.00
3070	NYSE	DDT	Mon, Dec 27, 2010	23.92	24.00	23.75	24.00
3069	NYSE	DDT	Thu, Dec 23, 2010	23.99	23.99	23.75	23.84
3068	NYSE	DDT	Wed, Dec 22, 2010	23.90	23.98	23.73	23.96
3067	NYSE	DDT	Tue, Dec 21, 2010	23.94	24.16	23.55	23.99
3066	NYSE	DDT	Mon, Dec 20, 2010	23.62	23.79	23.62	23.70
3065	NYSE	DDT	Fri, Dec 17, 2010	23.62	23.70	23.56	23.70
3064	NYSE	DDT	Thu, Dec 16, 2010	24.02	24.02	23.50	23.55
3063	NYSE	DDT	Wed, Dec 15, 2010	23.66	23.85	23.58	23.75
3062	NYSE	DDT	Tue, Dec 14, 2010	23.58	23.85	23.58	23.75
3061	NYSE	DDT	Mon, Dec 13, 2010	23.76	23.76	23.53	23.65
3060	NYSE	DDT	Fri, Dec 10, 2010	24.02	24.18	23.71	23.71
3059	NYSE	DDT	Thu, Dec 9, 2010	24.00	24.20	23.97	23.97
3058	NYSE	DDT	Wed, Dec 8, 2010	24.13	24.15	23.87	24.00
3057	NYSE	DDT	Tue, Dec 7, 2010	23.85	24.08	23.85	24.05
3056	NYSE	DDT	Mon, Dec 6, 2010	24.10	24.20	23.85	23.88
3055	NYSE	DDT	Fri, Dec 3, 2010	24.15	24.20	24.10	24.10
3054	NYSE	DDT	Thu, Dec 2, 2010	24.05	24.21	24.05	24.09
3053	NYSE	DDT	Wed, Dec 1, 2010	24.20	24.20	24.00	24.04
3052	NYSE	DDT	Tue, Nov 30, 2010	23.75	24.19	23.75	24.18
3051	NYSE	DDT	Mon, Nov 29, 2010	23.92	24.02	23.70	24.00
3050	NYSE	DDT	Fri, Nov 26, 2010	24.07	24.20	24.07	24.20
3049	NYSE	DDT	Wed, Nov 24, 2010	24.25	24.29	23.87	23.92
3048	NYSE	DDT	Tue, Nov 23, 2010	24.30	24.30	24.01	24.25
3047	NYSE	DDT	Mon, Nov 22, 2010	24.25	24.29	24.10	24.24
3046	NYSE	DDT	Fri, Nov 19, 2010	24.27	24.27	23.95	24.10
3045	NYSE	DDT	Thu, Nov 18, 2010	24.25	24.27	23.86	24.25
3044	NYSE	DDT	Wed, Nov 17, 2010	23.76	24.25	23.68	24.25
3043	NYSE	DDT	Tue, Nov 16, 2010	23.84	24.06	23.84	23.90
3042	NYSE	DDT	Mon, Nov 15, 2010	24.10	24.21	23.64	24.06
3041	NYSE	DDT	Fri, Nov 12, 2010	24.38	24.97	23.89	24.11
3040	NYSE	DDT	Thu, Nov 11, 2010	24.37	24.37	23.58	23.66
3039	NYSE	DDT	Wed, Nov 10, 2010	23.35	23.54	23.35	23.54
3038	NYSE	DDT	Tue, Nov 9, 2010	23.60	23.65	23.29	23.35
3037	NYSE	DDT	Mon, Nov 8, 2010	23.58	23.70	23.45	23.60
3036	NYSE	DDT	Fri, Nov 5, 2010	23.36	23.50	23.21	23.43
3035	NYSE	DDT	Thu, Nov 4, 2010	23.37	23.61	23.37	23.45
3034	NYSE	DDT	Wed, Nov 3, 2010	23.34	23.76	23.34	23.50
3033	NYSE	DDT	Tue, Nov 2, 2010	23.65	23.83	23.40	23.47
3032	NYSE	DDT	Mon, Nov 1, 2010	23.64	23.65	23.30	23.50
3031	NYSE	DDT	Fri, Oct 29, 2010	23.25	23.64	22.78	23.40
3030	NYSE	DDT	Thu, Oct 28, 2010	23.19	23.30	22.79	23.10
3029	NYSE	DDT	Wed, Oct 27, 2010	23.17	23.34	22.89	23.15
3028	NYSE	DDT	Tue, Oct 26, 2010	23.47	23.60	23.20	23.30
3027	NYSE	DDT	Mon, Oct 25, 2010	23.50	23.70	23.31	23.50
3026	NYSE	DDT	Fri, Oct 22, 2010	23.82	23.82	23.50	23.50
3025	NYSE	DDT	Thu, Oct 21, 2010	23.83	23.83	23.68	23.75
3024	NYSE	DDT	Wed, Oct 20, 2010	23.89	23.89	23.69	23.69
3023	NYSE	DDT	Tue, Oct 19, 2010	23.78	23.87	23.68	23.85
3022	NYSE	DDT	Mon, Oct 18, 2010	23.60	23.85	23.51	23.80
3021	NYSE	DDT	Fri, Oct 15, 2010	23.45	23.70	23.45	23.70
3020	NYSE	DDT	Thu, Oct 14, 2010	23.51	23.75	23.32	23.51
3019	NYSE	DDT	Wed, Oct 13, 2010	24.04	24.04	23.30	23.50
3018	NYSE	DDT	Tue, Oct 12, 2010	24.01	24.27	23.86	24.27
3017	NYSE	DDT	Mon, Oct 11, 2010	23.81	24.24	23.79	24.08
3016	NYSE	DDT	Fri, Oct 8, 2010	23.83	23.90	23.73	23.87
3015	NYSE	DDT	Thu, Oct 7, 2010	24.25	24.25	23.73	23.80
3014	NYSE	DDT	Wed, Oct 6, 2010	23.74	23.88	23.70	23.80
3013	NYSE	DDT	Tue, Oct 5, 2010	23.90	23.90	23.70	23.72
3012	NYSE	DDT	Mon, Oct 4, 2010	23.74	23.84	23.56	23.61
3011	NYSE	DDT	Fri, Oct 1, 2010	23.80	23.99	23.55	23.85
3010	NYSE	DDT	Thu, Sep 30, 2010	23.76	23.99	23.55	23.93
3009	NYSE	DDT	Wed, Sep 29, 2010	23.88	23.88	23.75	23.75
3008	NYSE	DDT	Tue, Sep 28, 2010	23.68	23.78	23.60	23.75
3007	NYSE	DDT	Mon, Sep 27, 2010	23.72	23.86	23.61	23.63
3006	NYSE	DDT	Fri, Sep 24, 2010	23.75	23.80	23.53	23.53
3005	NYSE	DDT	Thu, Sep 23, 2010	23.65	23.85	23.60	23.67
3004	NYSE	DDT	Wed, Sep 22, 2010	23.44	23.80	23.35	23.80
3003	NYSE	DDT	Tue, Sep 21, 2010	23.25	23.30	23.01	23.30
3002	NYSE	DDT	Mon, Sep 20, 2010	23.38	23.50	23.25	23.30
3001	NYSE	DDT	Fri, Sep 17, 2010	23.31	23.60	23.12	23.15
3000	NYSE	DDT	Thu, Sep 16, 2010	23.24	23.37	23.07	23.31
2999	NYSE	DDT	Wed, Sep 15, 2010	23.47	23.47	23.10	23.25
2998	NYSE	DDT	Tue, Sep 14, 2010	23.20	23.48	23.01	23.28
2997	NYSE	DDT	Mon, Sep 13, 2010	23.32	23.40	23.20	23.20
2996	NYSE	DDT	Fri, Sep 10, 2010	23.35	23.38	23.17	23.25
2995	NYSE	DDT	Thu, Sep 9, 2010	23.29	23.45	23.12	23.30
2994	NYSE	DDT	Wed, Sep 8, 2010	23.02	23.50	22.63	23.48
2993	NYSE	DDT	Tue, Sep 7, 2010	22.74	23.25	22.50	23.10
2992	NYSE	DDT	Fri, Sep 3, 2010	22.50	22.80	22.37	22.80
2991	NYSE	DDT	Thu, Sep 2, 2010	22.38	22.54	22.16	22.50
2990	NYSE	DDT	Wed, Sep 1, 2010	22.23	22.58	22.16	22.39
2989	NYSE	DDT	Tue, Aug 31, 2010	22.30	22.30	22.15	22.25
2988	NYSE	DDT	Mon, Aug 30, 2010	22.65	22.67	22.15	22.19
2987	NYSE	DDT	Fri, Aug 27, 2010	22.49	22.80	22.31	22.65
2986	NYSE	DDT	Thu, Aug 26, 2010	22.05	22.50	22.02	22.50
2985	NYSE	DDT	Wed, Aug 25, 2010	21.93	22.15	21.71	22.15
2984	NYSE	DDT	Tue, Aug 24, 2010	21.81	22.15	21.80	22.05
2983	NYSE	DDT	Mon, Aug 23, 2010	21.99	21.99	21.81	21.81
2982	NYSE	DDT	Fri, Aug 20, 2010	21.85	22.00	21.63	21.80
2981	NYSE	DDT	Thu, Aug 19, 2010	22.67	22.67	21.60	21.82
2980	NYSE	DDT	Wed, Aug 18, 2010	21.49	21.75	21.40	21.53
2979	NYSE	DDT	Tue, Aug 17, 2010	21.43	21.48	21.10	21.42
2978	NYSE	DDT	Mon, Aug 16, 2010	20.99	21.44	20.99	21.04
2977	NYSE	DDT	Fri, Aug 13, 2010	21.00	21.46	21.00	21.08
2976	NYSE	DDT	Thu, Aug 12, 2010	21.04	21.20	20.97	21.04
2975	NYSE	DDT	Wed, Aug 11, 2010	21.79	21.79	20.96	21.23
2974	NYSE	DDT	Tue, Aug 10, 2010	21.14	21.14	20.88	21.05
2973	NYSE	DDT	Mon, Aug 9, 2010	21.03	21.14	20.90	21.05
2972	NYSE	DDT	Fri, Aug 6, 2010	21.04	21.05	20.90	21.01
2971	NYSE	DDT	Thu, Aug 5, 2010	21.02	21.09	20.96	21.03
2970	NYSE	DDT	Wed, Aug 4, 2010	21.15	21.17	21.02	21.02
2969	NYSE	DDT	Tue, Aug 3, 2010	21.00	21.16	21.00	21.15
2968	NYSE	DDT	Mon, Aug 2, 2010	21.16	21.17	21.02	21.08
2967	NYSE	DDT	Fri, Jul 30, 2010	21.10	21.16	21.10	21.15
2966	NYSE	DDT	Thu, Jul 29, 2010	21.12	21.16	21.04	21.09
2965	NYSE	DDT	Wed, Jul 28, 2010	21.23	21.23	20.96	21.05
2964	NYSE	DDT	Tue, Jul 27, 2010	21.19	21.19	21.00	21.18
2963	NYSE	DDT	Mon, Jul 26, 2010	21.16	21.23	21.03	21.03
2962	NYSE	DDT	Fri, Jul 23, 2010	21.02	21.22	21.02	21.22
2961	NYSE	DDT	Thu, Jul 22, 2010	21.23	21.23	20.91	21.20
2960	NYSE	DDT	Wed, Jul 21, 2010	21.00	21.22	21.00	21.20
2959	NYSE	DDT	Tue, Jul 20, 2010	21.13	21.13	20.91	21.00
2958	NYSE	DDT	Mon, Jul 19, 2010	20.89	21.32	20.83	21.00
2957	NYSE	DDT	Fri, Jul 16, 2010	20.99	21.04	20.76	21.04
2956	NYSE	DDT	Thu, Jul 15, 2010	20.79	20.93	20.69	20.82
2955	NYSE	DDT	Wed, Jul 14, 2010	20.80	20.80	20.65	20.73
2954	NYSE	DDT	Tue, Jul 13, 2010	21.44	21.48	20.96	21.20
2953	NYSE	DDT	Mon, Jul 12, 2010	21.00	21.49	21.00	21.27
2952	NYSE	DDT	Fri, Jul 9, 2010	20.99	20.99	20.80	20.95
2951	NYSE	DDT	Thu, Jul 8, 2010	20.99	21.00	20.83	20.94
2950	NYSE	DDT	Wed, Jul 7, 2010	20.69	20.89	20.62	20.85
2949	NYSE	DDT	Tue, Jul 6, 2010	20.75	20.92	20.61	20.70
2948	NYSE	DDT	Fri, Jul 2, 2010	21.00	21.00	20.61	20.66
2947	NYSE	DDT	Thu, Jul 1, 2010	20.98	20.99	20.60	20.98
2946	NYSE	DDT	Wed, Jun 30, 2010	20.94	21.00	20.82	20.82
2945	NYSE	DDT	Tue, Jun 29, 2010	20.82	21.19	20.76	20.98
2944	NYSE	DDT	Mon, Jun 28, 2010	21.26	21.26	20.90	21.07
2943	NYSE	DDT	Fri, Jun 25, 2010	21.00	21.26	20.76	21.07
2942	NYSE	DDT	Thu, Jun 24, 2010	21.02	21.29	20.90	21.11
2941	NYSE	DDT	Wed, Jun 23, 2010	21.38	21.40	21.00	21.11
2940	NYSE	DDT	Tue, Jun 22, 2010	21.14	21.45	21.14	21.20
2939	NYSE	DDT	Mon, Jun 21, 2010	21.24	21.34	21.10	21.10
2938	NYSE	DDT	Fri, Jun 18, 2010	21.11	21.24	20.91	21.00
2937	NYSE	DDT	Thu, Jun 17, 2010	21.05	21.12	21.00	21.05
2936	NYSE	DDT	Wed, Jun 16, 2010	21.00	21.16	21.00	21.10
2935	NYSE	DDT	Tue, Jun 15, 2010	21.00	21.18	20.99	21.05
2934	NYSE	DDT	Mon, Jun 14, 2010	21.61	21.61	20.90	21.06
2933	NYSE	DDT	Fri, Jun 11, 2010	20.75	21.59	20.75	21.28
2932	NYSE	DDT	Thu, Jun 10, 2010	21.08	21.10	20.72	20.93
2931	NYSE	DDT	Wed, Jun 9, 2010	20.80	21.13	20.65	20.88
2930	NYSE	DDT	Tue, Jun 8, 2010	20.74	21.50	20.63	20.88
2929	NYSE	DDT	Mon, Jun 7, 2010	20.82	20.91	20.70	20.75
2928	NYSE	DDT	Fri, Jun 4, 2010	21.05	21.40	20.75	20.82
2927	NYSE	DDT	Thu, Jun 3, 2010	20.92	21.11	20.84	20.85
2926	NYSE	DDT	Wed, Jun 2, 2010	20.70	20.93	20.67	20.83
2925	NYSE	DDT	Tue, Jun 1, 2010	21.17	21.17	20.70	20.80
2924	NYSE	DDT	Fri, May 28, 2010	21.09	21.21	20.86	21.00
2923	NYSE	DDT	Thu, May 27, 2010	21.39	21.40	20.72	21.13
2922	NYSE	DDT	Wed, May 26, 2010	20.56	21.10	20.56	20.83
2921	NYSE	DDT	Tue, May 25, 2010	20.30	20.38	19.82	20.38
2920	NYSE	DDT	Mon, May 24, 2010	20.45	20.64	20.45	20.50
2919	NYSE	DDT	Fri, May 21, 2010	20.00	20.34	19.95	20.25
2918	NYSE	DDT	Thu, May 20, 2010	20.62	21.42	20.07	20.55
2917	NYSE	DDT	Wed, May 19, 2010	21.46	22.00	20.33	20.62
2916	NYSE	DDT	Tue, May 18, 2010	21.40	21.46	21.10	21.36
2915	NYSE	DDT	Mon, May 17, 2010	22.39	22.39	21.12	21.53
2914	NYSE	DDT	Fri, May 14, 2010	21.41	21.75	21.31	21.64
2913	NYSE	DDT	Thu, May 13, 2010	21.19	21.57	21.19	21.30
2912	NYSE	DDT	Wed, May 12, 2010	20.45	22.00	20.42	21.30
2911	NYSE	DDT	Tue, May 11, 2010	20.10	20.78	19.75	20.78
2910	NYSE	DDT	Mon, May 10, 2010	20.75	20.75	20.25	20.25
2909	NYSE	DDT	Fri, May 7, 2010	19.23	21.50	19.11	19.81
2908	NYSE	DDT	Thu, May 6, 2010	21.03	21.12	18.73	19.51
2907	NYSE	DDT	Wed, May 5, 2010	21.60	21.93	21.04	21.41
2906	NYSE	DDT	Tue, May 4, 2010	21.50	21.75	21.26	21.75
2905	NYSE	DDT	Mon, May 3, 2010	21.83	21.83	21.40	21.65
2904	NYSE	DDT	Fri, Apr 30, 2010	21.55	21.73	20.75	21.73
2903	NYSE	DDT	Thu, Apr 29, 2010	21.42	21.53	21.28	21.50
2902	NYSE	DDT	Wed, Apr 28, 2010	21.53	21.66	21.30	21.45
2901	NYSE	DDT	Tue, Apr 27, 2010	21.79	21.94	21.43	21.55
2900	NYSE	DDT	Mon, Apr 26, 2010	21.89	21.95	21.62	21.85
2899	NYSE	DDT	Fri, Apr 23, 2010	21.74	21.89	21.43	21.80
2898	NYSE	DDT	Thu, Apr 22, 2010	21.26	21.59	21.20	21.59
2897	NYSE	DDT	Wed, Apr 21, 2010	21.26	21.60	21.04	21.50
2896	NYSE	DDT	Tue, Apr 20, 2010	21.71	21.87	21.25	21.34
2895	NYSE	DDT	Mon, Apr 19, 2010	21.60	21.85	21.55	21.72
2894	NYSE	DDT	Fri, Apr 16, 2010	21.49	22.06	21.49	22.06
2893	NYSE	DDT	Thu, Apr 15, 2010	21.84	22.14	21.51	22.00
2892	NYSE	DDT	Wed, Apr 14, 2010	22.55	22.59	21.97	21.97
2891	NYSE	DDT	Tue, Apr 13, 2010	22.61	22.89	22.31	22.70
2890	NYSE	DDT	Mon, Apr 12, 2010	22.58	22.78	22.50	22.50
2889	NYSE	DDT	Fri, Apr 9, 2010	22.11	22.70	22.10	22.70
2888	NYSE	DDT	Thu, Apr 8, 2010	21.63	22.11	21.50	22.11
2887	NYSE	DDT	Wed, Apr 7, 2010	20.89	21.67	20.89	21.43
2886	NYSE	DDT	Tue, Apr 6, 2010	20.91	21.04	20.90	21.03
2885	NYSE	DDT	Mon, Apr 5, 2010	20.97	21.24	20.80	21.06
2884	NYSE	DDT	Thu, Apr 1, 2010	20.80	20.95	20.75	20.94
2883	NYSE	DDT	Wed, Mar 31, 2010	20.85	20.90	20.83	20.83
2882	NYSE	DDT	Tue, Mar 30, 2010	20.90	21.00	20.76	20.87
2881	NYSE	DDT	Mon, Mar 29, 2010	20.76	20.90	20.76	20.90
2880	NYSE	DDT	Fri, Mar 26, 2010	20.71	20.85	20.71	20.82
2879	NYSE	DDT	Thu, Mar 25, 2010	20.56	20.96	20.56	20.86
2878	NYSE	DDT	Wed, Mar 24, 2010	20.70	20.70	20.52	20.60
2877	NYSE	DDT	Tue, Mar 23, 2010	20.71	20.90	20.52	20.79
2876	NYSE	DDT	Mon, Mar 22, 2010	20.52	20.90	20.52	20.85
2875	NYSE	DDT	Fri, Mar 19, 2010	20.64	20.79	20.46	20.65
2874	NYSE	DDT	Thu, Mar 18, 2010	20.78	20.94	20.61	20.82
2873	NYSE	DDT	Wed, Mar 17, 2010	20.86	21.10	20.80	20.87
2872	NYSE	DDT	Tue, Mar 16, 2010	20.90	21.08	20.53	20.99
2871	NYSE	DDT	Mon, Mar 15, 2010	21.06	21.07	20.37	21.02
2870	NYSE	DDT	Fri, Mar 12, 2010	20.50	21.25	20.40	21.09
2869	NYSE	DDT	Thu, Mar 11, 2010	20.28	20.55	20.28	20.55
2868	NYSE	DDT	Wed, Mar 10, 2010	20.29	20.67	20.29	20.49
2867	NYSE	DDT	Tue, Mar 9, 2010	20.23	20.40	20.15	20.35
2866	NYSE	DDT	Mon, Mar 8, 2010	20.05	20.26	20.04	20.26
2865	NYSE	DDT	Fri, Mar 5, 2010	19.88	20.12	19.87	20.12
2864	NYSE	DDT	Thu, Mar 4, 2010	19.75	20.00	19.75	19.90
2863	NYSE	DDT	Wed, Mar 3, 2010	19.66	19.88	19.42	19.75
2862	NYSE	DDT	Tue, Mar 2, 2010	19.63	19.89	19.44	19.50
2861	NYSE	DDT	Mon, Mar 1, 2010	20.13	20.13	18.80	19.73
2860	NYSE	DDT	Fri, Feb 26, 2010	18.95	18.95	18.75	18.84
2859	NYSE	DDT	Thu, Feb 25, 2010	18.40	19.00	18.40	18.76
2858	NYSE	DDT	Wed, Feb 24, 2010	18.28	18.46	18.27	18.46
2857	NYSE	DDT	Tue, Feb 23, 2010	18.44	18.68	18.25	18.25
2856	NYSE	DDT	Mon, Feb 22, 2010	18.37	18.58	18.26	18.36
2855	NYSE	DDT	Fri, Feb 19, 2010	18.36	18.52	18.32	18.33
2854	NYSE	DDT	Thu, Feb 18, 2010	18.50	18.55	18.40	18.47
2853	NYSE	DDT	Wed, Feb 17, 2010	18.43	18.58	18.43	18.54
2852	NYSE	DDT	Tue, Feb 16, 2010	18.62	18.75	18.46	18.64
2851	NYSE	DDT	Fri, Feb 12, 2010	18.63	18.67	18.30	18.51
2850	NYSE	DDT	Thu, Feb 11, 2010	18.61	18.98	18.61	18.66
2849	NYSE	DDT	Wed, Feb 10, 2010	18.77	18.99	18.57	18.74
2848	NYSE	DDT	Tue, Feb 9, 2010	18.85	19.18	18.69	18.77
2847	NYSE	DDT	Mon, Feb 8, 2010	18.65	18.93	18.50	18.60
2846	NYSE	DDT	Fri, Feb 5, 2010	18.85	18.93	18.52	18.84
2845	NYSE	DDT	Thu, Feb 4, 2010	19.10	19.23	18.76	18.80
2844	NYSE	DDT	Wed, Feb 3, 2010	19.30	19.45	19.01	19.30
2843	NYSE	DDT	Tue, Feb 2, 2010	19.20	19.50	18.66	19.45
2842	NYSE	DDT	Mon, Feb 1, 2010	19.00	19.20	18.76	19.20
2841	NYSE	DDT	Fri, Jan 29, 2010	18.35	18.99	18.35	18.75
2840	NYSE	DDT	Thu, Jan 28, 2010	18.55	18.71	18.11	18.69
2839	NYSE	DDT	Wed, Jan 27, 2010	18.61	18.88	18.50	18.66
2838	NYSE	DDT	Tue, Jan 26, 2010	18.65	19.00	18.50	18.77
2837	NYSE	DDT	Mon, Jan 25, 2010	18.47	18.95	18.39	18.73
2836	NYSE	DDT	Fri, Jan 22, 2010	18.45	18.87	18.38	18.70
2835	NYSE	DDT	Thu, Jan 21, 2010	18.12	18.50	18.12	18.30
2834	NYSE	DDT	Wed, Jan 20, 2010	18.65	18.65	17.72	18.00
2833	NYSE	DDT	Tue, Jan 19, 2010	18.82	19.00	18.66	18.70
2832	NYSE	DDT	Fri, Jan 15, 2010	19.21	19.57	18.41	18.71
2831	NYSE	DDT	Thu, Jan 14, 2010	19.38	19.52	19.10	19.10
2830	NYSE	DDT	Wed, Jan 13, 2010	19.22	19.42	19.03	19.29
2829	NYSE	DDT	Tue, Jan 12, 2010	19.87	20.24	19.63	19.63
2828	NYSE	DDT	Mon, Jan 11, 2010	19.90	20.05	19.87	19.90
2827	NYSE	DDT	Fri, Jan 8, 2010	19.89	20.00	19.75	20.00
2826	NYSE	DDT	Thu, Jan 7, 2010	19.85	19.95	19.81	19.90
2825	NYSE	DDT	Wed, Jan 6, 2010	19.64	19.95	19.64	19.81
2824	NYSE	DDT	Tue, Jan 5, 2010	19.42	19.82	19.36	19.58
2823	NYSE	DDT	Mon, Jan 4, 2010	19.01	19.91	19.01	19.50
2822	NYSE	DDT	Thu, Dec 31, 2009	19.02	19.33	19.01	19.01
2821	NYSE	DDT	Wed, Dec 30, 2009	19.25	19.50	18.99	18.99
2820	NYSE	DDT	Tue, Dec 29, 2009	19.25	19.39	19.13	19.25
2819	NYSE	DDT	Mon, Dec 28, 2009	19.39	19.50	19.26	19.30
2818	NYSE	DDT	Thu, Dec 24, 2009	19.25	19.50	19.25	19.38
2817	NYSE	DDT	Wed, Dec 23, 2009	19.08	19.50	18.98	19.45
2816	NYSE	DDT	Tue, Dec 22, 2009	19.28	19.35	19.05	19.24
2815	NYSE	DDT	Mon, Dec 21, 2009	19.04	19.88	18.85	19.49
2814	NYSE	DDT	Fri, Dec 18, 2009	19.01	19.19	19.00	19.19
2813	NYSE	DDT	Thu, Dec 17, 2009	19.10	19.40	18.79	19.00
2812	NYSE	DDT	Wed, Dec 16, 2009	19.00	19.50	19.00	19.18
2811	NYSE	DDT	Tue, Dec 15, 2009	18.80	19.85	18.76	19.00
2810	NYSE	DDT	Mon, Dec 14, 2009	18.77	18.94	18.77	18.94
2809	NYSE	DDT	Fri, Dec 11, 2009	18.87	18.95	18.51	18.86
2808	NYSE	DDT	Thu, Dec 10, 2009	18.46	19.00	18.46	19.00
2807	NYSE	DDT	Wed, Dec 9, 2009	18.18	18.62	18.13	18.50
2806	NYSE	DDT	Tue, Dec 8, 2009	18.50	18.86	18.09	18.23
2805	NYSE	DDT	Mon, Dec 7, 2009	18.25	18.75	18.20	18.45
2804	NYSE	DDT	Fri, Dec 4, 2009	18.06	18.50	17.90	18.20
2803	NYSE	DDT	Thu, Dec 3, 2009	17.90	18.21	17.87	17.90
2802	NYSE	DDT	Wed, Dec 2, 2009	17.70	17.95	17.69	17.90
2801	NYSE	DDT	Tue, Dec 1, 2009	17.38	17.98	17.36	17.80
2800	NYSE	DDT	Mon, Nov 30, 2009	17.81	17.81	17.26	17.40
2799	NYSE	DDT	Fri, Nov 27, 2009	17.42	17.89	17.40	17.89
2798	NYSE	DDT	Wed, Nov 25, 2009	17.57	17.79	17.47	17.55
2797	NYSE	DDT	Tue, Nov 24, 2009	17.52	17.91	17.47	17.55
2796	NYSE	DDT	Mon, Nov 23, 2009	17.44	17.91	17.44	17.54
2795	NYSE	DDT	Fri, Nov 20, 2009	17.18	17.45	17.04	17.40
2794	NYSE	DDT	Thu, Nov 19, 2009	16.70	17.05	16.55	17.00
2793	NYSE	DDT	Wed, Nov 18, 2009	17.15	17.15	16.80	17.05
2792	NYSE	DDT	Tue, Nov 17, 2009	17.00	17.50	16.81	17.29
2791	NYSE	DDT	Mon, Nov 16, 2009	16.85	16.86	16.55	16.75
2790	NYSE	DDT	Fri, Nov 13, 2009	16.74	17.10	16.49	16.63
2789	NYSE	DDT	Thu, Nov 12, 2009	16.69	16.75	16.42	16.75
2788	NYSE	DDT	Wed, Nov 11, 2009	16.43	16.72	16.35	16.72
2787	NYSE	DDT	Tue, Nov 10, 2009	16.35	16.48	16.30	16.46
2786	NYSE	DDT	Mon, Nov 9, 2009	16.21	16.39	16.01	16.39
2785	NYSE	DDT	Fri, Nov 6, 2009	16.15	16.25	16.15	16.25
2784	NYSE	DDT	Thu, Nov 5, 2009	16.24	16.43	15.99	16.10
2783	NYSE	DDT	Wed, Nov 4, 2009	16.22	16.40	16.11	16.12
2782	NYSE	DDT	Tue, Nov 3, 2009	16.47	16.72	15.89	16.25
2781	NYSE	DDT	Mon, Nov 2, 2009	16.89	17.00	16.21	16.50
2780	NYSE	DDT	Fri, Oct 30, 2009	16.58	16.83	16.50	16.60
2779	NYSE	DDT	Thu, Oct 29, 2009	16.11	16.86	16.11	16.85
2778	NYSE	DDT	Wed, Oct 28, 2009	16.31	16.67	16.00	16.14
2777	NYSE	DDT	Tue, Oct 27, 2009	16.66	16.66	16.25	16.45
2776	NYSE	DDT	Mon, Oct 26, 2009	16.75	16.87	16.65	16.65
2775	NYSE	DDT	Fri, Oct 23, 2009	16.67	16.86	16.65	16.86
2774	NYSE	DDT	Thu, Oct 22, 2009	16.68	16.92	16.65	16.65
2773	NYSE	DDT	Wed, Oct 21, 2009	16.67	16.79	16.65	16.65
2772	NYSE	DDT	Tue, Oct 20, 2009	16.84	16.97	16.40	16.65
2771	NYSE	DDT	Mon, Oct 19, 2009	16.80	17.10	16.46	17.05
2770	NYSE	DDT	Fri, Oct 16, 2009	16.76	16.89	16.40	16.87
2769	NYSE	DDT	Thu, Oct 15, 2009	16.88	16.90	16.53	16.89
2768	NYSE	DDT	Wed, Oct 14, 2009	17.00	17.10	16.41	16.52
2767	NYSE	DDT	Tue, Oct 13, 2009	17.27	17.40	17.23	17.27
2766	NYSE	DDT	Mon, Oct 12, 2009	17.40	17.43	17.06	17.40
2765	NYSE	DDT	Fri, Oct 9, 2009	16.97	17.27	16.97	17.20
2764	NYSE	DDT	Thu, Oct 8, 2009	16.80	17.67	16.80	16.96
2763	NYSE	DDT	Wed, Oct 7, 2009	16.49	16.80	16.24	16.70
2762	NYSE	DDT	Tue, Oct 6, 2009	16.09	16.49	16.08	16.30
2761	NYSE	DDT	Mon, Oct 5, 2009	16.37	16.48	16.00	16.05
2760	NYSE	DDT	Fri, Oct 2, 2009	16.49	16.50	16.41	16.50
2759	NYSE	DDT	Thu, Oct 1, 2009	16.49	16.80	16.32	16.47
2758	NYSE	DDT	Wed, Sep 30, 2009	16.24	16.43	16.24	16.25
2757	NYSE	DDT	Tue, Sep 29, 2009	16.40	16.79	16.23	16.23
2756	NYSE	DDT	Mon, Sep 28, 2009	16.30	16.71	16.22	16.40
2755	NYSE	DDT	Fri, Sep 25, 2009	16.20	16.80	16.20	16.60
2754	NYSE	DDT	Thu, Sep 24, 2009	16.05	16.60	16.02	16.40
2753	NYSE	DDT	Wed, Sep 23, 2009	16.33	16.81	16.00	16.15
2752	NYSE	DDT	Tue, Sep 22, 2009	15.97	16.37	15.97	16.06
2751	NYSE	DDT	Mon, Sep 21, 2009	15.98	15.99	15.85	15.99
2750	NYSE	DDT	Fri, Sep 18, 2009	16.01	16.01	15.90	15.92
2749	NYSE	DDT	Thu, Sep 17, 2009	16.01	16.22	15.90	15.95
2748	NYSE	DDT	Wed, Sep 16, 2009	15.99	16.48	15.95	16.00
2747	NYSE	DDT	Tue, Sep 15, 2009	15.83	16.25	15.72	15.97
2746	NYSE	DDT	Mon, Sep 14, 2009	15.00	15.50	14.83	15.50
2745	NYSE	DDT	Fri, Sep 11, 2009	14.58	15.41	14.56	15.21
2744	NYSE	DDT	Thu, Sep 10, 2009	14.30	14.58	14.25	14.37
2743	NYSE	DDT	Wed, Sep 9, 2009	14.56	14.90	14.17	14.62
2742	NYSE	DDT	Tue, Sep 8, 2009	14.15	14.74	14.01	14.64
2741	NYSE	DDT	Fri, Sep 4, 2009	13.92	14.20	13.91	14.20
2740	NYSE	DDT	Thu, Sep 3, 2009	14.45	14.45	13.90	13.91
2739	NYSE	DDT	Wed, Sep 2, 2009	13.94	14.34	13.88	14.05
2738	NYSE	DDT	Tue, Sep 1, 2009	14.35	14.45	13.85	14.13
2737	NYSE	DDT	Mon, Aug 31, 2009	13.85	14.00	13.81	13.90
2736	NYSE	DDT	Fri, Aug 28, 2009	14.20	14.34	13.84	13.85
2735	NYSE	DDT	Thu, Aug 27, 2009	14.17	14.40	14.10	14.25
2734	NYSE	DDT	Wed, Aug 26, 2009	14.74	14.87	14.01	14.29
2733	NYSE	DDT	Tue, Aug 25, 2009	14.50	14.85	14.41	14.45
2732	NYSE	DDT	Mon, Aug 24, 2009	14.69	14.92	14.44	14.51
2731	NYSE	DDT	Fri, Aug 21, 2009	14.29	14.67	14.04	14.67
2730	NYSE	DDT	Thu, Aug 20, 2009	14.10	14.27	13.93	14.25
2729	NYSE	DDT	Wed, Aug 19, 2009	14.34	14.34	13.80	14.10
2728	NYSE	DDT	Tue, Aug 18, 2009	13.78	14.41	13.78	14.34
2727	NYSE	DDT	Mon, Aug 17, 2009	13.66	13.90	13.66	13.75
2726	NYSE	DDT	Fri, Aug 14, 2009	14.25	14.26	14.02	14.13
2725	NYSE	DDT	Thu, Aug 13, 2009	14.28	14.48	13.62	14.01
2724	NYSE	DDT	Wed, Aug 12, 2009	14.11	14.50	14.01	14.03
2723	NYSE	DDT	Tue, Aug 11, 2009	14.05	14.75	14.00	14.50
2722	NYSE	DDT	Mon, Aug 10, 2009	14.85	14.85	14.05	14.05
2721	NYSE	DDT	Fri, Aug 7, 2009	14.34	15.00	14.34	14.42
2720	NYSE	DDT	Thu, Aug 6, 2009	14.60	14.60	14.00	14.15
2719	NYSE	DDT	Wed, Aug 5, 2009	14.50	14.78	14.50	14.58
2718	NYSE	DDT	Tue, Aug 4, 2009	14.97	14.97	13.56	14.50
2717	NYSE	DDT	Mon, Aug 3, 2009	14.50	15.66	14.06	14.92
2716	NYSE	DDT	Fri, Jul 31, 2009	13.08	14.11	12.96	14.11
2715	NYSE	DDT	Thu, Jul 30, 2009	11.97	13.85	11.97	13.15
2714	NYSE	DDT	Wed, Jul 29, 2009	11.82	11.98	11.71	11.97
2713	NYSE	DDT	Tue, Jul 28, 2009	11.42	12.16	11.42	12.00
2712	NYSE	DDT	Mon, Jul 27, 2009	12.10	12.82	11.60	11.76
2711	NYSE	DDT	Fri, Jul 24, 2009	11.80	11.99	11.56	11.80
2710	NYSE	DDT	Thu, Jul 23, 2009	11.79	11.90	11.39	11.90
2709	NYSE	DDT	Wed, Jul 22, 2009	11.70	11.70	11.25	11.65
2708	NYSE	DDT	Tue, Jul 21, 2009	11.69	11.80	11.45	11.70
2707	NYSE	DDT	Mon, Jul 20, 2009	11.35	11.50	11.20	11.48
2706	NYSE	DDT	Fri, Jul 17, 2009	11.33	11.49	11.16	11.24
2705	NYSE	DDT	Thu, Jul 16, 2009	11.39	11.64	11.01	11.08
2704	NYSE	DDT	Wed, Jul 15, 2009	12.03	12.03	11.64	11.80
2703	NYSE	DDT	Tue, Jul 14, 2009	12.20	12.20	12.00	12.20
2702	NYSE	DDT	Mon, Jul 13, 2009	12.15	12.25	11.77	12.19
2701	NYSE	DDT	Fri, Jul 10, 2009	12.29	12.40	12.11	12.40
2700	NYSE	DDT	Thu, Jul 9, 2009	11.69	12.40	11.67	12.40
2699	NYSE	DDT	Wed, Jul 8, 2009	12.00	12.00	11.75	11.75
2698	NYSE	DDT	Tue, Jul 7, 2009	12.57	12.57	11.85	12.00
2697	NYSE	DDT	Mon, Jul 6, 2009	11.77	11.77	11.65	11.68
2696	NYSE	DDT	Thu, Jul 2, 2009	11.62	12.19	11.62	12.05
2695	NYSE	DDT	Wed, Jul 1, 2009	11.78	12.03	11.78	11.84
2694	NYSE	DDT	Tue, Jun 30, 2009	12.14	12.14	11.77	11.77
2693	NYSE	DDT	Mon, Jun 29, 2009	11.67	12.65	11.54	11.90
2692	NYSE	DDT	Fri, Jun 26, 2009	11.77	12.46	11.50	11.82
2691	NYSE	DDT	Thu, Jun 25, 2009	11.59	12.29	11.59	11.71
2690	NYSE	DDT	Wed, Jun 24, 2009	11.51	11.77	11.51	11.64
2689	NYSE	DDT	Tue, Jun 23, 2009	12.17	12.17	11.52	11.64
2688	NYSE	DDT	Mon, Jun 22, 2009	12.25	12.50	11.80	12.49
2687	NYSE	DDT	Fri, Jun 19, 2009	12.90	12.90	12.15	12.38
2686	NYSE	DDT	Thu, Jun 18, 2009	11.75	12.07	11.75	12.00
2685	NYSE	DDT	Wed, Jun 17, 2009	11.67	11.91	11.50	11.90
2684	NYSE	DDT	Tue, Jun 16, 2009	12.73	12.89	11.89	12.00
2683	NYSE	DDT	Mon, Jun 15, 2009	12.77	13.19	12.48	12.52
2682	NYSE	DDT	Fri, Jun 12, 2009	12.52	13.30	12.40	12.59
2681	NYSE	DDT	Thu, Jun 11, 2009	12.16	12.86	12.16	12.69
2680	NYSE	DDT	Wed, Jun 10, 2009	12.50	13.37	12.18	12.40
2679	NYSE	DDT	Tue, Jun 9, 2009	12.12	12.48	11.86	12.36
2678	NYSE	DDT	Mon, Jun 8, 2009	12.33	12.50	11.85	12.36
2677	NYSE	DDT	Fri, Jun 5, 2009	12.25	12.50	12.01	12.10
2676	NYSE	DDT	Thu, Jun 4, 2009	12.15	12.75	12.15	12.40
2675	NYSE	DDT	Wed, Jun 3, 2009	12.00	12.50	12.00	12.00
2674	NYSE	DDT	Tue, Jun 2, 2009	11.94	12.00	11.75	12.00
2673	NYSE	DDT	Mon, Jun 1, 2009	11.59	11.94	11.59	11.94
2672	NYSE	DDT	Fri, May 29, 2009	11.51	11.90	11.51	11.60
2671	NYSE	DDT	Thu, May 28, 2009	12.00	12.00	11.57	11.57
2670	NYSE	DDT	Wed, May 27, 2009	12.05	12.05	11.75	11.75
2669	NYSE	DDT	Tue, May 26, 2009	12.05	12.05	11.90	12.04
2668	NYSE	DDT	Fri, May 22, 2009	11.50	12.04	11.50	12.04
2667	NYSE	DDT	Thu, May 21, 2009	11.75	12.03	11.55	11.80
2666	NYSE	DDT	Wed, May 20, 2009	11.54	12.50	11.12	11.54
2665	NYSE	DDT	Tue, May 19, 2009	11.88	11.88	10.88	11.22
2664	NYSE	DDT	Mon, May 18, 2009	10.09	11.00	10.09	11.00
2663	NYSE	DDT	Fri, May 15, 2009	9.33	9.60	9.10	9.10
2662	NYSE	DDT	Thu, May 14, 2009	9.25	9.62	9.05	9.37
2661	NYSE	DDT	Wed, May 13, 2009	10.09	10.09	9.00	9.22
2660	NYSE	DDT	Tue, May 12, 2009	10.45	11.00	10.11	10.20
2659	NYSE	DDT	Mon, May 11, 2009	10.00	10.40	9.83	10.40
2658	NYSE	DDT	Fri, May 8, 2009	9.45	10.30	9.30	10.15
2657	NYSE	DDT	Thu, May 7, 2009	9.49	9.50	9.29	9.50
2656	NYSE	DDT	Wed, May 6, 2009	9.40	9.50	9.26	9.26
2655	NYSE	DDT	Tue, May 5, 2009	9.38	9.38	9.15	9.25
2654	NYSE	DDT	Mon, May 4, 2009	9.49	9.49	9.15	9.29
2653	NYSE	DDT	Fri, May 1, 2009	9.14	9.50	9.05	9.45
2652	NYSE	DDT	Thu, Apr 30, 2009	9.30	9.30	8.60	8.90
2651	NYSE	DDT	Wed, Apr 29, 2009	9.05	9.25	8.95	9.20
2650	NYSE	DDT	Tue, Apr 28, 2009	9.00	9.00	8.71	8.90
2649	NYSE	DDT	Mon, Apr 27, 2009	8.86	9.09	8.70	9.07
2648	NYSE	DDT	Fri, Apr 24, 2009	8.30	9.19	8.30	8.89
2647	NYSE	DDT	Thu, Apr 23, 2009	8.10	8.70	8.10	8.66
2646	NYSE	DDT	Wed, Apr 22, 2009	8.25	8.35	8.10	8.34
2645	NYSE	DDT	Tue, Apr 21, 2009	7.74	8.38	7.74	8.10
2644	NYSE	DDT	Mon, Apr 20, 2009	8.80	8.85	7.81	8.20
2643	NYSE	DDT	Fri, Apr 17, 2009	8.22	8.76	8.22	8.75
2642	NYSE	DDT	Thu, Apr 16, 2009	8.34	8.79	8.34	8.70
2641	NYSE	DDT	Wed, Apr 15, 2009	8.30	8.98	8.30	8.98
2640	NYSE	DDT	Tue, Apr 14, 2009	8.75	8.93	8.40	8.50
2639	NYSE	DDT	Mon, Apr 13, 2009	8.66	9.02	8.66	9.00
2638	NYSE	DDT	Thu, Apr 9, 2009	8.75	9.01	8.25	8.70
2637	NYSE	DDT	Wed, Apr 8, 2009	8.55	8.70	8.25	8.51
2636	NYSE	DDT	Tue, Apr 7, 2009	8.85	8.85	8.21	8.70
2635	NYSE	DDT	Mon, Apr 6, 2009	8.55	9.12	8.25	9.00
2634	NYSE	DDT	Fri, Apr 3, 2009	8.30	9.02	8.30	8.80
2633	NYSE	DDT	Thu, Apr 2, 2009	7.95	8.44	7.95	8.30
2632	NYSE	DDT	Wed, Apr 1, 2009	7.58	7.80	7.54	7.80
2631	NYSE	DDT	Tue, Mar 31, 2009	7.10	7.99	7.02	7.46
2630	NYSE	DDT	Mon, Mar 30, 2009	7.66	7.66	6.90	7.20
2629	NYSE	DDT	Fri, Mar 27, 2009	7.50	7.75	7.15	7.30
2628	NYSE	DDT	Thu, Mar 26, 2009	7.08	7.47	6.76	7.47
2627	NYSE	DDT	Wed, Mar 25, 2009	7.00	7.15	6.91	7.08
2626	NYSE	DDT	Tue, Mar 24, 2009	6.51	7.11	6.32	6.91
2625	NYSE	DDT	Mon, Mar 23, 2009	6.45	7.25	6.30	6.95
2624	NYSE	DDT	Fri, Mar 20, 2009	6.40	6.40	6.25	6.30
2623	NYSE	DDT	Thu, Mar 19, 2009	6.01	6.60	5.94	6.40
2622	NYSE	DDT	Wed, Mar 18, 2009	5.75	5.90	5.70	5.90
2621	NYSE	DDT	Tue, Mar 17, 2009	6.00	6.31	5.44	6.18
2620	NYSE	DDT	Mon, Mar 16, 2009	6.25	6.25	5.85	6.02
2619	NYSE	DDT	Fri, Mar 13, 2009	6.25	6.60	6.25	6.40
2618	NYSE	DDT	Thu, Mar 12, 2009	4.90	6.58	4.76	6.00
2617	NYSE	DDT	Wed, Mar 11, 2009	4.40	5.09	4.40	4.75
2616	NYSE	DDT	Tue, Mar 10, 2009	3.94	4.50	3.94	4.41
2615	NYSE	DDT	Mon, Mar 9, 2009	3.85	4.00	3.85	3.87
2614	NYSE	DDT	Fri, Mar 6, 2009	3.95	4.11	3.91	3.91
2613	NYSE	DDT	Thu, Mar 5, 2009	4.17	4.17	3.95	3.95
2612	NYSE	DDT	Wed, Mar 4, 2009	4.00	4.40	4.00	4.20
2611	NYSE	DDT	Tue, Mar 3, 2009	4.36	4.81	3.85	4.05
2610	NYSE	DDT	Mon, Mar 2, 2009	4.80	4.95	4.50	4.55
2609	NYSE	DDT	Fri, Feb 27, 2009	4.97	5.00	4.65	5.00
2608	NYSE	DDT	Thu, Feb 26, 2009	5.10	5.11	4.71	5.11
2607	NYSE	DDT	Wed, Feb 25, 2009	4.99	5.71	4.75	5.00
2606	NYSE	DDT	Tue, Feb 24, 2009	5.10	5.13	4.66	4.79
2605	NYSE	DDT	Mon, Feb 23, 2009	5.35	6.07	5.01	5.15
2604	NYSE	DDT	Fri, Feb 20, 2009	6.55	6.55	5.24	5.42
2603	NYSE	DDT	Thu, Feb 19, 2009	6.74	7.20	6.33	6.53
2602	NYSE	DDT	Wed, Feb 18, 2009	6.50	6.90	6.30	6.87
2601	NYSE	DDT	Tue, Feb 17, 2009	6.60	7.10	6.55	6.64
2600	NYSE	DDT	Fri, Feb 13, 2009	6.57	7.00	6.47	6.70
2599	NYSE	DDT	Thu, Feb 12, 2009	6.59	6.75	6.47	6.50
2598	NYSE	DDT	Wed, Feb 11, 2009	6.35	6.99	6.26	6.46
2597	NYSE	DDT	Tue, Feb 10, 2009	7.15	7.38	6.60	6.62
2596	NYSE	DDT	Mon, Feb 9, 2009	6.83	7.24	6.83	7.00
2595	NYSE	DDT	Fri, Feb 6, 2009	6.60	7.10	6.50	6.80
2594	NYSE	DDT	Thu, Feb 5, 2009	6.14	6.78	6.03	6.50
2593	NYSE	DDT	Wed, Feb 4, 2009	6.19	6.45	6.18	6.19
2592	NYSE	DDT	Tue, Feb 3, 2009	6.44	6.75	6.03	6.29
2591	NYSE	DDT	Mon, Feb 2, 2009	6.60	6.60	5.55	6.02
2590	NYSE	DDT	Fri, Jan 30, 2009	5.79	6.04	5.79	6.04
2589	NYSE	DDT	Thu, Jan 29, 2009	5.83	5.90	5.83	5.88
2588	NYSE	DDT	Wed, Jan 28, 2009	5.90	6.10	5.88	5.92
2587	NYSE	DDT	Tue, Jan 27, 2009	5.90	5.99	5.88	5.88
2586	NYSE	DDT	Mon, Jan 26, 2009	5.82	6.48	5.80	5.81
2585	NYSE	DDT	Fri, Jan 23, 2009	5.94	6.26	5.50	6.00
2584	NYSE	DDT	Thu, Jan 22, 2009	5.80	6.13	5.80	6.13
2583	NYSE	DDT	Wed, Jan 21, 2009	6.10	6.29	5.80	5.90
2582	NYSE	DDT	Tue, Jan 20, 2009	5.38	5.90	5.26	5.90
2581	NYSE	DDT	Fri, Jan 16, 2009	6.25	6.54	5.38	5.74
2580	NYSE	DDT	Thu, Jan 15, 2009	6.43	6.43	5.58	6.15
2579	NYSE	DDT	Wed, Jan 14, 2009	6.75	6.97	6.19	6.44
2578	NYSE	DDT	Tue, Jan 13, 2009	7.32	7.50	6.78	7.37
2577	NYSE	DDT	Mon, Jan 12, 2009	7.75	7.75	6.85	7.55
2576	NYSE	DDT	Fri, Jan 9, 2009	7.50	7.51	7.12	7.50
2575	NYSE	DDT	Thu, Jan 8, 2009	7.94	7.94	7.65	7.77
2574	NYSE	DDT	Wed, Jan 7, 2009	8.00	8.15	7.51	7.95
2573	NYSE	DDT	Tue, Jan 6, 2009	7.96	8.28	7.70	7.85
2572	NYSE	DDT	Mon, Jan 5, 2009	7.25	8.00	7.22	7.70
2571	NYSE	DDT	Fri, Jan 2, 2009	6.49	7.10	6.30	6.95
2570	NYSE	DDT	Wed, Dec 31, 2008	5.30	6.64	5.30	6.35
2569	NYSE	DDT	Tue, Dec 30, 2008	5.48	5.61	5.26	5.26
2568	NYSE	DDT	Mon, Dec 29, 2008	5.92	5.92	5.37	5.63
2567	NYSE	DDT	Fri, Dec 26, 2008	5.65	6.10	5.55	5.93
2566	NYSE	DDT	Wed, Dec 24, 2008	5.60	5.75	5.26	5.44
2565	NYSE	DDT	Tue, Dec 23, 2008	5.70	6.00	5.52	5.74
2564	NYSE	DDT	Mon, Dec 22, 2008	5.75	5.92	5.50	5.65
2563	NYSE	DDT	Fri, Dec 19, 2008	5.81	6.09	5.75	5.75
2562	NYSE	DDT	Thu, Dec 18, 2008	5.38	5.96	5.38	5.91
2561	NYSE	DDT	Wed, Dec 17, 2008	5.54	5.70	5.50	5.60
2560	NYSE	DDT	Tue, Dec 16, 2008	5.90	6.11	5.80	5.86
2559	NYSE	DDT	Mon, Dec 15, 2008	5.80	6.12	5.60	6.08
2558	NYSE	DDT	Fri, Dec 12, 2008	5.29	6.59	5.09	5.84
2557	NYSE	DDT	Thu, Dec 11, 2008	5.72	5.96	5.55	5.55
2556	NYSE	DDT	Wed, Dec 10, 2008	6.50	6.75	5.51	5.80
2555	NYSE	DDT	Tue, Dec 9, 2008	6.10	6.37	6.01	6.37
2554	NYSE	DDT	Mon, Dec 8, 2008	5.01	6.44	5.01	5.85
2553	NYSE	DDT	Fri, Dec 5, 2008	5.00	5.20	4.90	5.17
2552	NYSE	DDT	Thu, Dec 4, 2008	4.97	5.56	4.84	5.10
2551	NYSE	DDT	Wed, Dec 3, 2008	4.50	5.20	4.50	5.20
2550	NYSE	DDT	Tue, Dec 2, 2008	5.01	5.01	4.52	5.00
2549	NYSE	DDT	Mon, Dec 1, 2008	5.30	5.52	4.80	5.03
2548	NYSE	DDT	Fri, Nov 28, 2008	4.85	5.10	4.75	5.10
2547	NYSE	DDT	Wed, Nov 26, 2008	5.10	5.42	4.37	4.80
2546	NYSE	DDT	Tue, Nov 25, 2008	4.87	5.78	4.87	5.19
2545	NYSE	DDT	Mon, Nov 24, 2008	4.90	5.58	4.70	5.02
2544	NYSE	DDT	Fri, Nov 21, 2008	5.53	5.53	4.34	4.95
2543	NYSE	DDT	Thu, Nov 20, 2008	6.07	6.21	5.50	5.50
2542	NYSE	DDT	Wed, Nov 19, 2008	6.58	6.58	6.07	6.07
2541	NYSE	DDT	Tue, Nov 18, 2008	6.94	7.05	6.58	6.58
2540	NYSE	DDT	Mon, Nov 17, 2008	7.43	7.43	6.68	6.80
2539	NYSE	DDT	Fri, Nov 14, 2008	8.67	8.71	7.48	7.75
2538	NYSE	DDT	Thu, Nov 13, 2008	6.90	8.96	6.90	8.55
2537	NYSE	DDT	Wed, Nov 12, 2008	7.00	7.50	5.89	6.95
2536	NYSE	DDT	Tue, Nov 11, 2008	8.90	8.90	7.15	7.15
2535	NYSE	DDT	Mon, Nov 10, 2008	9.75	10.01	8.75	9.05
2534	NYSE	DDT	Fri, Nov 7, 2008	10.67	11.30	10.15	10.57
2533	NYSE	DDT	Thu, Nov 6, 2008	12.50	12.50	10.50	10.63
2532	NYSE	DDT	Wed, Nov 5, 2008	13.00	13.25	12.51	12.51
2531	NYSE	DDT	Tue, Nov 4, 2008	13.25	14.00	12.82	13.10
2530	NYSE	DDT	Mon, Nov 3, 2008	10.35	12.43	10.20	12.43
2529	NYSE	DDT	Fri, Oct 31, 2008	9.07	9.98	8.70	9.54
2528	NYSE	DDT	Thu, Oct 30, 2008	7.70	9.30	7.50	9.10
2527	NYSE	DDT	Wed, Oct 29, 2008	7.01	8.01	6.80	7.06
2526	NYSE	DDT	Tue, Oct 28, 2008	6.99	7.00	6.50	6.90
2525	NYSE	DDT	Mon, Oct 27, 2008	6.94	7.10	6.54	6.90
2524	NYSE	DDT	Fri, Oct 24, 2008	6.70	7.19	6.70	7.00
2523	NYSE	DDT	Thu, Oct 23, 2008	7.41	7.41	7.00	7.05
2522	NYSE	DDT	Wed, Oct 22, 2008	7.80	7.80	7.40	7.54
2521	NYSE	DDT	Tue, Oct 21, 2008	7.80	8.13	7.55	7.90
2520	NYSE	DDT	Mon, Oct 20, 2008	7.73	8.22	7.40	7.51
2519	NYSE	DDT	Fri, Oct 17, 2008	7.86	7.90	7.70	7.89
2518	NYSE	DDT	Thu, Oct 16, 2008	8.90	8.90	7.30	8.24
2517	NYSE	DDT	Wed, Oct 15, 2008	8.60	9.99	8.40	9.10
2516	NYSE	DDT	Tue, Oct 14, 2008	8.75	9.85	8.52	9.33
2515	NYSE	DDT	Mon, Oct 13, 2008	7.00	8.44	7.00	8.44
2514	NYSE	DDT	Fri, Oct 10, 2008	7.50	7.70	6.44	7.12
2513	NYSE	DDT	Thu, Oct 9, 2008	8.79	9.11	8.00	8.06
2512	NYSE	DDT	Wed, Oct 8, 2008	9.35	9.69	7.51	8.77
2511	NYSE	DDT	Tue, Oct 7, 2008	10.00	10.58	9.95	10.30
2510	NYSE	DDT	Mon, Oct 6, 2008	10.50	11.00	9.01	9.84
2509	NYSE	DDT	Fri, Oct 3, 2008	10.45	11.18	10.44	10.60
2508	NYSE	DDT	Thu, Oct 2, 2008	10.55	11.15	10.35	10.46
2507	NYSE	DDT	Wed, Oct 1, 2008	11.34	11.70	10.03	10.75
2506	NYSE	DDT	Tue, Sep 30, 2008	11.22	13.00	10.75	11.25
2505	NYSE	DDT	Mon, Sep 29, 2008	12.30	12.70	10.80	11.50
2504	NYSE	DDT	Fri, Sep 26, 2008	13.00	13.75	12.40	12.54
2503	NYSE	DDT	Thu, Sep 25, 2008	13.14	13.79	13.00	13.05
2502	NYSE	DDT	Wed, Sep 24, 2008	13.53	13.79	13.19	13.19
2501	NYSE	DDT	Tue, Sep 23, 2008	14.25	14.75	13.33	13.48
2500	NYSE	DDT	Mon, Sep 22, 2008	13.50	14.75	13.50	14.45
2499	NYSE	DDT	Fri, Sep 19, 2008	13.05	14.28	13.05	13.84
2498	NYSE	DDT	Thu, Sep 18, 2008	12.76	13.30	12.55	13.30
2497	NYSE	DDT	Wed, Sep 17, 2008	13.50	13.60	12.75	12.86
2496	NYSE	DDT	Tue, Sep 16, 2008	13.65	13.91	13.50	13.81
2495	NYSE	DDT	Mon, Sep 15, 2008	14.00	14.28	13.80	13.83
2494	NYSE	DDT	Fri, Sep 12, 2008	14.33	14.33	14.05	14.24
2493	NYSE	DDT	Thu, Sep 11, 2008	15.00	15.00	14.01	14.14
2492	NYSE	DDT	Wed, Sep 10, 2008	15.03	15.25	15.01	15.01
2491	NYSE	DDT	Tue, Sep 9, 2008	15.06	15.40	15.00	15.14
2490	NYSE	DDT	Mon, Sep 8, 2008	15.40	15.81	15.26	15.26
2489	NYSE	DDT	Fri, Sep 5, 2008	15.10	15.30	15.00	15.16
2488	NYSE	DDT	Thu, Sep 4, 2008	15.00	15.17	14.75	15.15
2487	NYSE	DDT	Wed, Sep 3, 2008	15.00	15.04	14.82	15.04
2486	NYSE	DDT	Tue, Sep 2, 2008	14.90	15.00	14.74	14.95
2485	NYSE	DDT	Fri, Aug 29, 2008	14.38	15.00	14.38	14.50
2484	NYSE	DDT	Thu, Aug 28, 2008	13.94	14.84	13.86	14.29
2483	NYSE	DDT	Wed, Aug 27, 2008	13.80	14.17	13.76	13.88
2482	NYSE	DDT	Tue, Aug 26, 2008	14.20	14.20	13.94	14.00
2481	NYSE	DDT	Mon, Aug 25, 2008	14.08	14.79	13.85	14.10
2480	NYSE	DDT	Fri, Aug 22, 2008	14.15	14.34	13.75	13.91
2479	NYSE	DDT	Thu, Aug 21, 2008	13.95	14.35	13.95	13.95
2478	NYSE	DDT	Wed, Aug 20, 2008	14.31	14.31	14.02	14.27
2477	NYSE	DDT	Tue, Aug 19, 2008	14.76	14.92	14.25	14.31
2476	NYSE	DDT	Mon, Aug 18, 2008	15.01	15.19	14.75	14.75
2475	NYSE	DDT	Fri, Aug 15, 2008	14.75	15.21	14.74	15.00
2474	NYSE	DDT	Thu, Aug 14, 2008	14.74	14.99	14.26	14.65
2473	NYSE	DDT	Wed, Aug 13, 2008	14.74	15.49	14.29	14.29
2472	NYSE	DDT	Tue, Aug 12, 2008	15.10	15.34	14.73	14.73
2471	NYSE	DDT	Mon, Aug 11, 2008	15.06	15.55	14.82	15.24
2470	NYSE	DDT	Fri, Aug 8, 2008	15.12	15.30	14.72	14.91
2469	NYSE	DDT	Thu, Aug 7, 2008	14.99	15.30	14.73	14.90
2468	NYSE	DDT	Wed, Aug 6, 2008	14.71	15.50	14.71	14.84
2467	NYSE	DDT	Tue, Aug 5, 2008	15.35	15.49	14.66	14.70
2466	NYSE	DDT	Mon, Aug 4, 2008	16.50	16.52	15.02	15.02
2465	NYSE	DDT	Fri, Aug 1, 2008	14.79	15.75	14.77	15.75
2464	NYSE	DDT	Thu, Jul 31, 2008	14.57	15.00	14.50	14.90
2463	NYSE	DDT	Wed, Jul 30, 2008	14.50	15.00	14.25	14.61
2462	NYSE	DDT	Tue, Jul 29, 2008	14.25	14.49	14.10	14.49
2461	NYSE	DDT	Mon, Jul 28, 2008	14.25	14.59	13.78	14.11
2460	NYSE	DDT	Fri, Jul 25, 2008	13.52	14.95	13.52	14.36
2459	NYSE	DDT	Thu, Jul 24, 2008	14.25	14.90	14.04	14.42
2458	NYSE	DDT	Wed, Jul 23, 2008	15.25	15.55	14.34	14.37
2457	NYSE	DDT	Tue, Jul 22, 2008	14.00	15.18	13.93	14.76
2456	NYSE	DDT	Mon, Jul 21, 2008	15.03	15.50	14.42	14.42
2455	NYSE	DDT	Fri, Jul 18, 2008	14.29	15.35	13.79	14.88
2454	NYSE	DDT	Thu, Jul 17, 2008	13.75	15.00	13.50	14.11
2453	NYSE	DDT	Wed, Jul 16, 2008	12.50	13.77	12.50	13.40
2452	NYSE	DDT	Tue, Jul 15, 2008	13.50	13.50	12.00	12.56
2451	NYSE	DDT	Mon, Jul 14, 2008	13.47	13.66	13.00	13.52
2450	NYSE	DDT	Fri, Jul 11, 2008	14.80	14.80	12.48	13.00
2449	NYSE	DDT	Thu, Jul 10, 2008	15.68	15.97	14.90	15.21
2448	NYSE	DDT	Wed, Jul 9, 2008	15.79	16.69	15.75	15.75
2447	NYSE	DDT	Tue, Jul 8, 2008	15.75	15.94	15.49	15.77
2446	NYSE	DDT	Mon, Jul 7, 2008	16.00	16.13	15.75	15.85
2445	NYSE	DDT	Thu, Jul 3, 2008	15.78	16.08	15.78	16.00
2444	NYSE	DDT	Wed, Jul 2, 2008	16.16	16.35	15.75	15.75
2443	NYSE	DDT	Tue, Jul 1, 2008	16.80	16.80	16.16	16.20
2442	NYSE	DDT	Mon, Jun 30, 2008	16.85	16.95	16.49	16.61
2441	NYSE	DDT	Fri, Jun 27, 2008	16.33	16.84	16.33	16.78
2440	NYSE	DDT	Thu, Jun 26, 2008	16.76	16.91	16.30	16.42
2439	NYSE	DDT	Wed, Jun 25, 2008	16.76	17.20	16.76	16.76
2438	NYSE	DDT	Tue, Jun 24, 2008	17.08	17.19	16.76	16.76
2437	NYSE	DDT	Mon, Jun 23, 2008	17.15	17.32	16.65	16.84
2436	NYSE	DDT	Fri, Jun 20, 2008	17.20	17.44	16.33	16.92
2435	NYSE	DDT	Thu, Jun 19, 2008	17.00	17.43	16.75	16.95
2434	NYSE	DDT	Wed, Jun 18, 2008	16.98	17.01	16.47	17.01
2433	NYSE	DDT	Tue, Jun 17, 2008	17.18	17.18	16.00	16.79
2432	NYSE	DDT	Mon, Jun 16, 2008	16.84	17.17	16.84	16.95
2431	NYSE	DDT	Fri, Jun 13, 2008	16.62	16.97	16.08	16.94
2430	NYSE	DDT	Thu, Jun 12, 2008	16.75	17.65	16.66	16.80
2429	NYSE	DDT	Wed, Jun 11, 2008	17.72	17.84	16.63	17.00
2428	NYSE	DDT	Tue, Jun 10, 2008	18.00	18.00	17.75	17.75
2427	NYSE	DDT	Mon, Jun 9, 2008	18.46	18.46	17.70	17.98
2426	NYSE	DDT	Fri, Jun 6, 2008	18.64	18.65	17.75	18.01
2425	NYSE	DDT	Thu, Jun 5, 2008	18.50	18.82	18.48	18.64
2424	NYSE	DDT	Wed, Jun 4, 2008	18.60	18.75	18.37	18.57
2423	NYSE	DDT	Tue, Jun 3, 2008	18.24	18.76	18.24	18.59
2422	NYSE	DDT	Mon, Jun 2, 2008	18.02	18.38	18.02	18.06
2421	NYSE	DDT	Fri, May 30, 2008	18.40	18.41	18.15	18.15
2420	NYSE	DDT	Thu, May 29, 2008	18.20	18.38	18.06	18.21
2419	NYSE	DDT	Wed, May 28, 2008	18.08	18.20	18.01	18.19
2418	NYSE	DDT	Tue, May 27, 2008	18.46	18.78	18.03	18.16
2417	NYSE	DDT	Fri, May 23, 2008	18.25	18.55	18.15	18.43
2416	NYSE	DDT	Thu, May 22, 2008	18.27	18.39	18.08	18.17
2415	NYSE	DDT	Wed, May 21, 2008	18.89	18.93	18.32	18.50
2414	NYSE	DDT	Tue, May 20, 2008	18.41	18.84	18.30	18.70
2413	NYSE	DDT	Mon, May 19, 2008	19.00	19.00	18.36	18.36
2412	NYSE	DDT	Fri, May 16, 2008	18.87	19.09	18.67	18.71
2411	NYSE	DDT	Thu, May 15, 2008	19.03	19.03	18.62	18.62
2410	NYSE	DDT	Wed, May 14, 2008	19.18	19.23	18.80	19.00
2409	NYSE	DDT	Tue, May 13, 2008	19.05	19.05	18.76	18.95
2408	NYSE	DDT	Mon, May 12, 2008	18.36	18.98	18.36	18.73
2407	NYSE	DDT	Fri, May 9, 2008	18.82	18.95	18.45	18.53
2406	NYSE	DDT	Thu, May 8, 2008	19.06	19.06	18.54	18.64
2405	NYSE	DDT	Wed, May 7, 2008	18.71	19.02	18.54	18.77
2404	NYSE	DDT	Tue, May 6, 2008	18.77	19.00	18.64	18.76
2403	NYSE	DDT	Mon, May 5, 2008	19.20	19.25	18.84	19.01
2402	NYSE	DDT	Fri, May 2, 2008	19.97	19.99	19.26	19.26
2401	NYSE	DDT	Thu, May 1, 2008	19.23	19.46	19.12	19.24
2400	NYSE	DDT	Wed, Apr 30, 2008	19.20	19.46	18.82	18.84
2399	NYSE	DDT	Tue, Apr 29, 2008	18.80	19.25	18.65	18.96
2398	NYSE	DDT	Mon, Apr 28, 2008	18.60	18.95	18.60	18.85
2397	NYSE	DDT	Fri, Apr 25, 2008	18.56	19.18	18.49	18.78
2396	NYSE	DDT	Thu, Apr 24, 2008	18.61	18.91	18.61	18.78
2395	NYSE	DDT	Wed, Apr 23, 2008	18.74	18.98	18.60	18.69
2394	NYSE	DDT	Tue, Apr 22, 2008	18.50	18.88	18.50	18.60
2393	NYSE	DDT	Mon, Apr 21, 2008	18.99	19.45	18.99	19.02
2392	NYSE	DDT	Fri, Apr 18, 2008	19.18	19.30	18.80	18.85
2391	NYSE	DDT	Thu, Apr 17, 2008	18.93	19.27	18.63	18.80
2390	NYSE	DDT	Wed, Apr 16, 2008	19.00	19.47	18.53	18.78
2389	NYSE	DDT	Tue, Apr 15, 2008	18.51	19.46	18.50	18.95
2388	NYSE	DDT	Mon, Apr 14, 2008	19.28	19.44	18.44	18.53
2387	NYSE	DDT	Fri, Apr 11, 2008	20.24	20.24	19.63	19.80
2386	NYSE	DDT	Thu, Apr 10, 2008	21.30	21.30	19.71	20.15
2385	NYSE	DDT	Wed, Apr 9, 2008	20.14	20.67	20.00	20.00
2384	NYSE	DDT	Tue, Apr 8, 2008	20.84	20.84	20.01	20.01
2383	NYSE	DDT	Mon, Apr 7, 2008	20.77	21.20	20.00	20.49
2382	NYSE	DDT	Fri, Apr 4, 2008	19.96	20.53	19.80	20.49
2381	NYSE	DDT	Thu, Apr 3, 2008	20.79	20.79	19.76	19.90
2380	NYSE	DDT	Wed, Apr 2, 2008	19.75	20.79	19.75	20.37
2379	NYSE	DDT	Tue, Apr 1, 2008	19.26	20.10	19.25	19.96
2378	NYSE	DDT	Mon, Mar 31, 2008	19.17	19.49	18.80	19.30
2377	NYSE	DDT	Fri, Mar 28, 2008	19.68	19.88	18.26	19.17
2376	NYSE	DDT	Thu, Mar 27, 2008	19.80	19.82	19.25	19.69
2375	NYSE	DDT	Wed, Mar 26, 2008	18.95	19.95	18.74	19.81
2374	NYSE	DDT	Tue, Mar 25, 2008	18.52	19.29	17.80	18.75
2373	NYSE	DDT	Mon, Mar 24, 2008	18.60	19.05	18.51	18.51
2372	NYSE	DDT	Thu, Mar 20, 2008	18.26	18.50	16.56	18.48
2371	NYSE	DDT	Wed, Mar 19, 2008	17.90	18.69	17.72	18.50
2370	NYSE	DDT	Tue, Mar 18, 2008	18.17	18.92	18.17	18.26
2369	NYSE	DDT	Mon, Mar 17, 2008	18.95	18.95	17.43	18.12
2368	NYSE	DDT	Fri, Mar 14, 2008	19.12	19.28	17.01	18.96
2367	NYSE	DDT	Thu, Mar 13, 2008	19.29	19.68	18.53	18.87
2366	NYSE	DDT	Wed, Mar 12, 2008	19.78	20.79	19.03	19.03
2365	NYSE	DDT	Tue, Mar 11, 2008	19.75	20.00	19.40	19.73
2364	NYSE	DDT	Mon, Mar 10, 2008	21.24	21.24	19.64	19.64
2363	NYSE	DDT	Fri, Mar 7, 2008	20.01	20.50	20.00	20.48
2362	NYSE	DDT	Thu, Mar 6, 2008	20.13	20.59	20.13	20.28
2361	NYSE	DDT	Wed, Mar 5, 2008	20.30	20.75	20.01	20.33
2360	NYSE	DDT	Tue, Mar 4, 2008	20.69	20.87	20.22	20.47
2359	NYSE	DDT	Mon, Mar 3, 2008	20.51	20.72	20.21	20.72
2358	NYSE	DDT	Fri, Feb 29, 2008	20.83	20.95	20.40	20.53
2357	NYSE	DDT	Thu, Feb 28, 2008	20.91	21.03	20.72	20.73
2356	NYSE	DDT	Wed, Feb 27, 2008	20.88	21.17	20.69	21.04
2355	NYSE	DDT	Tue, Feb 26, 2008	21.74	21.74	20.52	20.88
2354	NYSE	DDT	Mon, Feb 25, 2008	20.65	21.19	20.51	20.83
2353	NYSE	DDT	Fri, Feb 22, 2008	20.93	21.24	20.61	20.86
2352	NYSE	DDT	Thu, Feb 21, 2008	20.95	21.08	20.80	21.00
2351	NYSE	DDT	Wed, Feb 20, 2008	21.00	21.16	20.81	21.08
2350	NYSE	DDT	Tue, Feb 19, 2008	21.24	21.24	20.96	21.02
2349	NYSE	DDT	Fri, Feb 15, 2008	20.97	21.24	20.95	21.22
2348	NYSE	DDT	Thu, Feb 14, 2008	21.07	21.23	20.78	21.12
2347	NYSE	DDT	Wed, Feb 13, 2008	20.87	21.22	20.75	21.00
2346	NYSE	DDT	Tue, Feb 12, 2008	21.23	21.39	20.85	21.24
2345	NYSE	DDT	Mon, Feb 11, 2008	20.94	21.23	20.72	21.23
2344	NYSE	DDT	Fri, Feb 8, 2008	21.08	21.16	20.54	20.98
2343	NYSE	DDT	Thu, Feb 7, 2008	20.89	21.10	20.51	21.06
2342	NYSE	DDT	Wed, Feb 6, 2008	21.11	21.18	20.66	21.14
2341	NYSE	DDT	Tue, Feb 5, 2008	21.25	21.25	20.38	21.18
2340	NYSE	DDT	Mon, Feb 4, 2008	21.50	21.50	20.52	20.86
2339	NYSE	DDT	Fri, Feb 1, 2008	20.98	21.10	20.42	20.78
2338	NYSE	DDT	Thu, Jan 31, 2008	20.41	20.90	20.41	20.79
2337	NYSE	DDT	Wed, Jan 30, 2008	20.38	20.81	20.38	20.62
2336	NYSE	DDT	Tue, Jan 29, 2008	20.40	20.80	20.10	20.43
2335	NYSE	DDT	Mon, Jan 28, 2008	20.81	20.99	20.21	20.48
2334	NYSE	DDT	Fri, Jan 25, 2008	20.02	20.74	20.02	20.67
2333	NYSE	DDT	Thu, Jan 24, 2008	20.77	20.77	19.85	20.30
2332	NYSE	DDT	Wed, Jan 23, 2008	21.09	21.10	20.01	20.89
2331	NYSE	DDT	Tue, Jan 22, 2008	20.50	20.74	19.25	19.90
2330	NYSE	DDT	Fri, Jan 18, 2008	20.90	20.95	20.50	20.95
2329	NYSE	DDT	Thu, Jan 17, 2008	21.09	21.10	20.75	20.76
2328	NYSE	DDT	Wed, Jan 16, 2008	20.60	20.92	20.51	20.92
2327	NYSE	DDT	Tue, Jan 15, 2008	21.10	21.10	20.35	20.65
2326	NYSE	DDT	Mon, Jan 14, 2008	20.66	20.94	20.34	20.78
2325	NYSE	DDT	Fri, Jan 11, 2008	20.65	21.08	20.32	20.52
2324	NYSE	DDT	Thu, Jan 10, 2008	20.73	20.96	20.30	20.94
2323	NYSE	DDT	Wed, Jan 9, 2008	20.40	21.03	19.95	20.99
2322	NYSE	DDT	Tue, Jan 8, 2008	20.88	20.92	20.56	20.56
2321	NYSE	DDT	Mon, Jan 7, 2008	20.75	20.86	20.55	20.74
2320	NYSE	DDT	Fri, Jan 4, 2008	20.81	21.10	20.55	20.59
2319	NYSE	DDT	Thu, Jan 3, 2008	19.85	20.66	19.67	20.66
2318	NYSE	DDT	Wed, Jan 2, 2008	18.56	19.88	18.51	19.60
2317	NYSE	DDT	Mon, Dec 31, 2007	18.78	19.43	18.49	18.50
2316	NYSE	DDT	Fri, Dec 28, 2007	18.40	19.35	18.40	18.91
2315	NYSE	DDT	Thu, Dec 27, 2007	18.83	18.98	18.44	18.54
2314	NYSE	DDT	Wed, Dec 26, 2007	18.72	19.90	18.71	19.08
2313	NYSE	DDT	Mon, Dec 24, 2007	19.30	19.68	18.75	18.83
2312	NYSE	DDT	Fri, Dec 21, 2007	20.31	20.31	18.82	19.49
2311	NYSE	DDT	Thu, Dec 20, 2007	19.20	19.95	18.51	18.72
2310	NYSE	DDT	Wed, Dec 19, 2007	19.15	19.31	19.00	19.30
2309	NYSE	DDT	Tue, Dec 18, 2007	19.30	19.35	19.00	19.30
2308	NYSE	DDT	Mon, Dec 17, 2007	19.75	20.68	19.15	19.16
2307	NYSE	DDT	Fri, Dec 14, 2007	20.19	20.97	19.60	19.60
2306	NYSE	DDT	Thu, Dec 13, 2007	20.15	20.28	19.73	19.99
2305	NYSE	DDT	Wed, Dec 12, 2007	19.74	20.53	19.62	19.98
2304	NYSE	DDT	Tue, Dec 11, 2007	20.08	20.10	19.85	19.89
2303	NYSE	DDT	Mon, Dec 10, 2007	20.17	20.38	19.82	19.91
2302	NYSE	DDT	Fri, Dec 7, 2007	19.85	20.30	19.73	19.86
2301	NYSE	DDT	Thu, Dec 6, 2007	20.39	20.45	19.76	20.15
2300	NYSE	DDT	Wed, Dec 5, 2007	19.81	20.38	19.81	20.05
2299	NYSE	DDT	Tue, Dec 4, 2007	20.01	20.24	19.60	19.65
2298	NYSE	DDT	Mon, Dec 3, 2007	19.66	20.34	19.66	20.01
2297	NYSE	DDT	Fri, Nov 30, 2007	19.09	20.35	18.76	19.50
2296	NYSE	DDT	Thu, Nov 29, 2007	18.60	19.08	18.02	19.00
2295	NYSE	DDT	Wed, Nov 28, 2007	18.11	19.05	18.11	18.46
2294	NYSE	DDT	Tue, Nov 27, 2007	18.85	19.22	17.55	18.25
2293	NYSE	DDT	Mon, Nov 26, 2007	19.00	19.09	17.50	19.00
2292	NYSE	DDT	Fri, Nov 23, 2007	18.69	19.00	18.52	18.76
2291	NYSE	DDT	Wed, Nov 21, 2007	18.80	19.14	18.75	18.90
2290	NYSE	DDT	Tue, Nov 20, 2007	18.46	19.09	18.46	19.00
2289	NYSE	DDT	Mon, Nov 19, 2007	18.75	18.75	17.50	18.60
2288	NYSE	DDT	Fri, Nov 16, 2007	19.01	19.10	18.51	18.89
2287	NYSE	DDT	Thu, Nov 15, 2007	19.21	19.35	19.00	19.00
2286	NYSE	DDT	Wed, Nov 14, 2007	19.11	19.89	19.00	19.35
2285	NYSE	DDT	Tue, Nov 13, 2007	19.16	20.18	19.02	19.11
2284	NYSE	DDT	Mon, Nov 12, 2007	19.37	20.39	19.19	19.59
2283	NYSE	DDT	Fri, Nov 9, 2007	19.48	19.65	19.30	19.51
2282	NYSE	DDT	Thu, Nov 8, 2007	20.22	20.22	18.95	19.35
2281	NYSE	DDT	Wed, Nov 7, 2007	20.12	21.06	19.56	19.79
2280	NYSE	DDT	Tue, Nov 6, 2007	20.20	20.74	19.80	20.00
2279	NYSE	DDT	Mon, Nov 5, 2007	20.20	20.77	20.10	20.11
2278	NYSE	DDT	Fri, Nov 2, 2007	21.11	21.11	20.04	20.21
2277	NYSE	DDT	Thu, Nov 1, 2007	20.80	21.15	20.77	20.80
2276	NYSE	DDT	Wed, Oct 31, 2007	21.16	21.16	20.10	21.15
2275	NYSE	DDT	Tue, Oct 30, 2007	20.56	21.20	20.56	21.20
2274	NYSE	DDT	Mon, Oct 29, 2007	20.36	20.85	20.36	20.85
2273	NYSE	DDT	Fri, Oct 26, 2007	20.41	20.50	20.36	20.45
2272	NYSE	DDT	Thu, Oct 25, 2007	20.26	20.39	20.11	20.21
2271	NYSE	DDT	Wed, Oct 24, 2007	20.17	20.55	20.15	20.38
2270	NYSE	DDT	Tue, Oct 23, 2007	20.37	20.50	20.12	20.48
2269	NYSE	DDT	Mon, Oct 22, 2007	20.59	21.29	20.50	20.50
2268	NYSE	DDT	Fri, Oct 19, 2007	20.61	21.10	20.60	20.71
2267	NYSE	DDT	Thu, Oct 18, 2007	20.75	21.30	20.58	20.58
2266	NYSE	DDT	Wed, Oct 17, 2007	21.01	21.05	20.77	20.77
2265	NYSE	DDT	Tue, Oct 16, 2007	21.20	21.30	21.00	21.10
2264	NYSE	DDT	Mon, Oct 15, 2007	21.87	21.87	21.20	21.27
2263	NYSE	DDT	Fri, Oct 12, 2007	22.10	22.49	22.10	22.49
2262	NYSE	DDT	Thu, Oct 11, 2007	22.08	22.51	22.07	22.08
2261	NYSE	DDT	Wed, Oct 10, 2007	22.07	22.25	22.02	22.04
2260	NYSE	DDT	Tue, Oct 9, 2007	21.72	22.61	21.72	22.10
2259	NYSE	DDT	Mon, Oct 8, 2007	22.16	22.16	21.87	21.87
2258	NYSE	DDT	Fri, Oct 5, 2007	22.01	22.29	21.90	21.90
2257	NYSE	DDT	Thu, Oct 4, 2007	22.02	22.23	21.84	21.91
2256	NYSE	DDT	Wed, Oct 3, 2007	22.51	22.63	21.97	22.07
2255	NYSE	DDT	Tue, Oct 2, 2007	21.94	22.62	21.94	22.26
2254	NYSE	DDT	Mon, Oct 1, 2007	21.55	23.01	21.55	22.34
2253	NYSE	DDT	Fri, Sep 28, 2007	21.32	21.58	21.25	21.50
2252	NYSE	DDT	Thu, Sep 27, 2007	21.62	21.88	21.33	21.33
2251	NYSE	DDT	Wed, Sep 26, 2007	21.69	22.04	21.14	21.45
2250	NYSE	DDT	Tue, Sep 25, 2007	22.10	22.10	21.61	21.91
2249	NYSE	DDT	Mon, Sep 24, 2007	22.04	22.10	21.89	22.00
2248	NYSE	DDT	Fri, Sep 21, 2007	21.33	22.23	21.33	21.91
2247	NYSE	DDT	Thu, Sep 20, 2007	21.54	22.10	21.54	22.10
2246	NYSE	DDT	Wed, Sep 19, 2007	21.71	22.19	21.12	22.10
2245	NYSE	DDT	Tue, Sep 18, 2007	21.11	22.19	21.11	21.46
2244	NYSE	DDT	Mon, Sep 17, 2007	20.41	21.44	20.41	21.44
2243	NYSE	DDT	Fri, Sep 14, 2007	20.12	20.84	20.12	20.84
2242	NYSE	DDT	Thu, Sep 13, 2007	20.12	20.61	20.11	20.37
2241	NYSE	DDT	Wed, Sep 12, 2007	20.71	20.87	20.02	20.15
2240	NYSE	DDT	Tue, Sep 11, 2007	21.42	21.42	21.10	21.10
2239	NYSE	DDT	Mon, Sep 10, 2007	20.32	21.55	20.32	21.50
2238	NYSE	DDT	Fri, Sep 7, 2007	21.04	21.04	20.52	20.72
2237	NYSE	DDT	Thu, Sep 6, 2007	21.63	21.64	21.15	21.24
2236	NYSE	DDT	Wed, Sep 5, 2007	21.51	21.80	21.50	21.62
2235	NYSE	DDT	Tue, Sep 4, 2007	21.98	21.98	21.60	21.64
2234	NYSE	DDT	Fri, Aug 31, 2007	22.06	22.16	21.55	21.75
2233	NYSE	DDT	Thu, Aug 30, 2007	22.01	22.15	22.01	22.11
2232	NYSE	DDT	Wed, Aug 29, 2007	22.32	22.49	22.04	22.05
2231	NYSE	DDT	Tue, Aug 28, 2007	22.62	22.87	22.27	22.62
2230	NYSE	DDT	Mon, Aug 27, 2007	22.93	22.95	22.56	22.61
2229	NYSE	DDT	Fri, Aug 24, 2007	22.14	23.07	22.11	23.07
2228	NYSE	DDT	Thu, Aug 23, 2007	22.20	22.53	22.10	22.18
2227	NYSE	DDT	Wed, Aug 22, 2007	21.86	22.83	21.86	22.33
2226	NYSE	DDT	Tue, Aug 21, 2007	22.00	22.10	21.86	21.86
2225	NYSE	DDT	Mon, Aug 20, 2007	22.45	22.45	21.45	22.01
2224	NYSE	DDT	Fri, Aug 17, 2007	21.95	22.21	21.50	22.00
2223	NYSE	DDT	Thu, Aug 16, 2007	20.63	21.01	19.00	20.05
2222	NYSE	DDT	Wed, Aug 15, 2007	21.52	21.60	21.05	21.34
2221	NYSE	DDT	Tue, Aug 14, 2007	21.92	21.92	21.41	21.55
2220	NYSE	DDT	Mon, Aug 13, 2007	21.61	22.27	21.61	22.14
2219	NYSE	DDT	Fri, Aug 10, 2007	21.87	22.13	21.56	21.80
2218	NYSE	DDT	Thu, Aug 9, 2007	22.72	22.94	21.68	21.90
2217	NYSE	DDT	Wed, Aug 8, 2007	23.25	23.60	22.60	22.78
2216	NYSE	DDT	Tue, Aug 7, 2007	23.26	23.34	22.72	23.20
2215	NYSE	DDT	Mon, Aug 6, 2007	23.74	23.74	23.00	23.44
2214	NYSE	DDT	Fri, Aug 3, 2007	23.62	23.74	23.62	23.70
2213	NYSE	DDT	Thu, Aug 2, 2007	23.74	23.74	23.51	23.74
2212	NYSE	DDT	Wed, Aug 1, 2007	23.70	23.85	23.50	23.73
2211	NYSE	DDT	Tue, Jul 31, 2007	23.67	23.98	23.59	23.70
2210	NYSE	DDT	Mon, Jul 30, 2007	23.98	23.98	23.50	23.57
2209	NYSE	DDT	Fri, Jul 27, 2007	23.73	23.94	23.30	23.75
2208	NYSE	DDT	Thu, Jul 26, 2007	23.85	23.97	23.55	23.73
2207	NYSE	DDT	Wed, Jul 25, 2007	24.45	24.46	23.76	23.76
2206	NYSE	DDT	Tue, Jul 24, 2007	24.42	24.47	24.10	24.44
2205	NYSE	DDT	Mon, Jul 23, 2007	24.46	24.48	24.42	24.44
2204	NYSE	DDT	Fri, Jul 20, 2007	24.40	24.46	24.40	24.42
2203	NYSE	DDT	Thu, Jul 19, 2007	24.43	24.49	24.30	24.33
2202	NYSE	DDT	Wed, Jul 18, 2007	24.52	24.59	24.42	24.51
2201	NYSE	DDT	Tue, Jul 17, 2007	24.59	24.60	24.52	24.59
2200	NYSE	DDT	Mon, Jul 16, 2007	24.45	24.59	24.45	24.59
2199	NYSE	DDT	Fri, Jul 13, 2007	24.32	24.60	24.32	24.60
2198	NYSE	DDT	Thu, Jul 12, 2007	24.79	24.79	24.69	24.77
2197	NYSE	DDT	Wed, Jul 11, 2007	24.80	24.82	24.70	24.76
2196	NYSE	DDT	Tue, Jul 10, 2007	24.75	24.84	24.70	24.72
2195	NYSE	DDT	Mon, Jul 9, 2007	24.87	24.87	24.78	24.81
2194	NYSE	DDT	Fri, Jul 6, 2007	24.73	24.83	24.72	24.75
2193	NYSE	DDT	Thu, Jul 5, 2007	24.88	24.88	24.70	24.70
2192	NYSE	DDT	Tue, Jul 3, 2007	24.71	24.74	24.70	24.70
2191	NYSE	DDT	Mon, Jul 2, 2007	24.70	24.75	24.64	24.75
2190	NYSE	DDT	Fri, Jun 29, 2007	24.66	24.74	24.65	24.65
2189	NYSE	DDT	Thu, Jun 28, 2007	24.74	24.75	24.65	24.66
2188	NYSE	DDT	Wed, Jun 27, 2007	24.68	24.75	24.65	24.75
2187	NYSE	DDT	Tue, Jun 26, 2007	24.71	24.83	24.68	24.70
2186	NYSE	DDT	Mon, Jun 25, 2007	24.84	24.85	24.69	24.73
2185	NYSE	DDT	Fri, Jun 22, 2007	24.77	24.77	24.69	24.70
2184	NYSE	DDT	Thu, Jun 21, 2007	24.71	24.78	24.70	24.70
2183	NYSE	DDT	Wed, Jun 20, 2007	24.79	24.83	24.66	24.68
2182	NYSE	DDT	Tue, Jun 19, 2007	24.86	24.91	24.85	24.85
2181	NYSE	DDT	Mon, Jun 18, 2007	24.90	24.91	24.84	24.90
2180	NYSE	DDT	Fri, Jun 15, 2007	24.87	24.90	24.83	24.83
2179	NYSE	DDT	Thu, Jun 14, 2007	24.76	24.88	24.75	24.77
2178	NYSE	DDT	Wed, Jun 13, 2007	24.89	24.89	24.75	24.75
2177	NYSE	DDT	Tue, Jun 12, 2007	24.83	24.90	24.76	24.88
2176	NYSE	DDT	Mon, Jun 11, 2007	24.80	24.94	24.76	24.92
2175	NYSE	DDT	Fri, Jun 8, 2007	24.85	24.93	24.79	24.93
2174	NYSE	DDT	Thu, Jun 7, 2007	24.89	24.94	24.79	24.88
2173	NYSE	DDT	Wed, Jun 6, 2007	24.95	24.95	24.65	24.83
2172	NYSE	DDT	Tue, Jun 5, 2007	24.78	24.84	24.66	24.84
2171	NYSE	DDT	Mon, Jun 4, 2007	24.66	24.78	24.66	24.78
2170	NYSE	DDT	Fri, Jun 1, 2007	24.67	24.77	24.64	24.71
2169	NYSE	DDT	Thu, May 31, 2007	24.94	24.94	24.64	24.75
2168	NYSE	DDT	Wed, May 30, 2007	24.73	24.77	24.56	24.70
2167	NYSE	DDT	Tue, May 29, 2007	24.71	24.81	24.64	24.73
2166	NYSE	DDT	Fri, May 25, 2007	24.81	24.83	24.71	24.77
2165	NYSE	DDT	Thu, May 24, 2007	24.80	24.88	24.72	24.73
2164	NYSE	DDT	Wed, May 23, 2007	24.89	25.06	24.72	24.84
2163	NYSE	DDT	Tue, May 22, 2007	24.74	24.89	24.74	24.89
2162	NYSE	DDT	Mon, May 21, 2007	24.80	24.90	24.71	24.81
2161	NYSE	DDT	Fri, May 18, 2007	24.69	24.80	24.69	24.79
2160	NYSE	DDT	Thu, May 17, 2007	24.73	24.90	24.68	24.70
2159	NYSE	DDT	Wed, May 16, 2007	24.77	24.77	24.68	24.68
2158	NYSE	DDT	Tue, May 15, 2007	24.71	24.82	24.67	24.72
2157	NYSE	DDT	Mon, May 14, 2007	24.68	24.80	24.68	24.71
2156	NYSE	DDT	Fri, May 11, 2007	24.74	24.78	24.66	24.78
2155	NYSE	DDT	Thu, May 10, 2007	24.80	24.95	24.56	24.70
2154	NYSE	DDT	Wed, May 9, 2007	24.76	24.84	24.75	24.76
2153	NYSE	DDT	Tue, May 8, 2007	24.76	24.90	24.75	24.75
2152	NYSE	DDT	Mon, May 7, 2007	24.98	24.98	24.79	24.79
2151	NYSE	DDT	Fri, May 4, 2007	24.90	24.98	24.80	24.89
2150	NYSE	DDT	Thu, May 3, 2007	24.80	24.88	24.78	24.80
2149	NYSE	DDT	Wed, May 2, 2007	25.04	25.05	24.86	24.90
2148	NYSE	DDT	Tue, May 1, 2007	24.80	24.95	24.66	24.95
2147	NYSE	DDT	Mon, Apr 30, 2007	24.91	24.94	24.80	24.80
2146	NYSE	DDT	Fri, Apr 27, 2007	24.74	24.95	24.74	24.81
2145	NYSE	DDT	Thu, Apr 26, 2007	24.67	24.82	24.67	24.82
2144	NYSE	DDT	Wed, Apr 25, 2007	24.65	24.78	24.65	24.74
2143	NYSE	DDT	Tue, Apr 24, 2007	24.68	24.73	24.63	24.73
2142	NYSE	DDT	Mon, Apr 23, 2007	24.68	24.90	24.62	24.70
2141	NYSE	DDT	Fri, Apr 20, 2007	24.75	24.82	24.70	24.76
2140	NYSE	DDT	Thu, Apr 19, 2007	24.72	24.73	24.70	24.72
2139	NYSE	DDT	Wed, Apr 18, 2007	24.66	24.80	24.65	24.66
2138	NYSE	DDT	Tue, Apr 17, 2007	24.66	24.81	24.55	24.57
2137	NYSE	DDT	Mon, Apr 16, 2007	24.64	24.85	24.64	24.74
2136	NYSE	DDT	Fri, Apr 13, 2007	24.67	24.72	24.55	24.64
2135	NYSE	DDT	Thu, Apr 12, 2007	24.60	24.64	24.42	24.61
2134	NYSE	DDT	Wed, Apr 11, 2007	24.88	25.00	24.85	25.00
2133	NYSE	DDT	Tue, Apr 10, 2007	24.86	24.95	24.86	24.87
2132	NYSE	DDT	Mon, Apr 9, 2007	24.95	25.04	24.85	24.85
2131	NYSE	DDT	Thu, Apr 5, 2007	24.91	25.00	24.90	24.99
2130	NYSE	DDT	Wed, Apr 4, 2007	24.86	24.96	24.83	24.94
2129	NYSE	DDT	Tue, Apr 3, 2007	24.88	24.93	24.85	24.86
2128	NYSE	DDT	Mon, Apr 2, 2007	24.86	24.92	24.85	24.91
2127	NYSE	DDT	Fri, Mar 30, 2007	24.87	24.89	24.80	24.86
2126	NYSE	DDT	Thu, Mar 29, 2007	24.94	24.95	24.85	24.86
2125	NYSE	DDT	Wed, Mar 28, 2007	24.83	24.94	24.80	24.93
2124	NYSE	DDT	Tue, Mar 27, 2007	24.78	24.88	24.77	24.87
2123	NYSE	DDT	Mon, Mar 26, 2007	24.85	24.88	24.76	24.87
2122	NYSE	DDT	Fri, Mar 23, 2007	24.80	24.85	24.75	24.81
2121	NYSE	DDT	Thu, Mar 22, 2007	24.80	24.83	24.76	24.83
2120	NYSE	DDT	Wed, Mar 21, 2007	24.71	24.79	24.71	24.79
2119	NYSE	DDT	Tue, Mar 20, 2007	24.79	24.88	24.71	24.79
2118	NYSE	DDT	Mon, Mar 19, 2007	24.66	24.79	24.66	24.79
2117	NYSE	DDT	Fri, Mar 16, 2007	24.71	24.74	24.71	24.71
2116	NYSE	DDT	Thu, Mar 15, 2007	24.58	24.75	24.58	24.66
2115	NYSE	DDT	Wed, Mar 14, 2007	24.55	24.71	24.55	24.66
2114	NYSE	DDT	Tue, Mar 13, 2007	24.71	24.74	24.60	24.60
2113	NYSE	DDT	Mon, Mar 12, 2007	24.82	24.89	24.72	24.72
2112	NYSE	DDT	Fri, Mar 9, 2007	24.73	24.88	24.72	24.81
2111	NYSE	DDT	Thu, Mar 8, 2007	24.85	24.89	24.72	24.75
2110	NYSE	DDT	Wed, Mar 7, 2007	24.69	24.94	24.68	24.71
2109	NYSE	DDT	Tue, Mar 6, 2007	24.66	24.76	24.63	24.66
2108	NYSE	DDT	Mon, Mar 5, 2007	24.80	24.80	24.62	24.70
2107	NYSE	DDT	Fri, Mar 2, 2007	24.74	24.75	24.64	24.71
2106	NYSE	DDT	Thu, Mar 1, 2007	24.67	24.73	24.60	24.67
2105	NYSE	DDT	Wed, Feb 28, 2007	24.65	24.74	24.65	24.73
2104	NYSE	DDT	Tue, Feb 27, 2007	24.65	24.75	24.65	24.70
2103	NYSE	DDT	Mon, Feb 26, 2007	24.65	24.70	24.64	24.65
2102	NYSE	DDT	Fri, Feb 23, 2007	24.72	24.76	24.66	24.66
2101	NYSE	DDT	Thu, Feb 22, 2007	24.69	24.75	24.65	24.72
2100	NYSE	DDT	Wed, Feb 21, 2007	24.79	24.90	24.68	24.71
2099	NYSE	DDT	Tue, Feb 20, 2007	24.71	24.89	24.66	24.78
2098	NYSE	DDT	Fri, Feb 16, 2007	24.76	24.80	24.72	24.80
2097	NYSE	DDT	Thu, Feb 15, 2007	24.76	24.89	24.74	24.83
2096	NYSE	DDT	Wed, Feb 14, 2007	24.64	24.91	24.64	24.89
2095	NYSE	DDT	Tue, Feb 13, 2007	24.75	24.87	24.65	24.72
2094	NYSE	DDT	Mon, Feb 12, 2007	24.86	24.86	24.61	24.71
2093	NYSE	DDT	Fri, Feb 9, 2007	24.87	24.87	24.78	24.86
2092	NYSE	DDT	Thu, Feb 8, 2007	24.83	24.88	24.71	24.81
2091	NYSE	DDT	Wed, Feb 7, 2007	24.82	24.91	24.82	24.83
2090	NYSE	DDT	Tue, Feb 6, 2007	24.85	24.85	24.78	24.85
2089	NYSE	DDT	Mon, Feb 5, 2007	24.84	24.95	24.83	24.95
2088	NYSE	DDT	Fri, Feb 2, 2007	24.88	24.88	24.71	24.81
2087	NYSE	DDT	Thu, Feb 1, 2007	24.71	24.85	24.50	24.75
2086	NYSE	DDT	Wed, Jan 31, 2007	24.90	24.99	24.63	24.67
2085	NYSE	DDT	Tue, Jan 30, 2007	24.71	24.95	24.71	24.80
2084	NYSE	DDT	Mon, Jan 29, 2007	24.71	24.89	24.71	24.80
2083	NYSE	DDT	Fri, Jan 26, 2007	24.64	24.73	24.56	24.67
2082	NYSE	DDT	Thu, Jan 25, 2007	24.65	24.73	24.65	24.70
2081	NYSE	DDT	Wed, Jan 24, 2007	24.60	24.85	24.60	24.66
2080	NYSE	DDT	Tue, Jan 23, 2007	24.76	24.77	24.56	24.69
2079	NYSE	DDT	Mon, Jan 22, 2007	24.50	24.80	24.50	24.80
2078	NYSE	DDT	Fri, Jan 19, 2007	24.57	24.70	24.40	24.50
2077	NYSE	DDT	Thu, Jan 18, 2007	24.74	24.74	24.52	24.52
2076	NYSE	DDT	Wed, Jan 17, 2007	24.60	24.90	24.60	24.60
2075	NYSE	DDT	Tue, Jan 16, 2007	24.67	24.99	24.52	24.61
2074	NYSE	DDT	Fri, Jan 12, 2007	24.48	25.02	24.48	24.65
2073	NYSE	DDT	Thu, Jan 11, 2007	24.97	25.02	24.96	24.96
2072	NYSE	DDT	Wed, Jan 10, 2007	25.00	25.10	24.95	25.10
2071	NYSE	DDT	Tue, Jan 9, 2007	25.00	25.03	24.90	24.90
2070	NYSE	DDT	Mon, Jan 8, 2007	24.97	25.00	24.90	25.00
2069	NYSE	DDT	Fri, Jan 5, 2007	24.95	24.99	24.55	24.92
2068	NYSE	DDT	Thu, Jan 4, 2007	24.98	24.99	24.95	24.96
2067	NYSE	DDT	Wed, Jan 3, 2007	24.85	25.00	24.81	24.98
2066	NYSE	DDT	Fri, Dec 29, 2006	24.81	24.94	24.73	24.94
2065	NYSE	DDT	Thu, Dec 28, 2006	24.85	24.85	24.60	24.83
2064	NYSE	DDT	Wed, Dec 27, 2006	24.72	24.85	24.72	24.85
2063	NYSE	DDT	Tue, Dec 26, 2006	24.80	24.80	24.70	24.77
2062	NYSE	DDT	Fri, Dec 22, 2006	24.75	24.81	24.75	24.81
2061	NYSE	DDT	Thu, Dec 21, 2006	24.70	24.80	24.60	24.70
2060	NYSE	DDT	Wed, Dec 20, 2006	24.70	24.70	24.60	24.70
2059	NYSE	DDT	Tue, Dec 19, 2006	24.76	24.76	24.70	24.72
2058	NYSE	DDT	Mon, Dec 18, 2006	24.79	24.82	24.75	24.80
2057	NYSE	DDT	Fri, Dec 15, 2006	24.64	24.82	24.64	24.79
2056	NYSE	DDT	Thu, Dec 14, 2006	24.60	24.70	24.60	24.70
2055	NYSE	DDT	Wed, Dec 13, 2006	24.50	24.70	24.50	24.64
2054	NYSE	DDT	Tue, Dec 12, 2006	24.70	24.70	24.50	24.60
2053	NYSE	DDT	Mon, Dec 11, 2006	24.60	24.70	24.60	24.71
2052	NYSE	DDT	Fri, Dec 8, 2006	24.60	24.70	24.60	24.70
2051	NYSE	DDT	Thu, Dec 7, 2006	24.50	24.70	24.50	24.64
2050	NYSE	DDT	Wed, Dec 6, 2006	24.70	24.70	24.60	24.70
2049	NYSE	DDT	Tue, Dec 5, 2006	24.70	24.70	24.60	24.70
2048	NYSE	DDT	Mon, Dec 4, 2006	24.70	24.80	24.70	24.70
2047	NYSE	DDT	Fri, Dec 1, 2006	24.71	24.70	24.70	24.70
2046	NYSE	DDT	Thu, Nov 30, 2006	24.60	24.70	24.60	24.70
2045	NYSE	DDT	Wed, Nov 29, 2006	24.80	24.80	24.60	24.67
2044	NYSE	DDT	Tue, Nov 28, 2006	24.70	24.80	24.60	24.60
2043	NYSE	DDT	Mon, Nov 27, 2006	24.70	24.70	24.60	24.70
2042	NYSE	DDT	Fri, Nov 24, 2006	24.79	24.79	24.79	24.79
2041	NYSE	DDT	Wed, Nov 22, 2006	24.65	24.77	24.61	24.77
2040	NYSE	DDT	Tue, Nov 21, 2006	24.61	24.78	24.61	24.65
2039	NYSE	DDT	Mon, Nov 20, 2006	24.65	24.68	24.51	24.67
2038	NYSE	DDT	Fri, Nov 17, 2006	24.56	24.61	24.50	24.60
2037	NYSE	DDT	Thu, Nov 16, 2006	24.65	24.69	24.50	24.56
2036	NYSE	DDT	Wed, Nov 15, 2006	24.95	24.95	24.60	24.65
2035	NYSE	DDT	Tue, Nov 14, 2006	24.61	24.94	24.61	24.80
2034	NYSE	DDT	Mon, Nov 13, 2006	24.65	24.78	24.57	24.61
2033	NYSE	DDT	Fri, Nov 10, 2006	24.60	24.67	24.56	24.65
2032	NYSE	DDT	Thu, Nov 9, 2006	24.70	24.91	24.53	24.67
2031	NYSE	DDT	Wed, Nov 8, 2006	24.75	24.75	24.55	24.70
2030	NYSE	DDT	Tue, Nov 7, 2006	24.76	24.84	24.56	24.84
2029	NYSE	DDT	Mon, Nov 6, 2006	24.80	24.95	24.55	24.95
2028	NYSE	DDT	Fri, Nov 3, 2006	24.60	24.80	24.60	24.69
2027	NYSE	DDT	Thu, Nov 2, 2006	24.65	24.76	24.50	24.60
2026	NYSE	DDT	Wed, Nov 1, 2006	24.41	24.59	24.41	24.57
2025	NYSE	DDT	Tue, Oct 31, 2006	24.59	24.60	24.50	24.50
2024	NYSE	DDT	Mon, Oct 30, 2006	24.55	24.77	24.50	24.55
2023	NYSE	DDT	Fri, Oct 27, 2006	24.57	24.80	24.51	24.65
2022	NYSE	DDT	Thu, Oct 26, 2006	24.45	24.84	24.45	24.82
2021	NYSE	DDT	Wed, Oct 25, 2006	24.65	24.65	24.33	24.60
2020	NYSE	DDT	Tue, Oct 24, 2006	24.61	24.77	24.61	24.77
2019	NYSE	DDT	Mon, Oct 23, 2006	24.60	24.69	24.60	24.66
2018	NYSE	DDT	Fri, Oct 20, 2006	24.55	24.60	24.36	24.37
2017	NYSE	DDT	Thu, Oct 19, 2006	24.61	24.61	24.54	24.60
2016	NYSE	DDT	Wed, Oct 18, 2006	24.79	24.79	24.60	24.60
2015	NYSE	DDT	Tue, Oct 17, 2006	24.30	24.80	24.30	24.78
2014	NYSE	DDT	Mon, Oct 16, 2006	24.47	24.71	24.28	24.49
2013	NYSE	DDT	Fri, Oct 13, 2006	24.15	24.52	24.12	24.50
2012	NYSE	DDT	Thu, Oct 12, 2006	24.75	25.12	24.62	24.82
2011	NYSE	DDT	Wed, Oct 11, 2006	24.55	24.75	24.55	24.75
2010	NYSE	DDT	Tue, Oct 10, 2006	24.59	24.60	24.51	24.60
2009	NYSE	DDT	Mon, Oct 9, 2006	24.60	24.60	24.50	24.59
2008	NYSE	DDT	Fri, Oct 6, 2006	24.55	24.60	24.52	24.60
2007	NYSE	DDT	Thu, Oct 5, 2006	24.52	24.52	24.52	24.52
2006	NYSE	DDT	Wed, Oct 4, 2006	24.52	24.74	24.46	24.52
2005	NYSE	DDT	Tue, Oct 3, 2006	24.71	24.72	24.53	24.60
2004	NYSE	DDT	Mon, Oct 2, 2006	24.70	24.75	24.55	24.55
2003	NYSE	DDT	Fri, Sep 29, 2006	24.46	24.70	24.37	24.70
2002	NYSE	DDT	Thu, Sep 28, 2006	24.31	24.46	24.30	24.40
2001	NYSE	DDT	Wed, Sep 27, 2006	24.41	24.69	24.31	24.32
2000	NYSE	DDT	Tue, Sep 26, 2006	24.45	24.60	24.40	24.40
1999	NYSE	DDT	Mon, Sep 25, 2006	24.50	24.60	24.30	24.55
1998	NYSE	DDT	Fri, Sep 22, 2006	24.60	24.60	24.45	24.60
1997	NYSE	DDT	Thu, Sep 21, 2006	24.38	24.70	24.38	24.60
1996	NYSE	DDT	Wed, Sep 20, 2006	24.40	24.69	24.38	24.38
1995	NYSE	DDT	Tue, Sep 19, 2006	24.34	24.60	24.34	24.50
1994	NYSE	DDT	Mon, Sep 18, 2006	24.68	24.68	24.32	24.37
1993	NYSE	DDT	Fri, Sep 15, 2006	24.55	24.69	24.35	24.61
1992	NYSE	DDT	Thu, Sep 14, 2006	24.32	24.53	24.24	24.46
1991	NYSE	DDT	Wed, Sep 13, 2006	24.44	24.54	24.31	24.33
1990	NYSE	DDT	Tue, Sep 12, 2006	24.50	24.60	24.30	24.54
1989	NYSE	DDT	Mon, Sep 11, 2006	24.31	24.70	24.30	24.50
1988	NYSE	DDT	Fri, Sep 8, 2006	24.30	24.56	24.30	24.45
1987	NYSE	DDT	Thu, Sep 7, 2006	24.27	24.55	24.16	24.39
1986	NYSE	DDT	Wed, Sep 6, 2006	24.55	24.55	24.15	24.42
1985	NYSE	DDT	Tue, Sep 5, 2006	24.42	24.60	24.37	24.44
1984	NYSE	DDT	Fri, Sep 1, 2006	24.59	24.59	24.35	24.41
1983	NYSE	DDT	Thu, Aug 31, 2006	24.50	24.58	24.32	24.42
1982	NYSE	DDT	Wed, Aug 30, 2006	24.45	24.50	24.44	24.45
1981	NYSE	DDT	Tue, Aug 29, 2006	24.40	24.50	24.21	24.45
1980	NYSE	DDT	Mon, Aug 28, 2006	24.25	24.50	24.12	24.36
1979	NYSE	DDT	Fri, Aug 25, 2006	24.09	24.30	24.03	24.28
1978	NYSE	DDT	Thu, Aug 24, 2006	24.10	24.19	24.08	24.09
1977	NYSE	DDT	Wed, Aug 23, 2006	24.10	24.45	24.10	24.10
1976	NYSE	DDT	Tue, Aug 22, 2006	24.19	24.19	24.06	24.08
1975	NYSE	DDT	Mon, Aug 21, 2006	23.96	24.15	23.96	24.15
1974	NYSE	DDT	Fri, Aug 18, 2006	24.09	24.10	24.00	24.10
1973	NYSE	DDT	Thu, Aug 17, 2006	24.09	24.09	23.96	24.09
1972	NYSE	DDT	Wed, Aug 16, 2006	24.10	24.10	23.93	24.01
1971	NYSE	DDT	Tue, Aug 15, 2006	23.91	24.09	23.90	24.01
1970	NYSE	DDT	Mon, Aug 14, 2006	23.90	24.02	23.90	23.90
1969	NYSE	DDT	Fri, Aug 11, 2006	24.09	24.09	23.90	24.00
1968	NYSE	DDT	Thu, Aug 10, 2006	23.94	24.09	23.94	24.08
1967	NYSE	DDT	Wed, Aug 9, 2006	23.81	24.10	23.81	24.10
1966	NYSE	DDT	Tue, Aug 8, 2006	23.85	23.98	23.75	23.95
1965	NYSE	DDT	Mon, Aug 7, 2006	23.76	23.85	23.71	23.85
1964	NYSE	DDT	Fri, Aug 4, 2006	23.85	23.85	23.76	23.85
1963	NYSE	DDT	Thu, Aug 3, 2006	23.98	23.98	23.79	23.85
1962	NYSE	DDT	Wed, Aug 2, 2006	23.83	23.99	23.71	23.99
1961	NYSE	DDT	Tue, Aug 1, 2006	23.71	23.81	23.71	23.81
1960	NYSE	DDT	Mon, Jul 31, 2006	23.71	23.82	23.65	23.77
1959	NYSE	DDT	Fri, Jul 28, 2006	23.76	23.84	23.75	23.75
1958	NYSE	DDT	Thu, Jul 27, 2006	23.81	23.85	23.76	23.76
1957	NYSE	DDT	Wed, Jul 26, 2006	23.90	23.99	23.80	23.95
1956	NYSE	DDT	Tue, Jul 25, 2006	23.85	23.99	23.75	23.75
1955	NYSE	DDT	Mon, Jul 24, 2006	23.85	23.85	23.76	23.77
1954	NYSE	DDT	Fri, Jul 21, 2006	23.80	23.85	23.76	23.85
1953	NYSE	DDT	Thu, Jul 20, 2006	23.85	23.85	23.80	23.85
1952	NYSE	DDT	Wed, Jul 19, 2006	23.85	23.85	23.75	23.83
1951	NYSE	DDT	Tue, Jul 18, 2006	23.70	23.85	23.70	23.85
1950	NYSE	DDT	Mon, Jul 17, 2006	23.92	23.92	23.80	23.80
1949	NYSE	DDT	Fri, Jul 14, 2006	23.95	23.97	23.69	23.80
1948	NYSE	DDT	Thu, Jul 13, 2006	23.95	23.98	23.76	23.76
1947	NYSE	DDT	Wed, Jul 12, 2006	24.29	24.43	24.27	24.35
1946	NYSE	DDT	Tue, Jul 11, 2006	24.44	24.44	24.28	24.41
1945	NYSE	DDT	Mon, Jul 10, 2006	24.30	24.41	24.26	24.41
1944	NYSE	DDT	Fri, Jul 7, 2006	24.36	24.45	24.25	24.25
1943	NYSE	DDT	Thu, Jul 6, 2006	24.22	24.39	24.20	24.37
1942	NYSE	DDT	Wed, Jul 5, 2006	24.30	24.39	24.23	24.39
1941	NYSE	DDT	Mon, Jul 3, 2006	24.07	24.38	24.07	24.31
1940	NYSE	DDT	Fri, Jun 30, 2006	24.10	24.25	24.04	24.10
1939	NYSE	DDT	Thu, Jun 29, 2006	24.29	24.29	24.06	24.15
1938	NYSE	DDT	Wed, Jun 28, 2006	24.30	24.50	24.00	24.50
1937	NYSE	DDT	Tue, Jun 27, 2006	24.10	24.50	24.10	24.30
1936	NYSE	DDT	Mon, Jun 26, 2006	24.20	26.17	24.10	24.15
1935	NYSE	DDT	Fri, Jun 23, 2006	24.31	24.37	24.10	24.34
1934	NYSE	DDT	Thu, Jun 22, 2006	24.20	24.35	24.14	24.22
1933	NYSE	DDT	Wed, Jun 21, 2006	24.05	24.60	24.00	24.39
1932	NYSE	DDT	Tue, Jun 20, 2006	24.51	24.60	24.05	24.06
1931	NYSE	DDT	Mon, Jun 19, 2006	24.42	24.75	24.25	24.26
1930	NYSE	DDT	Fri, Jun 16, 2006	24.25	24.42	24.09	24.42
1929	NYSE	DDT	Thu, Jun 15, 2006	24.14	24.38	23.92	24.00
1928	NYSE	DDT	Wed, Jun 14, 2006	24.00	24.19	23.92	24.15
1927	NYSE	DDT	Tue, Jun 13, 2006	24.09	24.40	24.05	24.10
1926	NYSE	DDT	Mon, Jun 12, 2006	23.93	24.20	23.93	24.05
1925	NYSE	DDT	Fri, Jun 9, 2006	24.15	24.15	23.90	23.93
1924	NYSE	DDT	Thu, Jun 8, 2006	24.35	24.42	23.80	24.42
1923	NYSE	DDT	Wed, Jun 7, 2006	24.35	24.41	23.82	24.25
1922	NYSE	DDT	Tue, Jun 6, 2006	24.35	24.40	24.16	24.35
1921	NYSE	DDT	Mon, Jun 5, 2006	24.39	24.44	24.16	24.39
1920	NYSE	DDT	Fri, Jun 2, 2006	24.14	24.20	24.05	24.20
1919	NYSE	DDT	Thu, Jun 1, 2006	24.00	24.14	24.00	24.01
1918	NYSE	DDT	Wed, May 31, 2006	23.80	24.44	23.80	24.22
1917	NYSE	DDT	Tue, May 30, 2006	23.90	23.90	23.75	23.80
1916	NYSE	DDT	Fri, May 26, 2006	23.52	23.83	23.52	23.80
1915	NYSE	DDT	Thu, May 25, 2006	24.00	24.00	23.56	23.56
1914	NYSE	DDT	Wed, May 24, 2006	23.54	24.05	23.54	23.75
1913	NYSE	DDT	Tue, May 23, 2006	24.10	24.25	23.65	23.69
1912	NYSE	DDT	Mon, May 22, 2006	24.07	24.25	23.95	24.25
1911	NYSE	DDT	Fri, May 19, 2006	23.56	24.05	23.50	23.76
1910	NYSE	DDT	Thu, May 18, 2006	23.50	23.80	23.50	23.70
1909	NYSE	DDT	Wed, May 17, 2006	23.95	23.95	23.28	23.60
1908	NYSE	DDT	Tue, May 16, 2006	23.90	24.08	23.81	23.91
1907	NYSE	DDT	Mon, May 15, 2006	23.90	24.13	23.75	23.91
1906	NYSE	DDT	Fri, May 12, 2006	23.93	24.15	23.80	24.00
1905	NYSE	DDT	Thu, May 11, 2006	23.80	23.99	23.80	23.92
1904	NYSE	DDT	Wed, May 10, 2006	24.05	24.05	23.81	23.85
1903	NYSE	DDT	Tue, May 9, 2006	24.15	24.25	23.85	23.90
1902	NYSE	DDT	Mon, May 8, 2006	24.20	24.24	24.01	24.20
1901	NYSE	DDT	Fri, May 5, 2006	23.75	24.25	23.75	24.00
1900	NYSE	DDT	Thu, May 4, 2006	24.10	24.20	23.90	23.90
1899	NYSE	DDT	Wed, May 3, 2006	24.00	24.24	24.00	24.05
1898	NYSE	DDT	Tue, May 2, 2006	24.20	24.24	23.84	24.00
1897	NYSE	DDT	Mon, May 1, 2006	24.00	24.09	23.81	24.00
1896	NYSE	DDT	Fri, Apr 28, 2006	24.00	24.09	24.00	24.00
1895	NYSE	DDT	Thu, Apr 27, 2006	23.98	23.99	23.76	23.90
1894	NYSE	DDT	Wed, Apr 26, 2006	23.76	24.00	23.76	23.93
1893	NYSE	DDT	Tue, Apr 25, 2006	23.95	24.15	23.76	23.78
1892	NYSE	DDT	Mon, Apr 24, 2006	24.00	24.10	23.85	24.10
1891	NYSE	DDT	Fri, Apr 21, 2006	24.01	24.15	24.00	24.15
1890	NYSE	DDT	Thu, Apr 20, 2006	24.02	24.02	23.93	24.00
1889	NYSE	DDT	Wed, Apr 19, 2006	24.00	24.20	23.85	23.90
1888	NYSE	DDT	Tue, Apr 18, 2006	24.08	24.25	23.83	23.83
1887	NYSE	DDT	Mon, Apr 17, 2006	24.25	24.25	23.82	24.00
1886	NYSE	DDT	Thu, Apr 13, 2006	24.24	24.24	23.82	24.09
1885	NYSE	DDT	Wed, Apr 12, 2006	23.95	24.24	23.82	24.10
1884	NYSE	DDT	Tue, Apr 11, 2006	24.05	24.35	23.70	23.92
1883	NYSE	DDT	Mon, Apr 10, 2006	24.30	24.51	24.30	24.51
1882	NYSE	DDT	Fri, Apr 7, 2006	24.40	24.44	24.22	24.30
1881	NYSE	DDT	Thu, Apr 6, 2006	24.29	24.44	24.29	24.40
1880	NYSE	DDT	Wed, Apr 5, 2006	24.30	24.40	24.29	24.30
1879	NYSE	DDT	Tue, Apr 4, 2006	24.40	24.50	24.24	24.36
1878	NYSE	DDT	Mon, Apr 3, 2006	24.11	24.49	24.10	24.49
1877	NYSE	DDT	Fri, Mar 31, 2006	24.34	24.49	24.04	24.11
1876	NYSE	DDT	Thu, Mar 30, 2006	24.40	24.62	24.39	24.50
1875	NYSE	DDT	Wed, Mar 29, 2006	24.45	24.53	24.30	24.52
1874	NYSE	DDT	Tue, Mar 28, 2006	24.40	24.60	24.25	24.60
1873	NYSE	DDT	Mon, Mar 27, 2006	24.51	24.70	24.40	24.50
1872	NYSE	DDT	Fri, Mar 24, 2006	24.45	24.66	24.45	24.60
1871	NYSE	DDT	Thu, Mar 23, 2006	24.45	24.58	24.35	24.50
1870	NYSE	DDT	Wed, Mar 22, 2006	24.15	24.50	24.15	24.50
1869	NYSE	DDT	Tue, Mar 21, 2006	24.15	24.48	24.11	24.13
1868	NYSE	DDT	Mon, Mar 20, 2006	24.55	24.59	24.25	24.30
1867	NYSE	DDT	Fri, Mar 17, 2006	24.45	24.54	24.36	24.45
1866	NYSE	DDT	Thu, Mar 16, 2006	24.53	24.60	24.30	24.38
1865	NYSE	DDT	Wed, Mar 15, 2006	24.60	24.69	24.50	24.68
1864	NYSE	DDT	Tue, Mar 14, 2006	24.70	24.75	24.57	24.70
1863	NYSE	DDT	Mon, Mar 13, 2006	24.50	24.71	24.45	24.60
1862	NYSE	DDT	Fri, Mar 10, 2006	24.50	24.67	24.35	24.67
1861	NYSE	DDT	Thu, Mar 9, 2006	24.60	24.79	24.32	24.43
1860	NYSE	DDT	Wed, Mar 8, 2006	24.60	24.74	24.60	24.65
1859	NYSE	DDT	Tue, Mar 7, 2006	24.70	24.86	24.55	24.80
1858	NYSE	DDT	Mon, Mar 6, 2006	24.60	24.75	24.32	24.75
1857	NYSE	DDT	Fri, Mar 3, 2006	24.60	24.75	24.40	24.70
1856	NYSE	DDT	Thu, Mar 2, 2006	24.67	24.94	24.63	24.77
1855	NYSE	DDT	Wed, Mar 1, 2006	24.70	24.75	24.60	24.61
1854	NYSE	DDT	Tue, Feb 28, 2006	24.60	24.85	24.55	24.60
1853	NYSE	DDT	Mon, Feb 27, 2006	24.30	24.62	24.30	24.60
1852	NYSE	DDT	Fri, Feb 24, 2006	24.30	24.45	24.30	24.32
1851	NYSE	DDT	Thu, Feb 23, 2006	24.45	24.50	24.24	24.50
1850	NYSE	DDT	Wed, Feb 22, 2006	24.22	24.56	24.22	24.56
1849	NYSE	DDT	Tue, Feb 21, 2006	24.30	24.59	24.20	24.46
1848	NYSE	DDT	Fri, Feb 17, 2006	24.20	24.49	24.06	24.25
1847	NYSE	DDT	Thu, Feb 16, 2006	24.05	24.13	23.95	24.13
1846	NYSE	DDT	Wed, Feb 15, 2006	24.31	24.31	24.01	24.15
1845	NYSE	DDT	Tue, Feb 14, 2006	24.25	24.31	24.08	24.30
1844	NYSE	DDT	Mon, Feb 13, 2006	24.18	24.35	24.11	24.11
1843	NYSE	DDT	Fri, Feb 10, 2006	24.18	24.22	24.00	24.20
1842	NYSE	DDT	Thu, Feb 9, 2006	24.20	24.25	24.10	24.11
1841	NYSE	DDT	Wed, Feb 8, 2006	24.19	24.22	24.11	24.22
1840	NYSE	DDT	Tue, Feb 7, 2006	24.08	24.20	23.88	24.10
1839	NYSE	DDT	Mon, Feb 6, 2006	24.05	24.30	23.95	24.09
1838	NYSE	DDT	Fri, Feb 3, 2006	24.00	24.09	23.91	24.00
1837	NYSE	DDT	Thu, Feb 2, 2006	24.25	24.34	24.00	24.00
1836	NYSE	DDT	Wed, Feb 1, 2006	24.05	24.25	24.00	24.08
1835	NYSE	DDT	Tue, Jan 31, 2006	24.15	24.15	24.05	24.05
1834	NYSE	DDT	Mon, Jan 30, 2006	24.01	24.15	24.00	24.15
1833	NYSE	DDT	Fri, Jan 27, 2006	24.09	24.15	24.01	24.05
1832	NYSE	DDT	Thu, Jan 26, 2006	24.07	24.09	24.00	24.09
1831	NYSE	DDT	Wed, Jan 25, 2006	24.00	24.10	24.00	24.06
1830	NYSE	DDT	Tue, Jan 24, 2006	23.94	24.04	23.75	24.00
1829	NYSE	DDT	Mon, Jan 23, 2006	24.00	24.09	23.86	24.04
1828	NYSE	DDT	Fri, Jan 20, 2006	24.05	24.19	23.90	23.90
1827	NYSE	DDT	Thu, Jan 19, 2006	23.90	24.20	23.90	23.91
1826	NYSE	DDT	Wed, Jan 18, 2006	24.25	24.25	23.85	23.85
1825	NYSE	DDT	Tue, Jan 17, 2006	23.98	24.30	23.98	24.15
1824	NYSE	DDT	Fri, Jan 13, 2006	24.00	24.00	23.86	23.98
1823	NYSE	DDT	Thu, Jan 12, 2006	23.83	23.99	23.70	23.95
1822	NYSE	DDT	Wed, Jan 11, 2006	24.15	24.24	24.05	24.20
1821	NYSE	DDT	Tue, Jan 10, 2006	24.10	24.25	23.98	24.25
1820	NYSE	DDT	Mon, Jan 9, 2006	24.00	24.20	24.00	24.15
1819	NYSE	DDT	Fri, Jan 6, 2006	24.20	24.20	24.01	24.20
1818	NYSE	DDT	Thu, Jan 5, 2006	24.10	24.20	24.10	24.20
1817	NYSE	DDT	Wed, Jan 4, 2006	24.11	24.19	23.95	24.19
1816	NYSE	DDT	Tue, Jan 3, 2006	24.00	24.19	24.00	24.10
1815	NYSE	DDT	Fri, Dec 30, 2005	24.19	24.19	23.90	24.00
1814	NYSE	DDT	Thu, Dec 29, 2005	23.87	24.19	23.87	24.01
1813	NYSE	DDT	Wed, Dec 28, 2005	23.77	23.99	23.77	23.87
1812	NYSE	DDT	Tue, Dec 27, 2005	23.77	23.88	23.77	23.77
1811	NYSE	DDT	Fri, Dec 23, 2005	23.90	23.92	23.77	23.78
1810	NYSE	DDT	Thu, Dec 22, 2005	23.89	24.15	23.83	23.83
1809	NYSE	DDT	Wed, Dec 21, 2005	24.05	24.15	23.90	23.99
1808	NYSE	DDT	Tue, Dec 20, 2005	23.78	24.19	23.77	23.95
1807	NYSE	DDT	Mon, Dec 19, 2005	23.84	23.92	23.77	23.77
1806	NYSE	DDT	Fri, Dec 16, 2005	23.79	23.95	23.79	23.84
1805	NYSE	DDT	Thu, Dec 15, 2005	23.85	23.93	23.77	23.93
1804	NYSE	DDT	Wed, Dec 14, 2005	24.00	24.00	23.76	23.95
1803	NYSE	DDT	Tue, Dec 13, 2005	24.00	24.20	23.97	24.05
1802	NYSE	DDT	Mon, Dec 12, 2005	23.85	23.96	23.76	23.96
1801	NYSE	DDT	Fri, Dec 9, 2005	23.99	24.00	23.76	23.84
1800	NYSE	DDT	Thu, Dec 8, 2005	24.00	24.00	23.83	23.91
1799	NYSE	DDT	Wed, Dec 7, 2005	24.24	24.24	23.91	24.24
1798	NYSE	DDT	Tue, Dec 6, 2005	24.21	24.35	24.15	24.21
1797	NYSE	DDT	Mon, Dec 5, 2005	24.10	24.29	24.10	24.24
1796	NYSE	DDT	Fri, Dec 2, 2005	24.05	24.25	23.94	24.15
1795	NYSE	DDT	Thu, Dec 1, 2005	23.86	24.05	23.83	23.99
1794	NYSE	DDT	Wed, Nov 30, 2005	24.00	24.05	23.85	23.89
1793	NYSE	DDT	Tue, Nov 29, 2005	23.90	24.05	23.85	23.90
1792	NYSE	DDT	Mon, Nov 28, 2005	23.90	23.95	23.77	23.95
1791	NYSE	DDT	Fri, Nov 25, 2005	23.52	23.80	23.52	23.80
1790	NYSE	DDT	Wed, Nov 23, 2005	23.60	23.62	23.50	23.53
1789	NYSE	DDT	Tue, Nov 22, 2005	23.65	23.81	23.60	23.60
1788	NYSE	DDT	Mon, Nov 21, 2005	23.78	24.00	23.65	23.70
1787	NYSE	DDT	Fri, Nov 18, 2005	23.64	23.80	23.60	23.75
1786	NYSE	DDT	Thu, Nov 17, 2005	23.40	23.73	23.37	23.70
1785	NYSE	DDT	Wed, Nov 16, 2005	23.60	23.70	23.50	23.51
1784	NYSE	DDT	Tue, Nov 15, 2005	23.50	23.75	23.40	23.56
1783	NYSE	DDT	Mon, Nov 14, 2005	23.70	23.70	23.51	23.51
1782	NYSE	DDT	Fri, Nov 11, 2005	23.50	23.65	23.50	23.65
1781	NYSE	DDT	Thu, Nov 10, 2005	23.70	23.70	23.56	23.61
1780	NYSE	DDT	Wed, Nov 9, 2005	23.80	23.80	23.50	23.61
1779	NYSE	DDT	Tue, Nov 8, 2005	23.70	23.90	23.66	23.71
1778	NYSE	DDT	Mon, Nov 7, 2005	24.08	24.08	23.81	23.81
1777	NYSE	DDT	Fri, Nov 4, 2005	23.85	23.88	23.70	23.88
1776	NYSE	DDT	Thu, Nov 3, 2005	23.80	23.86	23.72	23.86
1775	NYSE	DDT	Wed, Nov 2, 2005	23.79	23.90	23.75	23.90
1774	NYSE	DDT	Tue, Nov 1, 2005	23.79	23.79	23.71	23.79
1773	NYSE	DDT	Mon, Oct 31, 2005	23.90	24.05	23.70	23.76
1772	NYSE	DDT	Fri, Oct 28, 2005	23.80	23.90	23.76	23.89
1771	NYSE	DDT	Thu, Oct 27, 2005	23.91	23.91	23.85	23.90
1770	NYSE	DDT	Wed, Oct 26, 2005	23.81	23.91	23.81	23.91
1769	NYSE	DDT	Tue, Oct 25, 2005	24.00	24.00	23.80	23.80
1768	NYSE	DDT	Mon, Oct 24, 2005	23.71	24.00	23.71	24.00
1767	NYSE	DDT	Fri, Oct 21, 2005	23.80	23.89	23.70	23.80
1766	NYSE	DDT	Thu, Oct 20, 2005	24.00	24.00	23.80	23.85
1765	NYSE	DDT	Wed, Oct 19, 2005	23.90	23.95	23.75	23.95
1764	NYSE	DDT	Tue, Oct 18, 2005	23.95	23.95	23.81	23.87
1763	NYSE	DDT	Mon, Oct 17, 2005	24.00	24.25	23.95	24.10
1762	NYSE	DDT	Fri, Oct 14, 2005	24.25	24.25	23.98	24.00
1761	NYSE	DDT	Thu, Oct 13, 2005	23.95	24.20	23.87	24.20
1760	NYSE	DDT	Wed, Oct 12, 2005	24.52	24.68	24.40	24.43
1759	NYSE	DDT	Tue, Oct 11, 2005	24.56	24.70	24.50	24.55
1758	NYSE	DDT	Mon, Oct 10, 2005	24.51	24.60	24.50	24.55
1757	NYSE	DDT	Fri, Oct 7, 2005	24.48	24.48	24.40	24.42
1756	NYSE	DDT	Thu, Oct 6, 2005	24.25	24.45	24.25	24.44
1755	NYSE	DDT	Wed, Oct 5, 2005	24.48	24.50	24.25	24.25
1754	NYSE	DDT	Tue, Oct 4, 2005	24.39	24.55	24.30	24.38
1753	NYSE	DDT	Mon, Oct 3, 2005	24.65	24.69	24.39	24.39
1752	NYSE	DDT	Fri, Sep 30, 2005	24.47	24.75	24.47	24.70
1751	NYSE	DDT	Thu, Sep 29, 2005	24.20	24.49	24.10	24.49
1750	NYSE	DDT	Wed, Sep 28, 2005	24.17	24.28	24.07	24.20
1749	NYSE	DDT	Tue, Sep 27, 2005	24.30	24.45	24.11	24.17
1748	NYSE	DDT	Mon, Sep 26, 2005	24.12	24.29	24.10	24.29
1747	NYSE	DDT	Fri, Sep 23, 2005	24.00	24.17	24.00	24.13
1746	NYSE	DDT	Thu, Sep 22, 2005	24.05	24.20	24.05	24.07
1745	NYSE	DDT	Wed, Sep 21, 2005	24.26	24.30	24.01	24.10
1744	NYSE	DDT	Tue, Sep 20, 2005	24.50	24.50	24.27	24.27
1743	NYSE	DDT	Mon, Sep 19, 2005	24.75	24.78	24.52	24.55
1742	NYSE	DDT	Fri, Sep 16, 2005	24.90	24.90	24.65	24.65
1741	NYSE	DDT	Thu, Sep 15, 2005	24.72	24.85	24.56	24.85
1740	NYSE	DDT	Wed, Sep 14, 2005	24.73	24.89	24.61	24.66
1739	NYSE	DDT	Tue, Sep 13, 2005	24.46	24.75	24.46	24.66
1738	NYSE	DDT	Mon, Sep 12, 2005	24.70	24.70	24.50	24.58
1737	NYSE	DDT	Fri, Sep 9, 2005	24.52	24.70	24.51	24.68
1736	NYSE	DDT	Thu, Sep 8, 2005	24.60	24.67	24.52	24.52
1735	NYSE	DDT	Wed, Sep 7, 2005	24.60	24.67	24.55	24.66
1734	NYSE	DDT	Tue, Sep 6, 2005	24.56	24.62	24.52	24.62
1733	NYSE	DDT	Fri, Sep 2, 2005	24.53	24.60	24.53	24.55
1732	NYSE	DDT	Thu, Sep 1, 2005	24.65	24.73	24.51	24.51
1731	NYSE	DDT	Wed, Aug 31, 2005	24.61	24.71	24.55	24.55
1730	NYSE	DDT	Tue, Aug 30, 2005	24.75	24.75	24.51	24.60
1729	NYSE	DDT	Mon, Aug 29, 2005	24.40	24.74	24.40	24.62
1728	NYSE	DDT	Fri, Aug 26, 2005	24.51	24.59	24.50	24.50
1727	NYSE	DDT	Thu, Aug 25, 2005	24.52	24.65	24.42	24.50
1726	NYSE	DDT	Wed, Aug 24, 2005	24.36	24.57	24.35	24.52
1725	NYSE	DDT	Tue, Aug 23, 2005	24.55	24.66	24.40	24.40
1724	NYSE	DDT	Mon, Aug 22, 2005	24.68	24.68	24.55	24.61
1723	NYSE	DDT	Fri, Aug 19, 2005	24.59	24.59	24.50	24.58
1722	NYSE	DDT	Thu, Aug 18, 2005	24.55	24.65	24.55	24.60
1721	NYSE	DDT	Wed, Aug 17, 2005	24.50	24.70	24.50	24.64
1720	NYSE	DDT	Tue, Aug 16, 2005	24.51	24.62	24.51	24.56
1719	NYSE	DDT	Mon, Aug 15, 2005	24.63	24.66	24.51	24.51
1718	NYSE	DDT	Fri, Aug 12, 2005	24.55	24.79	24.52	24.60
1717	NYSE	DDT	Thu, Aug 11, 2005	24.70	24.73	24.56	24.65
1716	NYSE	DDT	Wed, Aug 10, 2005	24.61	24.78	24.60	24.60
1715	NYSE	DDT	Tue, Aug 9, 2005	24.60	24.70	24.55	24.60
1714	NYSE	DDT	Mon, Aug 8, 2005	24.60	24.60	24.50	24.51
1713	NYSE	DDT	Fri, Aug 5, 2005	24.60	24.69	24.55	24.66
1712	NYSE	DDT	Thu, Aug 4, 2005	24.60	24.73	24.50	24.61
1711	NYSE	DDT	Wed, Aug 3, 2005	24.75	24.75	24.55	24.55
1710	NYSE	DDT	Tue, Aug 2, 2005	24.65	24.76	24.65	24.70
1709	NYSE	DDT	Mon, Aug 1, 2005	24.55	24.55	24.49	24.50
1708	NYSE	DDT	Fri, Jul 29, 2005	24.60	24.70	24.49	24.55
1707	NYSE	DDT	Thu, Jul 28, 2005	24.60	24.75	24.51	24.51
1706	NYSE	DDT	Wed, Jul 27, 2005	24.50	24.57	24.40	24.55
1705	NYSE	DDT	Tue, Jul 26, 2005	24.40	24.46	24.35	24.41
1704	NYSE	DDT	Mon, Jul 25, 2005	24.50	24.54	24.35	24.44
1703	NYSE	DDT	Fri, Jul 22, 2005	24.30	24.55	24.30	24.39
1702	NYSE	DDT	Thu, Jul 21, 2005	24.15	24.30	24.11	24.28
1701	NYSE	DDT	Wed, Jul 20, 2005	24.11	24.20	24.03	24.14
1700	NYSE	DDT	Tue, Jul 19, 2005	24.18	24.33	24.18	24.19
1699	NYSE	DDT	Mon, Jul 18, 2005	24.18	24.40	24.09	24.18
1698	NYSE	DDT	Fri, Jul 15, 2005	24.10	24.25	24.09	24.12
1697	NYSE	DDT	Thu, Jul 14, 2005	24.55	24.65	24.20	24.25
1696	NYSE	DDT	Wed, Jul 13, 2005	24.40	24.68	24.40	24.61
1695	NYSE	DDT	Tue, Jul 12, 2005	24.73	24.91	24.68	24.90
1694	NYSE	DDT	Mon, Jul 11, 2005	24.72	24.81	24.69	24.73
1693	NYSE	DDT	Fri, Jul 8, 2005	24.63	24.74	24.63	24.67
1692	NYSE	DDT	Thu, Jul 7, 2005	24.65	24.69	24.62	24.62
1691	NYSE	DDT	Wed, Jul 6, 2005	24.59	24.69	24.56	24.65
1690	NYSE	DDT	Tue, Jul 5, 2005	24.60	24.65	24.50	24.60
1689	NYSE	DDT	Fri, Jul 1, 2005	24.60	24.69	24.50	24.51
1688	NYSE	DDT	Thu, Jun 30, 2005	24.51	24.75	24.50	24.50
1687	NYSE	DDT	Wed, Jun 29, 2005	24.65	24.75	24.51	24.51
1686	NYSE	DDT	Tue, Jun 28, 2005	24.40	24.75	24.36	24.70
1685	NYSE	DDT	Mon, Jun 27, 2005	24.40	24.51	24.40	24.49
1684	NYSE	DDT	Fri, Jun 24, 2005	24.50	24.59	24.35	24.50
1683	NYSE	DDT	Thu, Jun 23, 2005	24.50	24.59	24.36	24.51
1682	NYSE	DDT	Wed, Jun 22, 2005	24.50	24.60	24.35	24.36
1681	NYSE	DDT	Tue, Jun 21, 2005	24.51	24.61	24.50	24.55
1680	NYSE	DDT	Mon, Jun 20, 2005	24.50	24.59	24.35	24.59
1679	NYSE	DDT	Fri, Jun 17, 2005	24.57	24.64	24.29	24.45
1678	NYSE	DDT	Thu, Jun 16, 2005	24.37	24.50	24.35	24.47
1677	NYSE	DDT	Wed, Jun 15, 2005	24.60	24.60	24.30	24.50
1676	NYSE	DDT	Tue, Jun 14, 2005	24.65	24.74	24.25	24.50
1675	NYSE	DDT	Mon, Jun 13, 2005	24.36	24.60	24.35	24.60
1674	NYSE	DDT	Fri, Jun 10, 2005	24.35	24.50	24.35	24.45
1673	NYSE	DDT	Thu, Jun 9, 2005	24.02	24.40	24.01	24.35
1672	NYSE	DDT	Wed, Jun 8, 2005	24.09	24.09	23.97	24.07
1671	NYSE	DDT	Tue, Jun 7, 2005	24.00	24.10	24.00	24.09
1670	NYSE	DDT	Mon, Jun 6, 2005	24.10	24.10	23.90	24.04
1669	NYSE	DDT	Fri, Jun 3, 2005	23.98	24.10	23.98	24.10
1668	NYSE	DDT	Thu, Jun 2, 2005	24.05	24.05	23.70	23.95
1667	NYSE	DDT	Wed, Jun 1, 2005	24.19	24.19	24.00	24.08
1666	NYSE	DDT	Tue, May 31, 2005	24.10	24.25	23.90	24.20
1665	NYSE	DDT	Fri, May 27, 2005	23.80	24.05	23.70	24.05
1664	NYSE	DDT	Thu, May 26, 2005	23.75	24.05	23.75	23.85
1663	NYSE	DDT	Wed, May 25, 2005	24.00	24.00	23.72	23.90
1662	NYSE	DDT	Tue, May 24, 2005	24.10	24.12	23.85	24.00
1661	NYSE	DDT	Mon, May 23, 2005	24.21	24.59	24.11	24.35
1660	NYSE	DDT	Fri, May 20, 2005	23.85	23.96	23.65	23.96
1659	NYSE	DDT	Thu, May 19, 2005	24.00	24.00	23.72	23.80
1658	NYSE	DDT	Wed, May 18, 2005	24.25	24.25	23.90	23.94
1657	NYSE	DDT	Tue, May 17, 2005	23.83	24.20	23.80	24.10
1656	NYSE	DDT	Mon, May 16, 2005	23.70	23.88	23.66	23.79
1655	NYSE	DDT	Fri, May 13, 2005	23.85	23.85	23.66	23.80
1654	NYSE	DDT	Thu, May 12, 2005	24.00	24.20	23.81	23.95
1653	NYSE	DDT	Wed, May 11, 2005	23.66	24.04	23.66	24.04
1652	NYSE	DDT	Tue, May 10, 2005	23.77	23.90	23.45	23.60
1651	NYSE	DDT	Mon, May 9, 2005	23.58	23.65	23.49	23.52
1650	NYSE	DDT	Fri, May 6, 2005	23.53	23.58	23.43	23.58
1649	NYSE	DDT	Thu, May 5, 2005	23.34	23.45	23.30	23.45
1648	NYSE	DDT	Wed, May 4, 2005	23.15	23.33	23.15	23.33
1647	NYSE	DDT	Tue, May 3, 2005	23.26	23.27	23.06	23.09
1646	NYSE	DDT	Mon, May 2, 2005	23.15	23.24	23.12	23.13
1645	NYSE	DDT	Fri, Apr 29, 2005	23.28	23.30	23.15	23.25
1644	NYSE	DDT	Thu, Apr 28, 2005	23.12	23.33	23.11	23.18
1643	NYSE	DDT	Wed, Apr 27, 2005	23.11	23.28	23.10	23.28
1642	NYSE	DDT	Tue, Apr 26, 2005	23.10	23.33	23.10	23.10
1641	NYSE	DDT	Mon, Apr 25, 2005	23.19	23.33	23.16	23.19
1640	NYSE	DDT	Fri, Apr 22, 2005	23.00	23.31	23.00	23.16
1639	NYSE	DDT	Thu, Apr 21, 2005	23.10	23.10	22.75	23.00
1638	NYSE	DDT	Wed, Apr 20, 2005	23.15	23.22	23.02	23.18
1637	NYSE	DDT	Tue, Apr 19, 2005	23.25	23.30	23.11	23.11
1636	NYSE	DDT	Mon, Apr 18, 2005	23.26	23.35	23.26	23.35
1635	NYSE	DDT	Fri, Apr 15, 2005	23.50	23.50	23.25	23.25
1634	NYSE	DDT	Thu, Apr 14, 2005	23.30	23.39	23.25	23.35
1633	NYSE	DDT	Wed, Apr 13, 2005	23.45	23.49	23.21	23.37
1632	NYSE	DDT	Tue, Apr 12, 2005	23.76	23.94	23.61	23.84
1631	NYSE	DDT	Mon, Apr 11, 2005	23.88	23.94	23.41	23.75
1630	NYSE	DDT	Fri, Apr 8, 2005	23.48	23.84	23.33	23.80
1629	NYSE	DDT	Thu, Apr 7, 2005	23.45	23.48	23.20	23.48
1628	NYSE	DDT	Wed, Apr 6, 2005	23.55	23.59	23.40	23.40
1627	NYSE	DDT	Tue, Apr 5, 2005	23.60	23.65	23.55	23.55
1626	NYSE	DDT	Mon, Apr 4, 2005	23.70	23.70	23.58	23.60
1625	NYSE	DDT	Fri, Apr 1, 2005	23.68	23.70	23.59	23.70
1624	NYSE	DDT	Thu, Mar 31, 2005	23.75	23.75	23.56	23.65
1623	NYSE	DDT	Wed, Mar 30, 2005	23.61	23.70	23.55	23.65
1622	NYSE	DDT	Tue, Mar 29, 2005	23.51	23.75	23.51	23.75
1621	NYSE	DDT	Mon, Mar 28, 2005	23.84	23.93	23.60	23.62
1620	NYSE	DDT	Thu, Mar 24, 2005	24.05	24.05	23.63	23.83
1619	NYSE	DDT	Wed, Mar 23, 2005	24.50	24.59	24.15	24.21
1618	NYSE	DDT	Tue, Mar 22, 2005	24.55	24.68	24.51	24.51
1617	NYSE	DDT	Mon, Mar 21, 2005	24.51	24.66	24.51	24.55
1616	NYSE	DDT	Fri, Mar 18, 2005	24.51	24.66	24.51	24.51
1615	NYSE	DDT	Thu, Mar 17, 2005	24.51	24.67	24.50	24.51
1614	NYSE	DDT	Wed, Mar 16, 2005	24.60	24.69	24.53	24.55
1613	NYSE	DDT	Tue, Mar 15, 2005	24.56	24.68	24.51	24.67
1612	NYSE	DDT	Mon, Mar 14, 2005	24.61	24.61	24.51	24.56
1611	NYSE	DDT	Fri, Mar 11, 2005	24.57	24.73	24.56	24.72
1610	NYSE	DDT	Thu, Mar 10, 2005	24.56	24.74	24.56	24.61
1609	NYSE	DDT	Wed, Mar 9, 2005	24.72	24.72	24.54	24.71
1608	NYSE	DDT	Tue, Mar 8, 2005	24.61	24.74	24.60	24.67
1607	NYSE	DDT	Mon, Mar 7, 2005	24.75	24.99	24.60	24.66
1606	NYSE	DDT	Fri, Mar 4, 2005	24.80	24.99	24.57	24.99
1605	NYSE	DDT	Thu, Mar 3, 2005	24.80	24.85	24.70	24.74
1604	NYSE	DDT	Wed, Mar 2, 2005	24.75	24.86	24.65	24.82
1603	NYSE	DDT	Tue, Mar 1, 2005	24.72	24.98	24.71	24.76
1602	NYSE	DDT	Mon, Feb 28, 2005	24.98	24.98	24.66	24.75
1601	NYSE	DDT	Fri, Feb 25, 2005	24.65	24.99	24.65	24.99
1600	NYSE	DDT	Thu, Feb 24, 2005	24.55	24.69	24.53	24.65
1599	NYSE	DDT	Wed, Feb 23, 2005	24.74	24.76	24.53	24.53
1598	NYSE	DDT	Tue, Feb 22, 2005	24.68	24.74	24.52	24.61
1597	NYSE	DDT	Fri, Feb 18, 2005	24.70	24.78	24.61	24.78
1596	NYSE	DDT	Thu, Feb 17, 2005	24.86	24.86	24.68	24.71
1595	NYSE	DDT	Wed, Feb 16, 2005	24.95	24.95	24.80	24.80
1594	NYSE	DDT	Tue, Feb 15, 2005	24.93	25.00	24.78	24.95
1593	NYSE	DDT	Mon, Feb 14, 2005	24.74	24.92	24.73	24.90
1592	NYSE	DDT	Fri, Feb 11, 2005	24.83	24.88	24.81	24.87
1591	NYSE	DDT	Thu, Feb 10, 2005	24.90	24.94	24.85	24.88
1590	NYSE	DDT	Wed, Feb 9, 2005	24.85	24.95	24.84	24.84
1589	NYSE	DDT	Tue, Feb 8, 2005	24.92	24.94	24.85	24.94
1588	NYSE	DDT	Mon, Feb 7, 2005	24.88	24.93	24.88	24.92
1587	NYSE	DDT	Fri, Feb 4, 2005	24.70	24.90	24.70	24.73
1586	NYSE	DDT	Thu, Feb 3, 2005	24.95	24.95	24.69	24.69
1585	NYSE	DDT	Wed, Feb 2, 2005	24.90	24.94	24.80	24.94
1584	NYSE	DDT	Tue, Feb 1, 2005	24.81	24.91	24.80	24.84
1583	NYSE	DDT	Mon, Jan 31, 2005	24.94	24.94	24.77	24.93
1582	NYSE	DDT	Fri, Jan 28, 2005	24.89	24.95	24.89	24.89
1581	NYSE	DDT	Thu, Jan 27, 2005	24.79	24.94	24.79	24.89
1580	NYSE	DDT	Wed, Jan 26, 2005	24.80	24.94	24.74	24.74
1579	NYSE	DDT	Tue, Jan 25, 2005	24.73	24.79	24.63	24.75
1578	NYSE	DDT	Mon, Jan 24, 2005	24.62	24.85	24.61	24.73
1577	NYSE	DDT	Fri, Jan 21, 2005	24.84	24.84	24.61	24.61
1576	NYSE	DDT	Thu, Jan 20, 2005	24.90	24.90	24.60	24.85
1575	NYSE	DDT	Wed, Jan 19, 2005	24.55	24.66	24.55	24.65
1574	NYSE	DDT	Tue, Jan 18, 2005	24.65	24.65	24.51	24.55
1573	NYSE	DDT	Fri, Jan 14, 2005	24.55	24.69	24.42	24.67
1572	NYSE	DDT	Thu, Jan 13, 2005	24.52	24.67	24.37	24.45
1571	NYSE	DDT	Wed, Jan 12, 2005	24.67	24.67	24.50	24.51
1570	NYSE	DDT	Tue, Jan 11, 2005	24.95	24.99	24.81	24.96
1569	NYSE	DDT	Mon, Jan 10, 2005	24.87	24.90	24.73	24.89
1568	NYSE	DDT	Fri, Jan 7, 2005	24.85	24.90	24.70	24.77
1567	NYSE	DDT	Thu, Jan 6, 2005	24.82	24.85	24.76	24.85
1566	NYSE	DDT	Wed, Jan 5, 2005	24.75	24.85	24.63	24.76
1565	NYSE	DDT	Tue, Jan 4, 2005	24.84	24.85	24.69	24.69
1564	NYSE	DDT	Mon, Jan 3, 2005	24.82	24.83	24.69	24.80
1563	NYSE	DDT	Fri, Dec 31, 2004	24.84	24.84	24.70	24.83
1562	NYSE	DDT	Thu, Dec 30, 2004	24.84	24.84	24.66	24.76
1561	NYSE	DDT	Wed, Dec 29, 2004	24.82	24.82	24.65	24.78
1560	NYSE	DDT	Tue, Dec 28, 2004	24.75	24.77	24.65	24.77
1559	NYSE	DDT	Mon, Dec 27, 2004	24.72	24.79	24.72	24.75
1558	NYSE	DDT	Thu, Dec 23, 2004	24.70	24.83	24.62	24.73
1557	NYSE	DDT	Wed, Dec 22, 2004	24.67	24.74	24.61	24.70
1556	NYSE	DDT	Tue, Dec 21, 2004	24.74	24.74	24.60	24.61
1555	NYSE	DDT	Mon, Dec 20, 2004	24.60	24.69	24.45	24.68
1554	NYSE	DDT	Fri, Dec 17, 2004	24.55	24.65	24.50	24.62
1553	NYSE	DDT	Thu, Dec 16, 2004	24.60	24.68	24.55	24.60
1552	NYSE	DDT	Wed, Dec 15, 2004	24.51	24.65	24.51	24.60
1551	NYSE	DDT	Tue, Dec 14, 2004	24.56	24.67	24.55	24.56
1550	NYSE	DDT	Mon, Dec 13, 2004	24.61	24.70	24.51	24.56
1549	NYSE	DDT	Fri, Dec 10, 2004	24.55	24.65	24.54	24.60
1548	NYSE	DDT	Thu, Dec 9, 2004	24.64	24.65	24.53	24.65
1547	NYSE	DDT	Wed, Dec 8, 2004	24.56	24.56	24.50	24.55
1546	NYSE	DDT	Tue, Dec 7, 2004	24.61	24.66	24.51	24.53
1545	NYSE	DDT	Mon, Dec 6, 2004	24.61	24.69	24.60	24.61
1544	NYSE	DDT	Fri, Dec 3, 2004	24.50	24.71	24.50	24.61
1543	NYSE	DDT	Thu, Dec 2, 2004	24.50	24.55	24.46	24.53
1542	NYSE	DDT	Wed, Dec 1, 2004	24.50	24.58	24.50	24.57
1541	NYSE	DDT	Tue, Nov 30, 2004	24.61	24.62	24.51	24.56
1540	NYSE	DDT	Mon, Nov 29, 2004	24.74	24.74	24.59	24.66
1539	NYSE	DDT	Fri, Nov 26, 2004	24.68	24.72	24.63	24.66
1538	NYSE	DDT	Wed, Nov 24, 2004	24.67	24.70	24.63	24.65
1537	NYSE	DDT	Tue, Nov 23, 2004	24.74	24.75	24.67	24.67
1536	NYSE	DDT	Mon, Nov 22, 2004	24.72	24.74	24.62	24.72
1535	NYSE	DDT	Fri, Nov 19, 2004	24.73	24.74	24.63	24.64
1534	NYSE	DDT	Thu, Nov 18, 2004	24.72	24.75	24.65	24.74
1533	NYSE	DDT	Wed, Nov 17, 2004	24.74	24.74	24.61	24.73
1532	NYSE	DDT	Tue, Nov 16, 2004	24.60	24.74	24.55	24.71
1531	NYSE	DDT	Mon, Nov 15, 2004	24.57	24.68	24.51	24.68
1530	NYSE	DDT	Fri, Nov 12, 2004	24.65	24.67	24.51	24.55
1529	NYSE	DDT	Thu, Nov 11, 2004	24.63	24.64	24.54	24.63
1528	NYSE	DDT	Wed, Nov 10, 2004	24.65	24.73	24.58	24.62
1527	NYSE	DDT	Tue, Nov 9, 2004	24.75	24.75	24.55	24.65
1526	NYSE	DDT	Mon, Nov 8, 2004	24.65	24.80	24.40	24.65
1525	NYSE	DDT	Fri, Nov 5, 2004	24.70	24.75	24.61	24.66
1524	NYSE	DDT	Thu, Nov 4, 2004	24.65	24.72	24.65	24.68
1523	NYSE	DDT	Wed, Nov 3, 2004	24.65	24.73	24.59	24.66
1522	NYSE	DDT	Tue, Nov 2, 2004	24.58	24.70	24.47	24.66
1521	NYSE	DDT	Mon, Nov 1, 2004	24.51	24.55	24.43	24.46
1520	NYSE	DDT	Fri, Oct 29, 2004	24.55	24.58	24.40	24.57
1519	NYSE	DDT	Thu, Oct 28, 2004	24.58	24.60	24.46	24.50
1518	NYSE	DDT	Wed, Oct 27, 2004	24.50	24.53	24.41	24.46
1517	NYSE	DDT	Tue, Oct 26, 2004	24.40	24.51	24.33	24.41
1516	NYSE	DDT	Mon, Oct 25, 2004	24.46	24.51	24.35	24.48
1515	NYSE	DDT	Fri, Oct 22, 2004	24.37	24.52	24.35	24.36
1514	NYSE	DDT	Thu, Oct 21, 2004	24.29	24.47	24.26	24.42
1513	NYSE	DDT	Wed, Oct 20, 2004	24.29	24.39	24.25	24.38
1512	NYSE	DDT	Tue, Oct 19, 2004	24.35	24.52	24.27	24.39
1511	NYSE	DDT	Mon, Oct 18, 2004	24.36	24.49	24.35	24.49
1510	NYSE	DDT	Fri, Oct 15, 2004	24.50	24.50	24.32	24.40
1509	NYSE	DDT	Thu, Oct 14, 2004	24.37	24.49	24.31	24.49
1508	NYSE	DDT	Wed, Oct 13, 2004	24.20	24.50	24.11	24.36
1507	NYSE	DDT	Tue, Oct 12, 2004	24.65	24.85	24.55	24.81
1506	NYSE	DDT	Mon, Oct 11, 2004	24.60	24.65	24.53	24.65
1505	NYSE	DDT	Fri, Oct 8, 2004	24.54	24.59	24.50	24.50
1504	NYSE	DDT	Thu, Oct 7, 2004	24.65	24.68	24.60	24.60
1503	NYSE	DDT	Wed, Oct 6, 2004	24.66	24.70	24.59	24.60
1502	NYSE	DDT	Tue, Oct 5, 2004	24.79	24.79	24.64	24.69
1501	NYSE	DDT	Mon, Oct 4, 2004	24.73	24.79	24.58	24.76
1500	NYSE	DDT	Fri, Oct 1, 2004	24.60	24.73	24.50	24.58
1499	NYSE	DDT	Thu, Sep 30, 2004	24.25	24.55	24.20	24.55
1498	NYSE	DDT	Wed, Sep 29, 2004	24.52	24.53	24.25	24.32
1497	NYSE	DDT	Tue, Sep 28, 2004	24.47	24.51	24.30	24.47
1496	NYSE	DDT	Mon, Sep 27, 2004	24.61	24.61	24.42	24.45
1495	NYSE	DDT	Fri, Sep 24, 2004	24.50	24.69	24.50	24.66
1494	NYSE	DDT	Thu, Sep 23, 2004	24.66	24.75	24.55	24.55
1493	NYSE	DDT	Wed, Sep 22, 2004	24.73	24.90	24.55	24.65
1492	NYSE	DDT	Tue, Sep 21, 2004	24.35	24.78	24.21	24.78
1491	NYSE	DDT	Mon, Sep 20, 2004	24.45	24.64	24.40	24.40
1490	NYSE	DDT	Fri, Sep 17, 2004	24.55	24.55	24.42	24.55
1489	NYSE	DDT	Thu, Sep 16, 2004	24.58	24.60	24.50	24.51
1488	NYSE	DDT	Wed, Sep 15, 2004	24.30	24.58	24.05	24.58
1487	NYSE	DDT	Tue, Sep 14, 2004	24.20	24.22	24.00	24.20
1486	NYSE	DDT	Mon, Sep 13, 2004	24.15	24.19	24.05	24.10
1485	NYSE	DDT	Fri, Sep 10, 2004	24.06	24.15	23.95	24.10
1484	NYSE	DDT	Thu, Sep 9, 2004	24.19	24.30	23.90	24.03
1483	NYSE	DDT	Wed, Sep 8, 2004	24.30	24.39	24.11	24.11
1482	NYSE	DDT	Tue, Sep 7, 2004	24.25	24.37	24.20	24.20
1481	NYSE	DDT	Fri, Sep 3, 2004	24.60	24.60	24.28	24.28
1480	NYSE	DDT	Thu, Sep 2, 2004	24.20	24.50	24.08	24.50
1479	NYSE	DDT	Wed, Sep 1, 2004	24.21	24.35	24.09	24.20
1478	NYSE	DDT	Tue, Aug 31, 2004	24.04	24.22	24.04	24.19
1477	NYSE	DDT	Mon, Aug 30, 2004	24.15	24.23	24.04	24.04
1476	NYSE	DDT	Fri, Aug 27, 2004	24.24	24.30	24.00	24.24
1475	NYSE	DDT	Thu, Aug 26, 2004	24.07	24.25	23.97	24.25
1474	NYSE	DDT	Wed, Aug 25, 2004	23.95	24.25	23.90	24.15
1473	NYSE	DDT	Tue, Aug 24, 2004	23.90	24.05	23.72	23.72
1472	NYSE	DDT	Mon, Aug 23, 2004	24.16	24.32	23.85	23.85
1471	NYSE	DDT	Fri, Aug 20, 2004	24.20	24.23	24.10	24.11
1470	NYSE	DDT	Thu, Aug 19, 2004	24.15	24.25	23.99	24.20
1469	NYSE	DDT	Wed, Aug 18, 2004	23.97	24.20	23.95	23.95
1468	NYSE	DDT	Tue, Aug 17, 2004	24.00	24.18	23.95	24.01
1467	NYSE	DDT	Mon, Aug 16, 2004	23.89	24.01	23.89	24.01
1466	NYSE	DDT	Fri, Aug 13, 2004	24.05	24.11	23.75	23.84
1465	NYSE	DDT	Thu, Aug 12, 2004	24.12	24.19	24.00	24.09
1464	NYSE	DDT	Wed, Aug 11, 2004	24.19	24.20	24.06	24.15
1463	NYSE	DDT	Tue, Aug 10, 2004	24.30	24.30	23.99	24.12
1462	NYSE	DDT	Mon, Aug 9, 2004	23.94	24.35	23.94	24.25
1461	NYSE	DDT	Fri, Aug 6, 2004	23.95	23.99	23.84	23.84
1460	NYSE	DDT	Thu, Aug 5, 2004	24.03	24.03	23.85	23.85
1459	NYSE	DDT	Wed, Aug 4, 2004	24.07	24.07	23.83	24.03
1458	NYSE	DDT	Tue, Aug 3, 2004	24.10	24.15	24.02	24.03
1457	NYSE	DDT	Mon, Aug 2, 2004	23.88	24.05	23.79	24.02
1456	NYSE	DDT	Fri, Jul 30, 2004	23.90	24.05	23.80	23.91
1455	NYSE	DDT	Thu, Jul 29, 2004	23.85	23.99	23.85	23.90
1454	NYSE	DDT	Wed, Jul 28, 2004	24.00	24.00	23.73	23.82
1453	NYSE	DDT	Tue, Jul 27, 2004	23.85	24.00	23.81	23.90
1452	NYSE	DDT	Mon, Jul 26, 2004	24.00	24.15	23.82	23.82
1451	NYSE	DDT	Fri, Jul 23, 2004	23.70	24.09	23.69	23.96
1450	NYSE	DDT	Thu, Jul 22, 2004	23.72	23.79	23.60	23.69
1449	NYSE	DDT	Wed, Jul 21, 2004	23.71	23.90	23.70	23.81
1448	NYSE	DDT	Tue, Jul 20, 2004	24.10	24.12	23.80	23.80
1447	NYSE	DDT	Mon, Jul 19, 2004	23.85	24.24	23.85	23.99
1446	NYSE	DDT	Fri, Jul 16, 2004	23.90	23.94	23.80	23.80
1445	NYSE	DDT	Thu, Jul 15, 2004	23.85	24.01	23.84	23.90
1444	NYSE	DDT	Wed, Jul 14, 2004	23.65	23.84	23.51	23.75
1443	NYSE	DDT	Tue, Jul 13, 2004	23.99	24.20	23.95	24.02
1442	NYSE	DDT	Mon, Jul 12, 2004	24.00	24.00	23.85	23.99
1441	NYSE	DDT	Fri, Jul 9, 2004	23.85	23.99	23.81	23.99
1440	NYSE	DDT	Thu, Jul 8, 2004	23.93	24.02	23.83	23.90
1439	NYSE	DDT	Wed, Jul 7, 2004	23.90	24.01	23.79	24.01
1438	NYSE	DDT	Tue, Jul 6, 2004	23.92	23.94	23.80	23.92
1437	NYSE	DDT	Fri, Jul 2, 2004	23.71	23.90	23.71	23.86
1436	NYSE	DDT	Thu, Jul 1, 2004	23.90	23.93	23.71	23.79
1435	NYSE	DDT	Wed, Jun 30, 2004	23.70	23.80	23.56	23.80
1434	NYSE	DDT	Tue, Jun 29, 2004	23.47	23.69	23.40	23.67
1433	NYSE	DDT	Mon, Jun 28, 2004	23.51	23.61	23.45	23.52
1432	NYSE	DDT	Fri, Jun 25, 2004	23.65	23.65	23.40	23.50
1431	NYSE	DDT	Thu, Jun 24, 2004	23.67	23.69	23.45	23.55
1430	NYSE	DDT	Wed, Jun 23, 2004	23.60	23.84	23.60	23.60
1429	NYSE	DDT	Tue, Jun 22, 2004	23.60	23.75	23.60	23.60
1428	NYSE	DDT	Mon, Jun 21, 2004	23.74	23.74	23.50	23.50
1427	NYSE	DDT	Fri, Jun 18, 2004	23.65	23.84	23.65	23.82
1426	NYSE	DDT	Thu, Jun 17, 2004	23.75	23.90	23.70	23.75
1425	NYSE	DDT	Wed, Jun 16, 2004	23.70	23.80	23.45	23.74
1424	NYSE	DDT	Tue, Jun 15, 2004	23.60	23.60	23.40	23.54
1423	NYSE	DDT	Mon, Jun 14, 2004	23.75	23.83	23.45	23.60
1422	NYSE	DDT	Thu, Jun 10, 2004	23.65	23.85	23.50	23.58
1421	NYSE	DDT	Wed, Jun 9, 2004	23.49	23.59	23.39	23.42
1420	NYSE	DDT	Tue, Jun 8, 2004	23.97	23.98	23.59	23.59
1419	NYSE	DDT	Mon, Jun 7, 2004	23.94	23.98	23.70	23.81
1418	NYSE	DDT	Fri, Jun 4, 2004	23.40	23.91	23.40	23.91
1417	NYSE	DDT	Thu, Jun 3, 2004	23.49	23.64	23.45	23.49
1416	NYSE	DDT	Wed, Jun 2, 2004	23.45	23.64	23.45	23.59
1415	NYSE	DDT	Tue, Jun 1, 2004	23.25	23.50	23.25	23.46
1414	NYSE	DDT	Fri, May 28, 2004	23.40	23.40	23.10	23.25
1413	NYSE	DDT	Thu, May 27, 2004	23.45	23.49	23.25	23.32
1412	NYSE	DDT	Wed, May 26, 2004	23.20	23.50	23.15	23.40
1411	NYSE	DDT	Tue, May 25, 2004	23.23	23.30	23.17	23.25
1410	NYSE	DDT	Mon, May 24, 2004	23.30	23.30	23.10	23.22
1409	NYSE	DDT	Fri, May 21, 2004	23.20	23.35	23.10	23.29
1408	NYSE	DDT	Thu, May 20, 2004	23.20	23.37	23.00	23.37
1407	NYSE	DDT	Wed, May 19, 2004	22.85	23.10	22.85	23.10
1406	NYSE	DDT	Tue, May 18, 2004	22.95	22.99	22.91	22.95
1405	NYSE	DDT	Mon, May 17, 2004	22.88	22.95	22.75	22.79
1404	NYSE	DDT	Fri, May 14, 2004	22.65	22.85	22.55	22.84
1403	NYSE	DDT	Thu, May 13, 2004	22.61	22.97	22.51	22.70
1402	NYSE	DDT	Wed, May 12, 2004	22.42	22.60	22.25	22.40
1401	NYSE	DDT	Tue, May 11, 2004	22.80	23.20	22.41	22.41
1400	NYSE	DDT	Mon, May 10, 2004	23.30	23.30	22.35	22.87
1399	NYSE	DDT	Fri, May 7, 2004	23.50	23.75	23.25	23.39
1398	NYSE	DDT	Thu, May 6, 2004	23.25	23.69	23.25	23.50
1397	NYSE	DDT	Wed, May 5, 2004	23.69	23.99	23.02	23.15
1396	NYSE	DDT	Tue, May 4, 2004	23.50	23.71	23.40	23.60
1395	NYSE	DDT	Mon, May 3, 2004	23.60	23.70	23.50	23.54
1394	NYSE	DDT	Fri, Apr 30, 2004	24.10	24.30	23.70	23.70
1393	NYSE	DDT	Thu, Apr 29, 2004	23.90	24.02	23.55	23.94
1392	NYSE	DDT	Wed, Apr 28, 2004	23.65	24.00	23.51	23.99
1391	NYSE	DDT	Tue, Apr 27, 2004	23.60	23.79	23.45	23.60
1390	NYSE	DDT	Mon, Apr 26, 2004	23.87	24.00	23.55	23.56
1389	NYSE	DDT	Fri, Apr 23, 2004	23.40	23.87	23.40	23.75
1388	NYSE	DDT	Thu, Apr 22, 2004	23.25	23.50	23.02	23.50
1387	NYSE	DDT	Wed, Apr 21, 2004	23.30	23.50	23.15	23.18
1386	NYSE	DDT	Tue, Apr 20, 2004	23.30	23.40	23.00	23.25
1385	NYSE	DDT	Mon, Apr 19, 2004	22.80	23.20	22.53	23.14
1384	NYSE	DDT	Fri, Apr 16, 2004	22.93	23.15	22.75	22.75
1383	NYSE	DDT	Thu, Apr 15, 2004	23.75	23.75	22.95	22.95
1382	NYSE	DDT	Wed, Apr 14, 2004	23.50	23.80	23.50	23.73
1381	NYSE	DDT	Tue, Apr 13, 2004	24.00	24.10	23.78	23.96
1380	NYSE	DDT	Mon, Apr 12, 2004	24.10	24.13	23.84	24.00
1379	NYSE	DDT	Thu, Apr 8, 2004	24.15	24.27	24.10	24.10
1378	NYSE	DDT	Wed, Apr 7, 2004	24.02	24.10	23.85	24.00
1377	NYSE	DDT	Tue, Apr 6, 2004	24.35	24.48	24.01	24.01
1376	NYSE	DDT	Mon, Apr 5, 2004	24.52	24.52	24.10	24.15
1375	NYSE	DDT	Fri, Apr 2, 2004	24.40	24.65	24.40	24.50
1374	NYSE	DDT	Thu, Apr 1, 2004	24.29	24.47	24.05	24.30
1373	NYSE	DDT	Wed, Mar 31, 2004	24.50	24.59	24.25	24.25
1372	NYSE	DDT	Tue, Mar 30, 2004	24.60	24.65	24.45	24.45
1371	NYSE	DDT	Mon, Mar 29, 2004	24.35	24.50	24.35	24.50
1370	NYSE	DDT	Fri, Mar 26, 2004	24.40	24.50	24.10	24.20
1369	NYSE	DDT	Thu, Mar 25, 2004	24.25	24.49	24.10	24.34
1368	NYSE	DDT	Wed, Mar 24, 2004	24.30	24.32	24.15	24.19
1367	NYSE	DDT	Tue, Mar 23, 2004	24.15	24.40	24.05	24.32
1366	NYSE	DDT	Mon, Mar 22, 2004	24.15	24.23	24.03	24.15
1365	NYSE	DDT	Fri, Mar 19, 2004	23.90	24.20	23.87	24.18
1364	NYSE	DDT	Thu, Mar 18, 2004	23.90	24.21	23.75	24.00
1363	NYSE	DDT	Wed, Mar 17, 2004	24.19	24.25	23.80	23.90
1362	NYSE	DDT	Tue, Mar 16, 2004	24.22	24.22	23.92	24.17
1361	NYSE	DDT	Mon, Mar 15, 2004	24.00	24.24	23.90	24.23
1360	NYSE	DDT	Fri, Mar 12, 2004	24.00	24.00	23.80	23.90
1359	NYSE	DDT	Thu, Mar 11, 2004	24.12	24.15	23.80	23.86
1358	NYSE	DDT	Wed, Mar 10, 2004	24.12	24.15	24.01	24.01
1357	NYSE	DDT	Tue, Mar 9, 2004	24.04	24.11	24.02	24.08
1356	NYSE	DDT	Mon, Mar 8, 2004	24.10	24.15	24.01	24.04
1355	NYSE	DDT	Fri, Mar 5, 2004	23.99	24.06	23.95	24.06
1354	NYSE	DDT	Thu, Mar 4, 2004	24.00	24.00	23.84	23.95
1353	NYSE	DDT	Wed, Mar 3, 2004	23.98	24.00	23.94	23.94
1352	NYSE	DDT	Tue, Mar 2, 2004	23.95	23.98	23.85	23.93
1351	NYSE	DDT	Mon, Mar 1, 2004	23.89	23.98	23.89	23.94
1350	NYSE	DDT	Fri, Feb 27, 2004	23.85	23.90	23.67	23.80
1349	NYSE	DDT	Thu, Feb 26, 2004	23.81	23.87	23.59	23.73
1348	NYSE	DDT	Wed, Feb 25, 2004	23.78	23.87	23.65	23.81
1347	NYSE	DDT	Tue, Feb 24, 2004	23.75	23.85	23.65	23.65
1346	NYSE	DDT	Mon, Feb 23, 2004	23.78	23.85	23.68	23.78
1345	NYSE	DDT	Fri, Feb 20, 2004	23.78	23.78	23.65	23.78
1344	NYSE	DDT	Thu, Feb 19, 2004	23.75	23.79	23.60	23.60
1343	NYSE	DDT	Wed, Feb 18, 2004	23.61	23.85	23.60	23.60
1342	NYSE	DDT	Tue, Feb 17, 2004	23.73	23.78	23.60	23.60
1341	NYSE	DDT	Fri, Feb 13, 2004	23.55	23.82	23.55	23.82
1340	NYSE	DDT	Thu, Feb 12, 2004	23.80	23.85	23.56	23.79
1339	NYSE	DDT	Wed, Feb 11, 2004	23.75	23.78	23.66	23.66
1338	NYSE	DDT	Tue, Feb 10, 2004	23.55	23.88	23.55	23.70
1337	NYSE	DDT	Mon, Feb 9, 2004	23.70	23.80	23.50	23.50
1336	NYSE	DDT	Fri, Feb 6, 2004	23.75	23.78	23.50	23.50
1335	NYSE	DDT	Thu, Feb 5, 2004	23.15	23.60	23.15	23.39
1334	NYSE	DDT	Wed, Feb 4, 2004	23.62	23.65	23.10	23.10
1333	NYSE	DDT	Tue, Feb 3, 2004	23.25	23.62	23.20	23.62
1332	NYSE	DDT	Mon, Feb 2, 2004	23.00	23.00	22.76	23.00
1331	NYSE	DDT	Fri, Jan 30, 2004	23.25	23.40	23.00	23.00
1330	NYSE	DDT	Thu, Jan 29, 2004	23.66	23.66	23.23	23.30
1329	NYSE	DDT	Wed, Jan 28, 2004	23.90	23.90	23.65	23.66
1328	NYSE	DDT	Tue, Jan 27, 2004	23.79	23.90	23.51	23.85
1327	NYSE	DDT	Mon, Jan 26, 2004	23.60	23.79	23.51	23.69
1326	NYSE	DDT	Fri, Jan 23, 2004	22.98	23.74	22.89	23.69
1325	NYSE	DDT	Thu, Jan 22, 2004	22.40	22.98	22.31	22.88
1324	NYSE	DDT	Wed, Jan 21, 2004	22.65	22.65	22.21	22.40
1323	NYSE	DDT	Tue, Jan 20, 2004	23.14	23.14	22.40	22.65
1322	NYSE	DDT	Fri, Jan 16, 2004	23.14	23.15	22.95	23.13
1321	NYSE	DDT	Thu, Jan 15, 2004	23.50	23.50	22.76	22.99
1320	NYSE	DDT	Wed, Jan 14, 2004	23.70	23.70	23.30	23.46
1319	NYSE	DDT	Tue, Jan 13, 2004	23.95	23.99	23.70	23.80
1318	NYSE	DDT	Mon, Jan 12, 2004	23.91	24.15	23.86	23.90
1317	NYSE	DDT	Fri, Jan 9, 2004	23.90	24.20	23.88	24.08
1316	NYSE	DDT	Thu, Jan 8, 2004	23.90	23.98	23.65	23.96
1315	NYSE	DDT	Wed, Jan 7, 2004	23.70	23.90	23.51	23.90
1314	NYSE	DDT	Tue, Jan 6, 2004	23.50	23.73	23.22	23.60
1313	NYSE	DDT	Mon, Jan 5, 2004	23.35	23.70	23.35	23.60
1312	NYSE	DDT	Fri, Jan 2, 2004	23.55	23.55	23.10	23.15
1311	NYSE	DDT	Wed, Dec 31, 2003	23.78	23.78	23.30	23.56
1310	NYSE	DDT	Tue, Dec 30, 2003	23.51	23.69	23.50	23.65
1309	NYSE	DDT	Mon, Dec 29, 2003	23.90	24.05	23.38	23.50
1308	NYSE	DDT	Fri, Dec 26, 2003	23.90	24.00	23.80	23.90
1307	NYSE	DDT	Wed, Dec 24, 2003	23.85	23.95	23.85	23.95
1306	NYSE	DDT	Tue, Dec 23, 2003	23.65	23.94	23.45	23.90
1305	NYSE	DDT	Mon, Dec 22, 2003	23.64	23.70	23.50	23.60
1304	NYSE	DDT	Fri, Dec 19, 2003	23.70	23.74	23.42	23.69
1303	NYSE	DDT	Thu, Dec 18, 2003	23.54	23.74	23.40	23.74
1302	NYSE	DDT	Wed, Dec 17, 2003	23.55	23.65	23.33	23.45
1301	NYSE	DDT	Tue, Dec 16, 2003	23.70	23.80	23.43	23.51
1300	NYSE	DDT	Mon, Dec 15, 2003	23.50	23.98	23.45	23.69
1299	NYSE	DDT	Fri, Dec 12, 2003	23.29	23.49	23.21	23.40
1298	NYSE	DDT	Thu, Dec 11, 2003	23.25	23.30	23.12	23.29
1297	NYSE	DDT	Wed, Dec 10, 2003	23.00	23.30	22.75	23.15
1296	NYSE	DDT	Tue, Dec 9, 2003	22.75	23.00	22.71	22.99
1295	NYSE	DDT	Mon, Dec 8, 2003	22.70	23.00	22.61	22.75
1294	NYSE	DDT	Fri, Dec 5, 2003	22.50	23.05	22.50	22.70
1293	NYSE	DDT	Thu, Dec 4, 2003	22.65	22.65	22.42	22.60
1292	NYSE	DDT	Wed, Dec 3, 2003	22.99	23.00	22.55	22.55
1291	NYSE	DDT	Tue, Dec 2, 2003	23.10	23.10	22.85	22.87
1290	NYSE	DDT	Mon, Dec 1, 2003	22.70	23.12	22.70	23.00
1289	NYSE	DDT	Fri, Nov 28, 2003	22.49	22.95	22.35	22.80
1288	NYSE	DDT	Wed, Nov 26, 2003	22.20	22.50	22.05	22.50
1287	NYSE	DDT	Tue, Nov 25, 2003	22.18	22.50	22.08	22.16
1286	NYSE	DDT	Mon, Nov 24, 2003	22.09	22.30	22.01	22.01
1285	NYSE	DDT	Fri, Nov 21, 2003	22.20	22.48	22.00	22.29
1284	NYSE	DDT	Thu, Nov 20, 2003	22.20	22.48	22.02	22.30
1283	NYSE	DDT	Wed, Nov 19, 2003	22.10	22.40	21.90	22.30
1282	NYSE	DDT	Tue, Nov 18, 2003	21.99	22.10	21.90	21.99
1281	NYSE	DDT	Mon, Nov 17, 2003	22.20	22.29	21.90	21.94
1280	NYSE	DDT	Fri, Nov 14, 2003	22.29	22.39	22.08	22.20
1279	NYSE	DDT	Thu, Nov 13, 2003	22.40	22.40	22.00	22.24
1278	NYSE	DDT	Wed, Nov 12, 2003	22.35	22.50	22.35	22.40
1277	NYSE	DDT	Tue, Nov 11, 2003	22.12	22.40	22.01	22.40
1276	NYSE	DDT	Mon, Nov 10, 2003	22.20	22.39	22.00	22.02
1275	NYSE	DDT	Fri, Nov 7, 2003	21.91	22.28	21.76	22.28
1274	NYSE	DDT	Thu, Nov 6, 2003	21.98	22.28	21.82	22.01
1273	NYSE	DDT	Wed, Nov 5, 2003	22.00	22.00	21.80	21.92
1272	NYSE	DDT	Tue, Nov 4, 2003	22.13	22.13	21.80	21.99
1271	NYSE	DDT	Mon, Nov 3, 2003	21.80	22.00	21.56	21.90
1270	NYSE	DDT	Fri, Oct 31, 2003	21.96	22.05	21.88	21.95
1269	NYSE	DDT	Thu, Oct 30, 2003	21.95	22.14	21.85	21.96
1268	NYSE	DDT	Wed, Oct 29, 2003	22.08	22.23	21.85	21.85
1267	NYSE	DDT	Tue, Oct 28, 2003	21.98	22.24	21.88	21.95
1266	NYSE	DDT	Mon, Oct 27, 2003	22.05	22.24	21.98	22.03
1265	NYSE	DDT	Fri, Oct 24, 2003	22.00	22.23	21.99	22.05
1264	NYSE	DDT	Thu, Oct 23, 2003	22.24	22.24	21.98	22.20
1263	NYSE	DDT	Wed, Oct 22, 2003	22.02	22.24	22.00	22.00
1262	NYSE	DDT	Tue, Oct 21, 2003	22.25	22.25	21.96	22.24
1261	NYSE	DDT	Mon, Oct 20, 2003	22.45	22.45	22.04	22.10
1260	NYSE	DDT	Fri, Oct 17, 2003	22.00	22.23	22.00	22.20
1259	NYSE	DDT	Thu, Oct 16, 2003	22.01	22.25	22.01	22.02
1258	NYSE	DDT	Wed, Oct 15, 2003	21.98	22.20	21.85	22.02
1257	NYSE	DDT	Tue, Oct 14, 2003	22.26	22.26	22.00	22.25
1256	NYSE	DDT	Mon, Oct 13, 2003	22.40	22.40	21.91	22.25
1255	NYSE	DDT	Fri, Oct 10, 2003	22.48	22.60	22.31	22.50
1254	NYSE	DDT	Thu, Oct 9, 2003	22.00	22.49	22.00	22.30
1253	NYSE	DDT	Wed, Oct 8, 2003	21.90	21.99	21.81	21.90
1252	NYSE	DDT	Tue, Oct 7, 2003	21.88	22.08	21.70	21.85
1251	NYSE	DDT	Mon, Oct 6, 2003	21.94	21.94	21.70	21.90
1250	NYSE	DDT	Fri, Oct 3, 2003	21.60	21.93	21.51	21.60
1249	NYSE	DDT	Thu, Oct 2, 2003	21.94	21.95	21.25	21.59
1248	NYSE	DDT	Wed, Oct 1, 2003	21.75	21.95	21.26	21.95
1247	NYSE	DDT	Tue, Sep 30, 2003	21.30	21.90	21.25	21.65
1246	NYSE	DDT	Mon, Sep 29, 2003	21.30	21.65	21.11	21.40
1245	NYSE	DDT	Fri, Sep 26, 2003	21.70	21.94	21.15	21.40
1244	NYSE	DDT	Thu, Sep 25, 2003	21.68	21.94	21.51	21.70
1243	NYSE	DDT	Wed, Sep 24, 2003	21.80	21.95	21.56	21.66
1242	NYSE	DDT	Tue, Sep 23, 2003	21.65	22.00	21.65	21.94
1241	NYSE	DDT	Mon, Sep 22, 2003	21.81	21.81	21.30	21.79
1240	NYSE	DDT	Fri, Sep 19, 2003	21.50	22.00	21.10	21.80
1239	NYSE	DDT	Thu, Sep 18, 2003	21.40	21.60	21.15	21.35
1238	NYSE	DDT	Wed, Sep 17, 2003	20.76	21.95	20.76	21.62
1237	NYSE	DDT	Tue, Sep 16, 2003	20.99	21.00	20.50	20.77
1236	NYSE	DDT	Mon, Sep 15, 2003	20.50	20.99	20.21	20.85
1235	NYSE	DDT	Fri, Sep 12, 2003	20.30	20.69	20.20	20.68
1234	NYSE	DDT	Thu, Sep 11, 2003	20.35	20.85	20.30	20.32
1233	NYSE	DDT	Wed, Sep 10, 2003	20.40	20.80	20.27	20.31
1232	NYSE	DDT	Tue, Sep 9, 2003	21.03	21.03	20.40	20.50
1231	NYSE	DDT	Mon, Sep 8, 2003	21.05	21.05	20.55	21.04
1230	NYSE	DDT	Fri, Sep 5, 2003	21.00	21.00	20.70	20.86
1229	NYSE	DDT	Thu, Sep 4, 2003	20.79	21.40	20.70	21.15
1228	NYSE	DDT	Wed, Sep 3, 2003	20.99	21.00	20.65	20.66
1227	NYSE	DDT	Tue, Sep 2, 2003	20.80	21.00	20.60	20.80
1226	NYSE	DDT	Fri, Aug 29, 2003	20.60	20.85	20.50	20.60
1225	NYSE	DDT	Thu, Aug 28, 2003	20.15	20.40	20.05	20.40
1224	NYSE	DDT	Wed, Aug 27, 2003	20.17	20.30	19.90	20.00
1223	NYSE	DDT	Tue, Aug 26, 2003	20.00	20.18	19.85	20.18
1222	NYSE	DDT	Mon, Aug 25, 2003	20.40	20.58	19.90	20.15
1221	NYSE	DDT	Fri, Aug 22, 2003	20.88	20.95	20.40	20.60
1220	NYSE	DDT	Thu, Aug 21, 2003	20.45	20.95	20.44	20.73
1219	NYSE	DDT	Wed, Aug 20, 2003	21.00	21.01	20.33	20.70
1218	NYSE	DDT	Tue, Aug 19, 2003	21.50	21.50	21.00	21.00
1217	NYSE	DDT	Mon, Aug 18, 2003	21.30	21.75	20.95	21.35
1216	NYSE	DDT	Fri, Aug 15, 2003	21.07	21.40	21.05	21.20
1215	NYSE	DDT	Thu, Aug 14, 2003	21.50	21.50	21.07	21.07
1214	NYSE	DDT	Wed, Aug 13, 2003	21.45	21.99	21.25	21.60
1213	NYSE	DDT	Tue, Aug 12, 2003	21.20	21.45	21.06	21.35
1212	NYSE	DDT	Mon, Aug 11, 2003	21.25	21.49	21.10	21.24
1211	NYSE	DDT	Fri, Aug 8, 2003	20.90	21.46	20.90	21.25
1210	NYSE	DDT	Thu, Aug 7, 2003	21.50	21.50	20.66	21.00
1209	NYSE	DDT	Wed, Aug 6, 2003	21.62	21.70	21.00	21.30
1208	NYSE	DDT	Tue, Aug 5, 2003	21.50	21.74	21.37	21.74
1207	NYSE	DDT	Mon, Aug 4, 2003	21.65	21.65	21.15	21.60
1206	NYSE	DDT	Fri, Aug 1, 2003	21.69	21.69	21.00	21.30
1205	NYSE	DDT	Thu, Jul 31, 2003	21.96	22.00	21.30	21.45
1204	NYSE	DDT	Wed, Jul 30, 2003	21.60	22.00	21.20	21.96
1203	NYSE	DDT	Tue, Jul 29, 2003	21.65	21.75	21.22	21.70
1202	NYSE	DDT	Mon, Jul 28, 2003	22.20	22.30	21.75	21.90
1201	NYSE	DDT	Fri, Jul 25, 2003	22.20	22.59	21.80	22.39
1200	NYSE	DDT	Thu, Jul 24, 2003	22.30	22.30	22.00	22.28
1199	NYSE	DDT	Wed, Jul 23, 2003	22.30	22.44	22.20	22.30
1198	NYSE	DDT	Tue, Jul 22, 2003	21.86	22.25	21.50	22.25
1197	NYSE	DDT	Mon, Jul 21, 2003	21.60	22.00	21.55	21.82
1196	NYSE	DDT	Fri, Jul 18, 2003	21.96	22.30	21.60	21.60
1195	NYSE	DDT	Thu, Jul 17, 2003	22.06	22.30	21.90	21.95
1194	NYSE	DDT	Wed, Jul 16, 2003	22.00	22.39	21.78	22.16
1193	NYSE	DDT	Tue, Jul 15, 2003	22.68	22.69	21.65	21.90
1192	NYSE	DDT	Mon, Jul 14, 2003	23.30	23.60	22.75	23.22
1191	NYSE	DDT	Fri, Jul 11, 2003	23.25	23.55	23.15	23.55
1190	NYSE	DDT	Thu, Jul 10, 2003	22.70	23.35	22.61	23.35
1189	NYSE	DDT	Wed, Jul 9, 2003	22.61	22.75	22.51	22.71
1188	NYSE	DDT	Tue, Jul 8, 2003	22.29	22.68	22.00	22.30
1187	NYSE	DDT	Mon, Jul 7, 2003	22.31	22.49	22.05	22.39
1186	NYSE	DDT	Thu, Jul 3, 2003	22.49	22.75	22.31	22.31
1185	NYSE	DDT	Wed, Jul 2, 2003	22.21	22.75	22.20	22.26
1184	NYSE	DDT	Tue, Jul 1, 2003	22.24	22.25	22.00	22.10
1183	NYSE	DDT	Mon, Jun 30, 2003	22.05	22.25	21.95	22.10
1182	NYSE	DDT	Fri, Jun 27, 2003	21.98	22.09	21.85	21.95
1181	NYSE	DDT	Thu, Jun 26, 2003	21.75	22.00	21.65	21.85
1180	NYSE	DDT	Wed, Jun 25, 2003	21.63	21.95	21.40	21.60
1179	NYSE	DDT	Tue, Jun 24, 2003	21.77	21.95	21.50	21.53
1178	NYSE	DDT	Mon, Jun 23, 2003	21.70	22.10	21.70	21.86
1177	NYSE	DDT	Fri, Jun 20, 2003	21.65	21.89	21.40	21.58
1176	NYSE	DDT	Thu, Jun 19, 2003	20.95	21.23	20.95	21.00
1175	NYSE	DDT	Wed, Jun 18, 2003	21.00	21.29	20.95	20.95
1174	NYSE	DDT	Tue, Jun 17, 2003	20.78	21.05	20.35	20.99
1173	NYSE	DDT	Mon, Jun 16, 2003	20.35	20.70	20.16	20.68
1172	NYSE	DDT	Fri, Jun 13, 2003	20.65	20.83	20.35	20.58
1171	NYSE	DDT	Thu, Jun 12, 2003	20.55	20.89	20.48	20.70
1170	NYSE	DDT	Wed, Jun 11, 2003	21.42	21.49	20.05	20.51
1169	NYSE	DDT	Tue, Jun 10, 2003	21.75	21.75	21.15	21.50
1168	NYSE	DDT	Mon, Jun 9, 2003	22.00	22.15	21.55	21.75
1167	NYSE	DDT	Fri, Jun 6, 2003	21.96	22.10	21.92	22.00
1166	NYSE	DDT	Thu, Jun 5, 2003	21.75	22.01	21.75	22.00
1165	NYSE	DDT	Wed, Jun 4, 2003	21.75	22.10	21.60	21.74
1164	NYSE	DDT	Tue, Jun 3, 2003	21.40	21.90	21.40	21.66
1163	NYSE	DDT	Mon, Jun 2, 2003	21.40	21.73	21.30	21.40
1162	NYSE	DDT	Fri, May 30, 2003	21.80	21.80	21.25	21.40
1161	NYSE	DDT	Thu, May 29, 2003	21.80	22.15	21.35	21.90
1160	NYSE	DDT	Wed, May 28, 2003	21.95	22.00	21.60	21.90
1159	NYSE	DDT	Tue, May 27, 2003	21.50	21.80	20.90	21.80
1158	NYSE	DDT	Fri, May 23, 2003	21.20	21.60	21.20	21.50
1157	NYSE	DDT	Thu, May 22, 2003	21.11	21.31	21.00	21.31
1156	NYSE	DDT	Wed, May 21, 2003	20.85	21.24	20.75	21.24
1155	NYSE	DDT	Tue, May 20, 2003	21.15	21.20	20.75	21.00
1154	NYSE	DDT	Mon, May 19, 2003	21.05	21.35	21.00	21.20
1153	NYSE	DDT	Fri, May 16, 2003	20.75	21.00	20.75	21.00
1152	NYSE	DDT	Thu, May 15, 2003	21.68	21.90	20.00	20.80
1151	NYSE	DDT	Wed, May 14, 2003	21.92	22.00	21.15	21.60
1150	NYSE	DDT	Tue, May 13, 2003	21.80	22.00	21.51	21.91
1149	NYSE	DDT	Mon, May 12, 2003	22.05	22.25	21.60	21.73
1148	NYSE	DDT	Fri, May 9, 2003	21.15	22.00	21.15	22.00
1147	NYSE	DDT	Thu, May 8, 2003	20.95	21.05	20.50	21.05
1146	NYSE	DDT	Wed, May 7, 2003	20.85	21.00	20.65	20.85
1145	NYSE	DDT	Tue, May 6, 2003	21.00	21.00	20.66	20.85
1144	NYSE	DDT	Mon, May 5, 2003	20.74	21.00	20.60	20.99
1143	NYSE	DDT	Fri, May 2, 2003	20.70	20.89	20.50	20.65
1142	NYSE	DDT	Thu, May 1, 2003	20.54	20.75	20.30	20.55
1141	NYSE	DDT	Wed, Apr 30, 2003	20.80	20.90	20.47	20.47
1140	NYSE	DDT	Tue, Apr 29, 2003	20.56	20.99	20.55	20.75
1139	NYSE	DDT	Mon, Apr 28, 2003	20.30	21.00	20.20	20.50
1138	NYSE	DDT	Fri, Apr 25, 2003	19.95	20.51	19.92	20.25
1137	NYSE	DDT	Thu, Apr 24, 2003	19.60	19.91	19.50	19.89
1136	NYSE	DDT	Wed, Apr 23, 2003	19.50	19.60	19.30	19.50
1135	NYSE	DDT	Tue, Apr 22, 2003	19.38	19.60	19.35	19.40
1134	NYSE	DDT	Mon, Apr 21, 2003	19.74	19.80	19.30	19.48
1133	NYSE	DDT	Thu, Apr 17, 2003	19.50	19.63	19.25	19.63
1132	NYSE	DDT	Wed, Apr 16, 2003	19.25	19.49	19.19	19.48
1131	NYSE	DDT	Tue, Apr 15, 2003	19.30	19.49	19.10	19.35
1130	NYSE	DDT	Mon, Apr 14, 2003	19.38	19.50	19.00	19.27
1129	NYSE	DDT	Fri, Apr 11, 2003	19.95	19.98	19.65	19.75
1128	NYSE	DDT	Thu, Apr 10, 2003	19.75	19.90	19.55	19.90
1127	NYSE	DDT	Wed, Apr 9, 2003	19.80	19.99	19.61	19.75
1126	NYSE	DDT	Tue, Apr 8, 2003	19.59	19.90	19.59	19.80
1125	NYSE	DDT	Mon, Apr 7, 2003	19.35	19.69	19.34	19.50
1124	NYSE	DDT	Fri, Apr 4, 2003	19.10	19.30	18.92	19.29
1123	NYSE	DDT	Thu, Apr 3, 2003	19.55	19.75	19.09	19.10
1122	NYSE	DDT	Wed, Apr 2, 2003	19.55	19.55	19.40	19.49
1121	NYSE	DDT	Tue, Apr 1, 2003	19.30	19.57	19.30	19.50
1120	NYSE	DDT	Mon, Mar 31, 2003	19.30	19.35	19.07	19.20
1119	NYSE	DDT	Fri, Mar 28, 2003	19.15	19.35	19.04	19.20
1118	NYSE	DDT	Thu, Mar 27, 2003	19.10	19.50	19.01	19.20
1117	NYSE	DDT	Wed, Mar 26, 2003	19.00	19.17	19.00	19.05
1116	NYSE	DDT	Tue, Mar 25, 2003	18.95	19.14	18.71	19.00
1115	NYSE	DDT	Mon, Mar 24, 2003	19.13	19.17	18.90	19.02
1114	NYSE	DDT	Fri, Mar 21, 2003	19.10	19.13	18.80	19.10
1113	NYSE	DDT	Thu, Mar 20, 2003	18.99	19.12	18.70	19.12
1112	NYSE	DDT	Wed, Mar 19, 2003	19.00	19.05	18.52	19.00
1111	NYSE	DDT	Tue, Mar 18, 2003	18.95	19.15	18.69	18.99
1110	NYSE	DDT	Mon, Mar 17, 2003	18.90	19.15	18.75	19.00
1109	NYSE	DDT	Fri, Mar 14, 2003	18.60	19.00	18.60	18.80
1108	NYSE	DDT	Thu, Mar 13, 2003	18.10	18.70	18.10	18.65
1107	NYSE	DDT	Wed, Mar 12, 2003	18.70	18.78	18.06	18.30
1106	NYSE	DDT	Tue, Mar 11, 2003	18.50	18.65	18.35	18.64
1105	NYSE	DDT	Mon, Mar 10, 2003	18.50	18.90	18.40	18.40
1104	NYSE	DDT	Fri, Mar 7, 2003	18.98	19.25	18.50	18.52
1103	NYSE	DDT	Thu, Mar 6, 2003	18.91	19.10	18.85	19.10
1102	NYSE	DDT	Wed, Mar 5, 2003	18.47	18.97	18.47	18.81
1101	NYSE	DDT	Tue, Mar 4, 2003	18.60	18.75	18.45	18.55
1100	NYSE	DDT	Mon, Mar 3, 2003	18.35	18.88	18.30	18.50
1099	NYSE	DDT	Fri, Feb 28, 2003	18.50	18.50	18.00	18.30
1098	NYSE	DDT	Thu, Feb 27, 2003	18.00	18.60	18.00	18.40
1097	NYSE	DDT	Wed, Feb 26, 2003	17.70	18.20	17.70	17.94
1096	NYSE	DDT	Tue, Feb 25, 2003	17.26	17.73	17.16	17.60
1095	NYSE	DDT	Mon, Feb 24, 2003	17.06	17.39	17.06	17.21
1094	NYSE	DDT	Fri, Feb 21, 2003	17.15	17.34	17.06	17.16
1093	NYSE	DDT	Thu, Feb 20, 2003	17.20	17.35	17.04	17.05
1092	NYSE	DDT	Wed, Feb 19, 2003	17.35	17.40	17.02	17.15
1091	NYSE	DDT	Tue, Feb 18, 2003	17.01	17.36	17.01	17.24
1090	NYSE	DDT	Fri, Feb 14, 2003	17.10	17.25	17.00	17.03
1089	NYSE	DDT	Thu, Feb 13, 2003	17.30	17.34	17.01	17.11
1088	NYSE	DDT	Wed, Feb 12, 2003	17.50	17.50	17.25	17.26
1087	NYSE	DDT	Tue, Feb 11, 2003	17.55	17.90	17.51	17.51
1086	NYSE	DDT	Mon, Feb 10, 2003	17.37	17.84	17.35	17.40
1085	NYSE	DDT	Fri, Feb 7, 2003	17.50	17.84	17.36	17.60
1084	NYSE	DDT	Thu, Feb 6, 2003	17.35	17.81	17.35	17.79
1083	NYSE	DDT	Wed, Feb 5, 2003	17.36	17.60	17.34	17.34
1082	NYSE	DDT	Tue, Feb 4, 2003	17.56	17.78	17.37	17.40
1081	NYSE	DDT	Mon, Feb 3, 2003	17.60	17.70	17.33	17.36
1080	NYSE	DDT	Fri, Jan 31, 2003	17.49	17.83	17.40	17.70
1079	NYSE	DDT	Thu, Jan 30, 2003	17.60	17.79	17.34	17.50
1078	NYSE	DDT	Wed, Jan 29, 2003	17.58	17.60	17.34	17.58
1077	NYSE	DDT	Tue, Jan 28, 2003	17.85	17.85	17.45	17.60
1076	NYSE	DDT	Mon, Jan 27, 2003	18.00	18.00	17.50	17.79
1075	NYSE	DDT	Fri, Jan 24, 2003	18.00	18.09	17.90	18.00
1074	NYSE	DDT	Thu, Jan 23, 2003	18.00	18.10	17.86	17.95
1073	NYSE	DDT	Wed, Jan 22, 2003	18.20	18.20	17.95	18.10
1072	NYSE	DDT	Tue, Jan 21, 2003	17.90	18.25	17.90	18.25
1071	NYSE	DDT	Fri, Jan 17, 2003	18.25	18.25	17.91	18.00
1070	NYSE	DDT	Thu, Jan 16, 2003	17.95	18.20	17.86	18.20
1069	NYSE	DDT	Wed, Jan 15, 2003	17.88	18.10	17.85	18.00
1068	NYSE	DDT	Tue, Jan 14, 2003	18.70	18.70	18.42	18.42
1067	NYSE	DDT	Mon, Jan 13, 2003	18.37	18.65	18.35	18.65
1066	NYSE	DDT	Fri, Jan 10, 2003	18.15	18.40	18.01	18.29
1065	NYSE	DDT	Thu, Jan 9, 2003	18.12	18.40	18.12	18.35
1064	NYSE	DDT	Wed, Jan 8, 2003	18.17	18.26	18.02	18.11
1063	NYSE	DDT	Tue, Jan 7, 2003	18.11	18.18	18.01	18.10
1062	NYSE	DDT	Mon, Jan 6, 2003	17.75	18.08	17.75	18.01
1061	NYSE	DDT	Fri, Jan 3, 2003	17.60	17.75	17.60	17.71
1060	NYSE	DDT	Thu, Jan 2, 2003	17.31	17.60	17.31	17.60
1059	NYSE	DDT	Tue, Dec 31, 2002	17.25	17.25	17.10	17.25
1058	NYSE	DDT	Mon, Dec 30, 2002	17.20	17.30	17.00	17.30
1057	NYSE	DDT	Fri, Dec 27, 2002	17.40	17.40	17.19	17.20
1056	NYSE	DDT	Thu, Dec 26, 2002	17.50	17.72	17.35	17.45
1055	NYSE	DDT	Tue, Dec 24, 2002	17.40	17.65	17.25	17.65
1054	NYSE	DDT	Mon, Dec 23, 2002	17.36	17.40	17.26	17.30
1053	NYSE	DDT	Fri, Dec 20, 2002	17.51	17.69	17.36	17.36
1052	NYSE	DDT	Thu, Dec 19, 2002	17.70	17.94	17.26	17.50
1051	NYSE	DDT	Wed, Dec 18, 2002	17.75	18.00	17.70	17.75
1050	NYSE	DDT	Tue, Dec 17, 2002	17.75	17.99	17.75	17.75
1049	NYSE	DDT	Mon, Dec 16, 2002	17.95	18.14	17.76	17.76
1048	NYSE	DDT	Fri, Dec 13, 2002	18.00	18.19	17.76	17.80
1047	NYSE	DDT	Thu, Dec 12, 2002	18.00	18.02	17.76	17.98
1046	NYSE	DDT	Wed, Dec 11, 2002	18.00	18.30	17.91	18.15
1045	NYSE	DDT	Tue, Dec 10, 2002	18.00	18.33	18.00	18.20
1044	NYSE	DDT	Mon, Dec 9, 2002	18.12	18.29	18.00	18.00
1043	NYSE	DDT	Fri, Dec 6, 2002	18.15	18.29	18.05	18.29
1042	NYSE	DDT	Thu, Dec 5, 2002	18.33	18.33	18.05	18.18
1041	NYSE	DDT	Wed, Dec 4, 2002	18.35	18.42	18.00	18.34
1040	NYSE	DDT	Tue, Dec 3, 2002	18.50	18.50	18.25	18.40
1039	NYSE	DDT	Mon, Dec 2, 2002	18.50	18.61	18.25	18.50
1038	NYSE	DDT	Fri, Nov 29, 2002	18.51	18.60	18.49	18.60
1037	NYSE	DDT	Wed, Nov 27, 2002	18.00	18.60	18.00	18.51
1036	NYSE	DDT	Tue, Nov 26, 2002	18.26	18.36	18.00	18.03
1035	NYSE	DDT	Mon, Nov 25, 2002	18.10	18.24	18.05	18.19
1034	NYSE	DDT	Fri, Nov 22, 2002	18.40	18.40	18.10	18.16
1033	NYSE	DDT	Thu, Nov 21, 2002	18.10	18.55	18.00	18.35
1032	NYSE	DDT	Wed, Nov 20, 2002	18.09	18.15	17.76	18.00
1031	NYSE	DDT	Tue, Nov 19, 2002	17.99	18.10	17.70	18.05
1030	NYSE	DDT	Mon, Nov 18, 2002	18.01	18.19	17.90	18.07
1029	NYSE	DDT	Fri, Nov 15, 2002	18.00	18.10	17.90	18.00
1028	NYSE	DDT	Thu, Nov 14, 2002	17.90	18.55	17.90	17.96
1027	NYSE	DDT	Wed, Nov 13, 2002	17.80	18.00	17.70	17.80
1026	NYSE	DDT	Tue, Nov 12, 2002	17.85	18.00	17.85	17.85
1025	NYSE	DDT	Mon, Nov 11, 2002	17.45	17.90	17.25	17.80
1024	NYSE	DDT	Fri, Nov 8, 2002	17.75	17.85	17.35	17.60
1023	NYSE	DDT	Thu, Nov 7, 2002	18.00	18.04	17.35	17.76
1022	NYSE	DDT	Wed, Nov 6, 2002	17.90	17.95	17.70	17.94
1021	NYSE	DDT	Tue, Nov 5, 2002	17.85	18.01	17.50	17.85
1020	NYSE	DDT	Mon, Nov 4, 2002	18.10	18.10	17.65	17.65
1019	NYSE	DDT	Fri, Nov 1, 2002	17.30	18.00	17.25	17.90
1018	NYSE	DDT	Thu, Oct 31, 2002	16.85	17.20	16.76	17.20
1017	NYSE	DDT	Wed, Oct 30, 2002	17.60	17.60	17.00	17.01
1016	NYSE	DDT	Tue, Oct 29, 2002	17.70	17.95	17.50	17.60
1015	NYSE	DDT	Mon, Oct 28, 2002	17.62	17.85	17.51	17.66
1014	NYSE	DDT	Fri, Oct 25, 2002	17.59	18.00	17.55	17.65
1013	NYSE	DDT	Thu, Oct 24, 2002	17.41	17.70	17.31	17.55
1012	NYSE	DDT	Wed, Oct 23, 2002	17.59	17.69	17.25	17.50
1011	NYSE	DDT	Tue, Oct 22, 2002	17.49	17.99	17.25	17.49
1010	NYSE	DDT	Mon, Oct 21, 2002	17.91	17.91	17.28	17.50
1009	NYSE	DDT	Fri, Oct 18, 2002	17.80	17.99	17.75	17.99
1008	NYSE	DDT	Thu, Oct 17, 2002	18.05	18.11	17.75	17.80
1007	NYSE	DDT	Wed, Oct 16, 2002	18.19	18.22	17.70	18.11
1006	NYSE	DDT	Tue, Oct 15, 2002	18.30	18.30	18.00	18.20
1005	NYSE	DDT	Mon, Oct 14, 2002	18.80	18.87	18.30	18.70
1004	NYSE	DDT	Fri, Oct 11, 2002	18.60	19.00	18.60	18.90
1003	NYSE	DDT	Thu, Oct 10, 2002	19.05	19.15	18.41	18.75
1002	NYSE	DDT	Wed, Oct 9, 2002	19.49	19.49	18.82	19.15
1001	NYSE	DDT	Tue, Oct 8, 2002	19.50	19.60	19.30	19.40
1000	NYSE	DDT	Mon, Oct 7, 2002	19.65	19.90	19.42	19.42
999	NYSE	DDT	Fri, Oct 4, 2002	19.90	19.90	19.51	19.60
998	NYSE	DDT	Thu, Oct 3, 2002	19.61	19.98	19.60	19.65
997	NYSE	DDT	Wed, Oct 2, 2002	19.80	19.95	19.41	19.75
996	NYSE	DDT	Tue, Oct 1, 2002	20.05	20.05	19.30	19.74
995	NYSE	DDT	Mon, Sep 30, 2002	19.75	19.95	19.52	19.95
994	NYSE	DDT	Fri, Sep 27, 2002	19.65	20.10	19.65	19.65
993	NYSE	DDT	Thu, Sep 26, 2002	19.99	20.14	19.65	19.65
992	NYSE	DDT	Wed, Sep 25, 2002	19.74	20.00	19.64	19.89
991	NYSE	DDT	Tue, Sep 24, 2002	19.84	19.85	19.50	19.85
990	NYSE	DDT	Mon, Sep 23, 2002	19.88	20.25	19.51	19.80
989	NYSE	DDT	Fri, Sep 20, 2002	19.87	19.99	19.77	19.77
988	NYSE	DDT	Thu, Sep 19, 2002	19.90	20.19	19.80	19.87
987	NYSE	DDT	Wed, Sep 18, 2002	20.15	20.30	19.45	19.80
986	NYSE	DDT	Tue, Sep 17, 2002	20.51	20.80	20.07	20.07
985	NYSE	DDT	Mon, Sep 16, 2002	20.59	20.79	20.30	20.50
984	NYSE	DDT	Fri, Sep 13, 2002	20.20	20.60	20.20	20.30
983	NYSE	DDT	Thu, Sep 12, 2002	20.25	20.60	20.00	20.15
982	NYSE	DDT	Wed, Sep 11, 2002	20.35	20.80	20.35	20.60
981	NYSE	DDT	Tue, Sep 10, 2002	20.50	20.70	20.20	20.43
980	NYSE	DDT	Mon, Sep 9, 2002	20.30	20.60	20.15	20.49
979	NYSE	DDT	Fri, Sep 6, 2002	20.00	20.50	19.75	20.35
978	NYSE	DDT	Thu, Sep 5, 2002	19.90	20.34	19.71	20.15
977	NYSE	DDT	Wed, Sep 4, 2002	19.80	19.99	19.70	19.90
976	NYSE	DDT	Tue, Sep 3, 2002	19.90	19.95	19.55	19.70
975	NYSE	DDT	Fri, Aug 30, 2002	19.95	20.00	19.85	19.99
974	NYSE	DDT	Thu, Aug 29, 2002	19.81	20.48	19.50	19.85
973	NYSE	DDT	Wed, Aug 28, 2002	19.83	19.92	19.75	19.82
972	NYSE	DDT	Tue, Aug 27, 2002	19.40	19.73	19.07	19.72
971	NYSE	DDT	Mon, Aug 26, 2002	19.80	20.20	19.08	19.25
970	NYSE	DDT	Fri, Aug 23, 2002	19.60	19.98	19.30	19.77
969	NYSE	DDT	Thu, Aug 22, 2002	19.15	19.80	19.08	19.75
968	NYSE	DDT	Wed, Aug 21, 2002	19.00	19.50	18.90	19.20
967	NYSE	DDT	Tue, Aug 20, 2002	19.05	19.50	18.60	18.99
966	NYSE	DDT	Mon, Aug 19, 2002	19.20	19.30	19.00	19.00
965	NYSE	DDT	Fri, Aug 16, 2002	19.20	19.20	19.02	19.02
964	NYSE	DDT	Thu, Aug 15, 2002	18.90	19.32	18.70	19.29
963	NYSE	DDT	Wed, Aug 14, 2002	18.90	19.40	18.90	19.00
962	NYSE	DDT	Tue, Aug 13, 2002	18.99	19.25	18.99	19.00
961	NYSE	DDT	Mon, Aug 12, 2002	18.60	19.04	18.55	18.99
960	NYSE	DDT	Fri, Aug 9, 2002	18.79	19.20	18.60	18.60
959	NYSE	DDT	Thu, Aug 8, 2002	19.30	19.32	18.45	18.89
958	NYSE	DDT	Wed, Aug 7, 2002	19.25	19.32	19.20	19.20
957	NYSE	DDT	Tue, Aug 6, 2002	19.15	19.60	19.00	19.32
956	NYSE	DDT	Mon, Aug 5, 2002	19.00	19.35	19.00	19.00
955	NYSE	DDT	Fri, Aug 2, 2002	19.60	19.65	19.10	19.10
954	NYSE	DDT	Thu, Aug 1, 2002	19.00	19.60	19.00	19.45
953	NYSE	DDT	Wed, Jul 31, 2002	19.10	19.45	19.00	19.20
952	NYSE	DDT	Tue, Jul 30, 2002	19.60	19.60	18.90	19.10
951	NYSE	DDT	Mon, Jul 29, 2002	18.95	19.65	18.85	19.65
950	NYSE	DDT	Fri, Jul 26, 2002	18.90	18.95	18.80	18.95
949	NYSE	DDT	Thu, Jul 25, 2002	18.45	18.85	18.30	18.85
948	NYSE	DDT	Wed, Jul 24, 2002	18.60	18.60	17.65	18.30
947	NYSE	DDT	Tue, Jul 23, 2002	19.05	19.05	18.35	18.50
946	NYSE	DDT	Mon, Jul 22, 2002	19.30	19.30	18.90	19.10
945	NYSE	DDT	Fri, Jul 19, 2002	19.46	19.46	19.10	19.29
944	NYSE	DDT	Thu, Jul 18, 2002	19.50	19.75	19.10	19.50
943	NYSE	DDT	Wed, Jul 17, 2002	19.40	19.80	19.25	19.50
942	NYSE	DDT	Tue, Jul 16, 2002	19.20	19.75	19.20	19.40
941	NYSE	DDT	Mon, Jul 15, 2002	20.45	20.60	19.00	19.10
940	NYSE	DDT	Fri, Jul 12, 2002	20.80	21.02	20.75	21.02
939	NYSE	DDT	Thu, Jul 11, 2002	20.88	21.00	20.25	20.70
938	NYSE	DDT	Wed, Jul 10, 2002	20.05	20.78	19.80	20.78
937	NYSE	DDT	Tue, Jul 9, 2002	20.60	20.78	20.05	20.20
936	NYSE	DDT	Mon, Jul 8, 2002	20.40	20.60	20.00	20.60
935	NYSE	DDT	Fri, Jul 5, 2002	19.85	20.40	19.85	20.40
934	NYSE	DDT	Wed, Jul 3, 2002	20.00	20.20	19.80	19.80
933	NYSE	DDT	Tue, Jul 2, 2002	20.65	20.78	19.95	20.30
932	NYSE	DDT	Mon, Jul 1, 2002	20.26	20.74	20.26	20.72
931	NYSE	DDT	Fri, Jun 28, 2002	20.25	20.79	20.25	20.35
930	NYSE	DDT	Thu, Jun 27, 2002	20.10	20.40	20.10	20.20
929	NYSE	DDT	Wed, Jun 26, 2002	20.20	20.50	19.95	20.10
928	NYSE	DDT	Tue, Jun 25, 2002	20.10	20.40	20.00	20.40
927	NYSE	DDT	Mon, Jun 24, 2002	20.25	20.75	20.00	20.15
926	NYSE	DDT	Fri, Jun 21, 2002	20.25	20.30	19.85	20.00
925	NYSE	DDT	Thu, Jun 20, 2002	19.90	20.30	19.60	20.30
924	NYSE	DDT	Wed, Jun 19, 2002	20.10	20.30	19.61	20.00
923	NYSE	DDT	Tue, Jun 18, 2002	19.75	20.50	19.51	20.00
922	NYSE	DDT	Mon, Jun 17, 2002	19.55	19.85	19.25	19.75
921	NYSE	DDT	Fri, Jun 14, 2002	20.05	20.10	18.80	19.60
920	NYSE	DDT	Thu, Jun 13, 2002	21.00	21.00	20.00	20.12
919	NYSE	DDT	Wed, Jun 12, 2002	21.40	21.74	20.45	20.80
918	NYSE	DDT	Tue, Jun 11, 2002	21.50	21.70	21.20	21.65
917	NYSE	DDT	Mon, Jun 10, 2002	21.50	21.73	21.36	21.52
916	NYSE	DDT	Fri, Jun 7, 2002	21.00	21.39	20.85	21.35
915	NYSE	DDT	Thu, Jun 6, 2002	21.25	21.25	20.70	20.95
914	NYSE	DDT	Wed, Jun 5, 2002	21.28	21.38	21.25	21.25
913	NYSE	DDT	Tue, Jun 4, 2002	21.10	21.24	21.01	21.24
912	NYSE	DDT	Mon, Jun 3, 2002	21.19	21.20	20.60	21.00
911	NYSE	DDT	Fri, May 31, 2002	21.49	21.49	20.90	21.05
910	NYSE	DDT	Thu, May 30, 2002	21.25	21.59	21.00	21.25
909	NYSE	DDT	Wed, May 29, 2002	21.44	21.60	20.91	21.50
908	NYSE	DDT	Tue, May 28, 2002	21.33	21.44	21.03	21.40
907	NYSE	DDT	Fri, May 24, 2002	21.30	21.30	20.50	21.20
906	NYSE	DDT	Thu, May 23, 2002	21.35	21.35	20.78	21.10
905	NYSE	DDT	Wed, May 22, 2002	21.10	21.38	20.85	21.25
904	NYSE	DDT	Tue, May 21, 2002	21.20	21.39	20.75	21.10
903	NYSE	DDT	Mon, May 20, 2002	21.55	21.70	20.70	21.05
902	NYSE	DDT	Fri, May 17, 2002	20.89	21.75	20.89	21.50
901	NYSE	DDT	Thu, May 16, 2002	19.30	20.99	19.30	20.81
900	NYSE	DDT	Wed, May 15, 2002	19.21	19.32	19.00	19.32
899	NYSE	DDT	Tue, May 14, 2002	19.00	19.35	18.85	19.33
898	NYSE	DDT	Mon, May 13, 2002	19.10	19.43	18.70	18.90
897	NYSE	DDT	Fri, May 10, 2002	19.39	19.50	18.40	19.20
896	NYSE	DDT	Thu, May 9, 2002	19.45	19.50	19.13	19.39
895	NYSE	DDT	Wed, May 8, 2002	19.40	19.64	19.11	19.40
894	NYSE	DDT	Tue, May 7, 2002	19.70	19.79	19.20	19.50
893	NYSE	DDT	Mon, May 6, 2002	19.90	19.95	19.10	19.88
892	NYSE	DDT	Fri, May 3, 2002	20.10	20.15	19.80	19.80
891	NYSE	DDT	Thu, May 2, 2002	19.95	20.20	19.04	20.20
890	NYSE	DDT	Wed, May 1, 2002	20.10	20.50	19.73	19.80
889	NYSE	DDT	Tue, Apr 30, 2002	20.15	20.62	20.10	20.10
888	NYSE	DDT	Mon, Apr 29, 2002	20.40	20.57	20.11	20.11
887	NYSE	DDT	Fri, Apr 26, 2002	20.35	20.64	20.05	20.30
886	NYSE	DDT	Thu, Apr 25, 2002	20.00	20.40	19.80	20.35
885	NYSE	DDT	Wed, Apr 24, 2002	20.40	20.40	20.05	20.05
884	NYSE	DDT	Tue, Apr 23, 2002	20.20	20.25	20.00	20.25
883	NYSE	DDT	Mon, Apr 22, 2002	20.20	20.35	20.00	20.30
882	NYSE	DDT	Fri, Apr 19, 2002	20.40	20.40	20.07	20.30
881	NYSE	DDT	Thu, Apr 18, 2002	20.35	20.49	20.20	20.49
880	NYSE	DDT	Wed, Apr 17, 2002	20.36	20.60	20.36	20.50
879	NYSE	DDT	Tue, Apr 16, 2002	20.69	20.69	20.20	20.48
878	NYSE	DDT	Mon, Apr 15, 2002	20.66	21.00	20.50	20.50
877	NYSE	DDT	Fri, Apr 12, 2002	20.49	20.66	20.35	20.66
876	NYSE	DDT	Thu, Apr 11, 2002	21.00	21.00	20.56	20.81
875	NYSE	DDT	Wed, Apr 10, 2002	20.90	20.95	20.53	20.94
874	NYSE	DDT	Tue, Apr 9, 2002	20.85	20.99	20.81	20.96
873	NYSE	DDT	Mon, Apr 8, 2002	20.85	21.07	20.50	20.81
872	NYSE	DDT	Fri, Apr 5, 2002	20.80	20.86	20.50	20.75
871	NYSE	DDT	Thu, Apr 4, 2002	20.37	20.89	20.37	20.50
870	NYSE	DDT	Wed, Apr 3, 2002	20.90	21.30	20.35	20.40
869	NYSE	DDT	Tue, Apr 2, 2002	20.51	20.85	20.30	20.75
868	NYSE	DDT	Mon, Apr 1, 2002	20.80	21.25	20.51	20.53
867	NYSE	DDT	Thu, Mar 28, 2002	20.85	21.00	20.35	20.73
866	NYSE	DDT	Wed, Mar 27, 2002	20.87	21.30	20.55	20.90
865	NYSE	DDT	Tue, Mar 26, 2002	20.75	20.89	20.51	20.87
864	NYSE	DDT	Mon, Mar 25, 2002	20.40	20.75	20.16	20.50
863	NYSE	DDT	Fri, Mar 22, 2002	20.65	20.65	20.51	20.65
862	NYSE	DDT	Thu, Mar 21, 2002	20.60	20.88	20.60	20.65
861	NYSE	DDT	Wed, Mar 20, 2002	20.60	20.60	20.16	20.51
860	NYSE	DDT	Tue, Mar 19, 2002	20.50	20.91	20.15	20.75
859	NYSE	DDT	Mon, Mar 18, 2002	20.50	20.94	20.14	20.25
858	NYSE	DDT	Fri, Mar 15, 2002	20.99	20.99	20.11	20.14
857	NYSE	DDT	Thu, Mar 14, 2002	21.18	21.18	20.08	20.54
856	NYSE	DDT	Wed, Mar 13, 2002	20.60	21.18	20.60	21.18
855	NYSE	DDT	Tue, Mar 12, 2002	20.97	21.10	20.50	20.84
854	NYSE	DDT	Mon, Mar 11, 2002	20.99	21.12	20.51	20.60
853	NYSE	DDT	Fri, Mar 8, 2002	20.76	21.25	20.45	20.99
852	NYSE	DDT	Thu, Mar 7, 2002	21.00	21.24	20.71	20.76
851	NYSE	DDT	Wed, Mar 6, 2002	20.25	21.44	20.25	21.19
850	NYSE	DDT	Tue, Mar 5, 2002	19.89	20.25	19.60	20.25
849	NYSE	DDT	Mon, Mar 4, 2002	19.75	19.80	19.51	19.75
848	NYSE	DDT	Fri, Mar 1, 2002	19.40	19.99	19.40	19.79
847	NYSE	DDT	Thu, Feb 28, 2002	19.75	19.99	19.75	19.99
846	NYSE	DDT	Wed, Feb 27, 2002	19.60	19.94	19.40	19.75
845	NYSE	DDT	Tue, Feb 26, 2002	19.70	19.78	19.40	19.55
844	NYSE	DDT	Mon, Feb 25, 2002	19.60	19.84	19.15	19.79
843	NYSE	DDT	Fri, Feb 22, 2002	19.50	19.80	19.35	19.60
842	NYSE	DDT	Thu, Feb 21, 2002	19.20	19.60	18.90	19.60
841	NYSE	DDT	Wed, Feb 20, 2002	19.79	19.80	18.75	19.21
840	NYSE	DDT	Tue, Feb 19, 2002	19.58	19.80	19.26	19.45
839	NYSE	DDT	Fri, Feb 15, 2002	19.60	20.00	19.30	19.58
838	NYSE	DDT	Thu, Feb 14, 2002	19.50	19.75	19.36	19.60
837	NYSE	DDT	Wed, Feb 13, 2002	19.65	20.09	19.35	19.95
836	NYSE	DDT	Tue, Feb 12, 2002	18.60	19.95	18.51	19.95
835	NYSE	DDT	Mon, Feb 11, 2002	18.94	19.65	18.90	19.40
834	NYSE	DDT	Fri, Feb 8, 2002	18.04	18.94	17.81	18.94
833	NYSE	DDT	Thu, Feb 7, 2002	18.04	18.05	17.80	17.86
832	NYSE	DDT	Wed, Feb 6, 2002	18.00	18.05	17.40	18.00
831	NYSE	DDT	Tue, Feb 5, 2002	17.32	18.09	17.31	17.80
830	NYSE	DDT	Mon, Feb 4, 2002	17.98	17.99	17.32	17.32
829	NYSE	DDT	Fri, Feb 1, 2002	17.50	18.00	17.40	17.76
828	NYSE	DDT	Thu, Jan 31, 2002	17.35	18.49	17.20	17.50
827	NYSE	DDT	Wed, Jan 30, 2002	17.29	17.52	16.80	17.50
826	NYSE	DDT	Tue, Jan 29, 2002	16.99	17.28	16.91	17.28
825	NYSE	DDT	Mon, Jan 28, 2002	17.25	17.25	16.51	16.97
824	NYSE	DDT	Fri, Jan 25, 2002	17.47	17.48	17.10	17.22
823	NYSE	DDT	Thu, Jan 24, 2002	17.29	17.30	17.00	17.29
822	NYSE	DDT	Wed, Jan 23, 2002	17.10	17.40	17.04	17.11
821	NYSE	DDT	Tue, Jan 22, 2002	17.74	17.74	17.01	17.11
820	NYSE	DDT	Fri, Jan 18, 2002	17.59	17.94	16.60	17.55
819	NYSE	DDT	Thu, Jan 17, 2002	18.71	18.71	17.11	17.84
818	NYSE	DDT	Wed, Jan 16, 2002	17.76	18.74	17.76	18.59
817	NYSE	DDT	Tue, Jan 15, 2002	19.23	19.23	17.05	18.00
816	NYSE	DDT	Mon, Jan 14, 2002	19.91	20.25	19.75	19.80
815	NYSE	DDT	Fri, Jan 11, 2002	19.80	20.10	19.07	20.10
814	NYSE	DDT	Thu, Jan 10, 2002	19.95	20.40	19.50	19.87
813	NYSE	DDT	Wed, Jan 9, 2002	20.06	20.70	20.01	20.01
812	NYSE	DDT	Tue, Jan 8, 2002	20.15	20.50	19.91	20.15
811	NYSE	DDT	Mon, Jan 7, 2002	19.50	20.25	19.25	20.00
810	NYSE	DDT	Fri, Jan 4, 2002	18.91	19.51	18.91	19.50
809	NYSE	DDT	Thu, Jan 3, 2002	18.91	19.10	18.75	19.00
808	NYSE	DDT	Wed, Jan 2, 2002	18.55	19.20	18.55	18.91
807	NYSE	DDT	Mon, Dec 31, 2001	18.06	18.60	18.06	18.40
806	NYSE	DDT	Fri, Dec 28, 2001	17.20	18.60	17.20	18.05
805	NYSE	DDT	Thu, Dec 27, 2001	17.40	17.48	17.00	17.35
804	NYSE	DDT	Wed, Dec 26, 2001	17.77	17.79	16.90	17.68
803	NYSE	DDT	Mon, Dec 24, 2001	17.10	17.50	16.75	17.50
802	NYSE	DDT	Fri, Dec 21, 2001	16.90	17.48	16.85	16.85
801	NYSE	DDT	Thu, Dec 20, 2001	17.20	17.26	16.90	17.00
800	NYSE	DDT	Wed, Dec 19, 2001	17.35	17.37	16.90	17.06
799	NYSE	DDT	Tue, Dec 18, 2001	17.30	17.39	16.91	17.37
798	NYSE	DDT	Mon, Dec 17, 2001	17.30	17.65	16.61	17.05
797	NYSE	DDT	Fri, Dec 14, 2001	17.25	17.35	16.60	17.05
796	NYSE	DDT	Thu, Dec 13, 2001	17.25	17.79	17.25	17.50
795	NYSE	DDT	Wed, Dec 12, 2001	17.89	18.00	17.01	17.10
794	NYSE	DDT	Tue, Dec 11, 2001	18.03	18.35	17.49	17.94
793	NYSE	DDT	Mon, Dec 10, 2001	17.97	18.45	17.78	17.78
792	NYSE	DDT	Fri, Dec 7, 2001	17.73	17.97	17.62	17.97
791	NYSE	DDT	Thu, Dec 6, 2001	17.80	18.10	17.50	17.74
790	NYSE	DDT	Wed, Dec 5, 2001	18.98	18.98	17.50	17.90
789	NYSE	DDT	Tue, Dec 4, 2001	19.50	19.50	18.25	18.95
788	NYSE	DDT	Mon, Dec 3, 2001	20.00	20.00	19.60	19.60
787	NYSE	DDT	Fri, Nov 30, 2001	20.40	20.50	20.00	20.05
786	NYSE	DDT	Thu, Nov 29, 2001	21.00	21.00	20.18	20.25
785	NYSE	DDT	Wed, Nov 28, 2001	20.75	21.10	20.65	20.80
784	NYSE	DDT	Tue, Nov 27, 2001	20.90	21.00	20.40	20.90
783	NYSE	DDT	Mon, Nov 26, 2001	20.75	21.10	20.50	21.00
782	NYSE	DDT	Fri, Nov 23, 2001	20.35	21.00	20.35	20.95
781	NYSE	DDT	Wed, Nov 21, 2001	20.75	21.20	20.40	20.50
780	NYSE	DDT	Tue, Nov 20, 2001	20.84	21.79	20.50	20.65
779	NYSE	DDT	Mon, Nov 19, 2001	20.00	20.84	20.00	20.84
778	NYSE	DDT	Fri, Nov 16, 2001	20.42	20.42	19.55	19.95
777	NYSE	DDT	Thu, Nov 15, 2001	20.20	20.44	19.91	20.30
776	NYSE	DDT	Wed, Nov 14, 2001	19.85	20.20	19.77	20.20
775	NYSE	DDT	Tue, Nov 13, 2001	20.05	20.35	19.55	19.90
774	NYSE	DDT	Mon, Nov 12, 2001	20.00	20.35	19.90	20.00
773	NYSE	DDT	Fri, Nov 9, 2001	20.00	20.08	19.85	19.90
772	NYSE	DDT	Thu, Nov 8, 2001	20.00	20.15	19.61	20.05
771	NYSE	DDT	Wed, Nov 7, 2001	20.10	20.25	19.95	19.95
770	NYSE	DDT	Tue, Nov 6, 2001	19.90	20.25	19.90	20.01
769	NYSE	DDT	Mon, Nov 5, 2001	19.00	20.00	19.00	19.76
768	NYSE	DDT	Fri, Nov 2, 2001	18.60	19.00	18.02	19.00
767	NYSE	DDT	Thu, Nov 1, 2001	18.40	18.59	18.00	18.50
766	NYSE	DDT	Wed, Oct 31, 2001	18.30	18.45	17.76	18.25
765	NYSE	DDT	Tue, Oct 30, 2001	18.02	18.50	18.00	18.20
764	NYSE	DDT	Mon, Oct 29, 2001	18.84	18.94	18.00	18.02
763	NYSE	DDT	Fri, Oct 26, 2001	17.85	18.75	17.75	18.74
762	NYSE	DDT	Thu, Oct 25, 2001	17.75	18.10	17.30	17.90
761	NYSE	DDT	Wed, Oct 24, 2001	18.27	18.49	17.60	18.15
760	NYSE	DDT	Tue, Oct 23, 2001	18.70	18.80	18.28	18.30
759	NYSE	DDT	Mon, Oct 22, 2001	19.00	19.00	18.56	18.90
758	NYSE	DDT	Fri, Oct 19, 2001	18.95	19.10	18.56	18.85
757	NYSE	DDT	Thu, Oct 18, 2001	19.29	19.29	18.74	18.74
756	NYSE	DDT	Wed, Oct 17, 2001	19.00	19.29	18.76	19.29
755	NYSE	DDT	Tue, Oct 16, 2001	19.00	19.30	18.74	19.15
754	NYSE	DDT	Mon, Oct 15, 2001	18.85	19.10	18.60	18.75
753	NYSE	DDT	Fri, Oct 12, 2001	19.65	19.89	18.93	19.40
752	NYSE	DDT	Thu, Oct 11, 2001	19.39	19.64	18.82	19.60
751	NYSE	DDT	Wed, Oct 10, 2001	19.00	19.38	18.60	19.37
750	NYSE	DDT	Tue, Oct 9, 2001	18.75	19.20	18.00	19.20
749	NYSE	DDT	Mon, Oct 8, 2001	18.50	18.70	18.11	18.70
748	NYSE	DDT	Fri, Oct 5, 2001	18.40	18.95	18.25	18.70
747	NYSE	DDT	Thu, Oct 4, 2001	19.65	19.69	18.40	18.40
746	NYSE	DDT	Wed, Oct 3, 2001	19.10	19.89	19.10	19.74
745	NYSE	DDT	Tue, Oct 2, 2001	19.33	19.90	18.10	18.90
744	NYSE	DDT	Mon, Oct 1, 2001	17.60	19.30	17.50	19.30
743	NYSE	DDT	Fri, Sep 28, 2001	17.90	17.99	17.00	17.65
742	NYSE	DDT	Thu, Sep 27, 2001	18.40	18.40	17.50	17.99
741	NYSE	DDT	Wed, Sep 26, 2001	18.99	18.99	18.12	18.50
740	NYSE	DDT	Tue, Sep 25, 2001	18.97	19.14	18.59	18.85
739	NYSE	DDT	Mon, Sep 24, 2001	18.60	19.15	18.01	18.96
738	NYSE	DDT	Fri, Sep 21, 2001	20.01	20.05	18.25	18.60
737	NYSE	DDT	Thu, Sep 20, 2001	20.06	20.68	20.06	20.06
736	NYSE	DDT	Wed, Sep 19, 2001	20.77	20.88	20.01	20.09
735	NYSE	DDT	Tue, Sep 18, 2001	19.90	20.71	19.90	20.70
734	NYSE	DDT	Mon, Sep 17, 2001	20.59	20.59	19.90	19.98
733	NYSE	DDT	Mon, Sep 10, 2001	20.50	20.70	20.20	20.65
732	NYSE	DDT	Fri, Sep 7, 2001	20.29	20.50	20.29	20.30
731	NYSE	DDT	Thu, Sep 6, 2001	20.34	20.35	20.27	20.27
730	NYSE	DDT	Wed, Sep 5, 2001	20.10	20.39	20.10	20.26
729	NYSE	DDT	Tue, Sep 4, 2001	20.10	20.34	20.04	20.11
728	NYSE	DDT	Fri, Aug 31, 2001	20.35	20.35	20.04	20.10
727	NYSE	DDT	Thu, Aug 30, 2001	20.30	20.34	20.03	20.34
726	NYSE	DDT	Wed, Aug 29, 2001	20.21	20.39	20.07	20.34
725	NYSE	DDT	Tue, Aug 28, 2001	20.35	20.35	20.06	20.28
724	NYSE	DDT	Mon, Aug 27, 2001	20.39	20.39	20.07	20.34
723	NYSE	DDT	Fri, Aug 24, 2001	20.11	20.39	19.91	20.39
722	NYSE	DDT	Thu, Aug 23, 2001	20.35	20.39	20.00	20.39
721	NYSE	DDT	Wed, Aug 22, 2001	20.40	20.40	20.05	20.25
720	NYSE	DDT	Tue, Aug 21, 2001	20.15	20.43	19.95	20.42
719	NYSE	DDT	Mon, Aug 20, 2001	19.90	20.18	19.70	20.15
718	NYSE	DDT	Fri, Aug 17, 2001	19.85	20.00	19.67	19.80
717	NYSE	DDT	Thu, Aug 16, 2001	20.05	20.15	19.60	19.84
716	NYSE	DDT	Wed, Aug 15, 2001	20.05	20.14	19.81	20.14
715	NYSE	DDT	Tue, Aug 14, 2001	19.77	20.12	19.56	20.11
714	NYSE	DDT	Mon, Aug 13, 2001	19.91	20.20	19.72	19.77
713	NYSE	DDT	Fri, Aug 10, 2001	20.00	20.09	19.80	20.00
712	NYSE	DDT	Thu, Aug 9, 2001	19.80	20.20	19.73	19.95
711	NYSE	DDT	Wed, Aug 8, 2001	20.00	20.15	19.72	19.75
710	NYSE	DDT	Tue, Aug 7, 2001	19.89	20.10	19.89	20.00
709	NYSE	DDT	Mon, Aug 6, 2001	20.20	20.25	19.74	19.80
708	NYSE	DDT	Fri, Aug 3, 2001	20.45	20.45	20.08	20.30
707	NYSE	DDT	Thu, Aug 2, 2001	20.37	20.50	20.31	20.45
706	NYSE	DDT	Wed, Aug 1, 2001	20.38	20.38	20.07	20.35
705	NYSE	DDT	Tue, Jul 31, 2001	20.10	20.37	20.10	20.33
704	NYSE	DDT	Mon, Jul 30, 2001	20.05	20.19	19.80	20.15
703	NYSE	DDT	Fri, Jul 27, 2001	20.15	20.24	19.70	20.20
702	NYSE	DDT	Thu, Jul 26, 2001	20.20	20.25	19.96	20.00
701	NYSE	DDT	Wed, Jul 25, 2001	20.12	20.20	20.12	20.13
700	NYSE	DDT	Tue, Jul 24, 2001	20.38	20.38	20.11	20.25
699	NYSE	DDT	Mon, Jul 23, 2001	20.25	20.25	20.20	20.25
698	NYSE	DDT	Fri, Jul 20, 2001	19.76	20.37	19.76	20.25
697	NYSE	DDT	Thu, Jul 19, 2001	20.30	20.35	19.76	19.80
696	NYSE	DDT	Wed, Jul 18, 2001	20.30	20.40	20.25	20.25
695	NYSE	DDT	Tue, Jul 17, 2001	20.70	20.70	20.00	20.40
694	NYSE	DDT	Mon, Jul 16, 2001	20.90	21.00	20.60	20.60
693	NYSE	DDT	Fri, Jul 13, 2001	20.90	21.00	20.60	21.00
692	NYSE	DDT	Thu, Jul 12, 2001	21.25	21.40	21.01	21.24
691	NYSE	DDT	Wed, Jul 11, 2001	20.87	21.26	20.80	21.15
690	NYSE	DDT	Tue, Jul 10, 2001	20.90	21.09	20.71	21.09
689	NYSE	DDT	Mon, Jul 9, 2001	20.80	20.80	20.26	20.51
688	NYSE	DDT	Fri, Jul 6, 2001	20.50	20.80	20.20	20.80
687	NYSE	DDT	Thu, Jul 5, 2001	20.30	20.74	20.20	20.25
686	NYSE	DDT	Tue, Jul 3, 2001	20.50	20.50	20.27	20.27
685	NYSE	DDT	Mon, Jul 2, 2001	20.50	20.74	20.20	20.50
684	NYSE	DDT	Fri, Jun 29, 2001	20.50	20.60	20.18	20.25
683	NYSE	DDT	Thu, Jun 28, 2001	20.00	20.68	20.00	20.34
682	NYSE	DDT	Wed, Jun 27, 2001	20.19	20.28	20.04	20.10
681	NYSE	DDT	Tue, Jun 26, 2001	20.30	20.34	20.08	20.27
680	NYSE	DDT	Mon, Jun 25, 2001	20.44	20.49	20.15	20.40
679	NYSE	DDT	Fri, Jun 22, 2001	20.09	20.44	20.09	20.44
678	NYSE	DDT	Thu, Jun 21, 2001	20.00	20.30	19.91	20.30
677	NYSE	DDT	Wed, Jun 20, 2001	20.20	20.20	19.90	20.00
676	NYSE	DDT	Tue, Jun 19, 2001	19.76	20.23	19.72	20.20
675	NYSE	DDT	Mon, Jun 18, 2001	20.01	20.24	19.76	19.99
674	NYSE	DDT	Fri, Jun 15, 2001	20.24	20.24	19.72	20.00
673	NYSE	DDT	Thu, Jun 14, 2001	20.25	20.25	19.85	20.19
672	NYSE	DDT	Wed, Jun 13, 2001	20.03	20.25	20.02	20.03
671	NYSE	DDT	Tue, Jun 12, 2001	20.00	20.29	19.90	20.25
670	NYSE	DDT	Mon, Jun 11, 2001	20.25	20.45	19.73	20.29
669	NYSE	DDT	Fri, Jun 8, 2001	20.07	20.50	20.00	20.45
668	NYSE	DDT	Thu, Jun 7, 2001	20.20	20.39	20.05	20.10
667	NYSE	DDT	Wed, Jun 6, 2001	20.20	20.39	20.00	20.30
666	NYSE	DDT	Tue, Jun 5, 2001	19.89	20.23	19.50	20.15
665	NYSE	DDT	Mon, Jun 4, 2001	20.18	20.23	19.66	20.05
664	NYSE	DDT	Fri, Jun 1, 2001	19.82	20.18	19.76	20.10
663	NYSE	DDT	Thu, May 31, 2001	20.30	20.30	19.81	19.86
662	NYSE	DDT	Wed, May 30, 2001	20.00	20.20	19.81	20.05
661	NYSE	DDT	Tue, May 29, 2001	20.40	20.68	20.00	20.19
660	NYSE	DDT	Fri, May 25, 2001	20.01	20.55	19.75	20.40
659	NYSE	DDT	Thu, May 24, 2001	20.00	20.68	19.76	20.68
658	NYSE	DDT	Wed, May 23, 2001	19.85	20.50	19.85	20.00
657	NYSE	DDT	Tue, May 22, 2001	19.90	20.25	19.87	19.96
656	NYSE	DDT	Mon, May 21, 2001	20.00	20.10	19.80	19.96
655	NYSE	DDT	Fri, May 18, 2001	20.60	20.95	19.97	20.15
654	NYSE	DDT	Thu, May 17, 2001	20.70	20.98	20.42	20.42
653	NYSE	DDT	Wed, May 16, 2001	20.40	20.85	20.05	20.60
652	NYSE	DDT	Tue, May 15, 2001	20.24	20.55	20.00	20.55
651	NYSE	DDT	Mon, May 14, 2001	20.40	20.45	20.20	20.44
650	NYSE	DDT	Fri, May 11, 2001	20.50	20.50	20.25	20.40
649	NYSE	DDT	Thu, May 10, 2001	20.50	20.80	19.75	20.48
648	NYSE	DDT	Wed, May 9, 2001	20.90	20.90	19.85	20.40
647	NYSE	DDT	Tue, May 8, 2001	20.50	20.99	20.50	20.99
646	NYSE	DDT	Mon, May 7, 2001	20.40	20.95	20.40	20.50
645	NYSE	DDT	Fri, May 4, 2001	20.25	21.00	20.15	20.65
644	NYSE	DDT	Thu, May 3, 2001	19.51	20.25	19.51	20.00
643	NYSE	DDT	Wed, May 2, 2001	19.58	20.00	19.58	19.61
642	NYSE	DDT	Tue, May 1, 2001	19.50	19.85	19.07	19.38
641	NYSE	DDT	Mon, Apr 30, 2001	19.40	19.70	19.40	19.49
640	NYSE	DDT	Fri, Apr 27, 2001	19.00	19.40	18.96	19.40
639	NYSE	DDT	Thu, Apr 26, 2001	19.00	19.10	18.80	19.05
638	NYSE	DDT	Wed, Apr 25, 2001	18.65	18.99	18.65	18.99
637	NYSE	DDT	Tue, Apr 24, 2001	19.06	19.06	18.55	18.69
636	NYSE	DDT	Mon, Apr 23, 2001	19.18	19.22	19.06	19.10
635	NYSE	DDT	Fri, Apr 20, 2001	19.71	19.90	19.20	19.40
634	NYSE	DDT	Thu, Apr 19, 2001	18.75	19.85	18.70	19.80
633	NYSE	DDT	Wed, Apr 18, 2001	19.25	19.25	18.43	18.80
632	NYSE	DDT	Tue, Apr 17, 2001	20.40	20.75	19.20	19.45
631	NYSE	DDT	Mon, Apr 16, 2001	20.87	20.87	20.65	20.65
630	NYSE	DDT	Thu, Apr 12, 2001	21.00	21.40	20.75	20.75
629	NYSE	DDT	Wed, Apr 11, 2001	20.44	21.00	20.44	20.99
628	NYSE	DDT	Tue, Apr 10, 2001	20.90	21.50	20.76	21.16
627	NYSE	DDT	Mon, Apr 9, 2001	21.00	21.10	20.85	20.85
626	NYSE	DDT	Fri, Apr 6, 2001	21.10	21.25	20.81	20.88
625	NYSE	DDT	Thu, Apr 5, 2001	20.75	21.40	20.75	21.05
624	NYSE	DDT	Wed, Apr 4, 2001	20.61	20.99	20.61	20.67
623	NYSE	DDT	Tue, Apr 3, 2001	20.62	20.99	20.62	20.99
622	NYSE	DDT	Mon, Apr 2, 2001	20.76	20.99	20.61	20.63
621	NYSE	DDT	Fri, Mar 30, 2001	20.71	20.99	20.71	20.91
620	NYSE	DDT	Thu, Mar 29, 2001	20.95	20.95	20.70	20.80
619	NYSE	DDT	Wed, Mar 28, 2001	20.41	21.00	20.41	20.99
618	NYSE	DDT	Tue, Mar 27, 2001	20.49	21.00	20.06	20.75
617	NYSE	DDT	Mon, Mar 26, 2001	20.20	20.35	19.80	20.07
616	NYSE	DDT	Fri, Mar 23, 2001	19.75	20.49	19.51	20.23
615	NYSE	DDT	Thu, Mar 22, 2001	19.89	20.00	19.40	19.55
614	NYSE	DDT	Wed, Mar 21, 2001	19.85	19.89	19.50	19.87
613	NYSE	DDT	Tue, Mar 20, 2001	19.50	19.88	19.50	19.76
612	NYSE	DDT	Mon, Mar 19, 2001	18.99	19.47	18.99	19.25
611	NYSE	DDT	Fri, Mar 16, 2001	19.10	19.48	19.00	19.00
610	NYSE	DDT	Thu, Mar 15, 2001	18.99	19.38	18.60	19.15
609	NYSE	DDT	Wed, Mar 14, 2001	19.50	19.50	18.70	18.99
608	NYSE	DDT	Tue, Mar 13, 2001	19.20	19.58	18.40	18.79
607	NYSE	DDT	Mon, Mar 12, 2001	18.50	19.22	18.30	19.00
606	NYSE	DDT	Fri, Mar 9, 2001	19.60	19.90	18.70	18.70
605	NYSE	DDT	Thu, Mar 8, 2001	19.40	19.98	19.25	19.80
604	NYSE	DDT	Wed, Mar 7, 2001	18.60	19.55	18.35	19.51
603	NYSE	DDT	Tue, Mar 6, 2001	18.75	19.10	18.50	19.10
602	NYSE	DDT	Mon, Mar 5, 2001	18.75	19.25	18.15	18.99
601	NYSE	DDT	Fri, Mar 2, 2001	19.80	20.00	18.10	18.79
600	NYSE	DDT	Thu, Mar 1, 2001	20.06	20.35	20.04	20.04
599	NYSE	DDT	Wed, Feb 28, 2001	19.90	20.22	19.90	20.02
598	NYSE	DDT	Tue, Feb 27, 2001	20.07	20.11	20.00	20.10
597	NYSE	DDT	Mon, Feb 26, 2001	20.12	20.15	19.68	20.01
596	NYSE	DDT	Fri, Feb 23, 2001	19.90	20.10	19.90	20.10
595	NYSE	DDT	Thu, Feb 22, 2001	19.86	19.90	19.70	19.90
594	NYSE	DDT	Wed, Feb 21, 2001	19.80	20.08	19.75	19.90
593	NYSE	DDT	Tue, Feb 20, 2001	19.52	19.99	19.30	19.95
592	NYSE	DDT	Fri, Feb 16, 2001	20.13	20.13	19.57	19.65
591	NYSE	DDT	Thu, Feb 15, 2001	20.00	20.14	19.75	20.08
590	NYSE	DDT	Wed, Feb 14, 2001	19.76	20.00	19.50	19.80
589	NYSE	DDT	Tue, Feb 13, 2001	20.00	20.25	19.76	20.00
588	NYSE	DDT	Mon, Feb 12, 2001	19.74	20.45	19.51	20.01
587	NYSE	DDT	Fri, Feb 9, 2001	19.66	20.00	19.00	19.70
586	NYSE	DDT	Thu, Feb 8, 2001	20.01	20.39	19.76	19.79
585	NYSE	DDT	Wed, Feb 7, 2001	19.76	20.39	19.40	20.01
584	NYSE	DDT	Tue, Feb 6, 2001	19.00	20.00	19.00	20.00
583	NYSE	DDT	Mon, Feb 5, 2001	18.82	19.00	18.30	18.80
582	NYSE	DDT	Fri, Feb 2, 2001	18.45	19.35	18.20	18.70
581	NYSE	DDT	Thu, Feb 1, 2001	17.99	18.25	17.76	18.25
580	NYSE	DDT	Wed, Jan 31, 2001	18.00	18.00	17.50	17.90
579	NYSE	DDT	Tue, Jan 30, 2001	17.60	18.00	17.40	18.00
578	NYSE	DDT	Mon, Jan 29, 2001	17.88	17.88	17.50	17.68
577	NYSE	DDT	Fri, Jan 26, 2001	17.88	18.25	17.75	18.00
576	NYSE	DDT	Thu, Jan 25, 2001	17.69	18.25	17.50	17.94
575	NYSE	DDT	Wed, Jan 24, 2001	17.25	18.00	17.25	17.94
574	NYSE	DDT	Tue, Jan 23, 2001	17.63	18.25	17.00	17.00
573	NYSE	DDT	Mon, Jan 22, 2001	17.38	17.75	17.25	17.69
572	NYSE	DDT	Fri, Jan 19, 2001	17.25	17.44	16.56	17.19
571	NYSE	DDT	Thu, Jan 18, 2001	17.13	17.50	17.06	17.44
570	NYSE	DDT	Wed, Jan 17, 2001	17.25	17.50	17.06	17.13
569	NYSE	DDT	Tue, Jan 16, 2001	16.75	17.25	16.13	17.13
568	NYSE	DDT	Fri, Jan 12, 2001	16.19	17.50	16.19	16.88
567	NYSE	DDT	Thu, Jan 11, 2001	16.25	17.44	16.25	16.88
566	NYSE	DDT	Wed, Jan 10, 2001	15.69	16.69	15.69	16.50
565	NYSE	DDT	Tue, Jan 9, 2001	15.13	15.81	14.88	15.81
564	NYSE	DDT	Mon, Jan 8, 2001	15.38	15.56	14.81	15.25
563	NYSE	DDT	Fri, Jan 5, 2001	15.25	15.63	14.81	15.38
562	NYSE	DDT	Thu, Jan 4, 2001	15.06	15.56	14.81	15.25
561	NYSE	DDT	Wed, Jan 3, 2001	14.38	15.06	14.31	15.06
560	NYSE	DDT	Tue, Jan 2, 2001	13.13	14.50	12.81	14.50
559	NYSE	DDT	Fri, Dec 29, 2000	12.88	13.63	12.75	13.25
558	NYSE	DDT	Thu, Dec 28, 2000	13.06	13.06	12.50	12.88
557	NYSE	DDT	Wed, Dec 27, 2000	13.06	13.25	12.75	13.00
556	NYSE	DDT	Tue, Dec 26, 2000	13.06	13.50	13.06	13.13
555	NYSE	DDT	Fri, Dec 22, 2000	13.13	13.38	13.00	13.06
554	NYSE	DDT	Thu, Dec 21, 2000	12.38	13.25	12.13	13.25
553	NYSE	DDT	Wed, Dec 20, 2000	12.38	12.50	12.06	12.44
552	NYSE	DDT	Tue, Dec 19, 2000	12.31	12.50	12.19	12.44
551	NYSE	DDT	Mon, Dec 18, 2000	12.06	12.44	11.81	12.44
550	NYSE	DDT	Fri, Dec 15, 2000	12.25	12.44	12.13	12.25
549	NYSE	DDT	Thu, Dec 14, 2000	12.38	12.44	12.13	12.19
548	NYSE	DDT	Wed, Dec 13, 2000	12.19	12.44	12.13	12.44
547	NYSE	DDT	Tue, Dec 12, 2000	12.19	12.38	12.06	12.25
546	NYSE	DDT	Mon, Dec 11, 2000	12.75	12.75	11.94	12.25
545	NYSE	DDT	Fri, Dec 8, 2000	12.56	12.69	12.38	12.69
544	NYSE	DDT	Thu, Dec 7, 2000	12.50	12.75	12.38	12.69
543	NYSE	DDT	Wed, Dec 6, 2000	12.75	12.81	12.25	12.50
542	NYSE	DDT	Tue, Dec 5, 2000	12.13	12.81	11.88	12.75
541	NYSE	DDT	Mon, Dec 4, 2000	11.75	12.44	11.50	12.13
540	NYSE	DDT	Fri, Dec 1, 2000	12.13	12.75	11.88	11.88
539	NYSE	DDT	Thu, Nov 30, 2000	12.50	12.88	11.88	12.19
538	NYSE	DDT	Wed, Nov 29, 2000	12.94	12.94	12.13	12.63
537	NYSE	DDT	Tue, Nov 28, 2000	13.50	13.75	12.81	13.00
536	NYSE	DDT	Mon, Nov 27, 2000	13.88	14.06	13.50	13.56
535	NYSE	DDT	Fri, Nov 24, 2000	13.88	13.94	13.88	13.94
534	NYSE	DDT	Wed, Nov 22, 2000	14.00	14.00	13.63	13.63
533	NYSE	DDT	Tue, Nov 21, 2000	13.88	14.00	13.88	13.88
532	NYSE	DDT	Mon, Nov 20, 2000	14.00	14.06	13.88	13.94
531	NYSE	DDT	Fri, Nov 17, 2000	13.88	14.06	13.75	14.06
530	NYSE	DDT	Thu, Nov 16, 2000	13.88	14.00	13.81	13.88
529	NYSE	DDT	Wed, Nov 15, 2000	13.81	14.00	13.75	13.94
528	NYSE	DDT	Tue, Nov 14, 2000	13.81	14.06	13.81	13.81
527	NYSE	DDT	Mon, Nov 13, 2000	13.88	14.19	13.63	13.81
526	NYSE	DDT	Fri, Nov 10, 2000	13.75	14.25	13.75	13.75
525	NYSE	DDT	Thu, Nov 9, 2000	14.50	14.50	13.50	14.00
524	NYSE	DDT	Wed, Nov 8, 2000	14.13	14.38	14.00	14.38
523	NYSE	DDT	Tue, Nov 7, 2000	14.38	14.50	14.00	14.13
522	NYSE	DDT	Mon, Nov 6, 2000	14.25	14.38	14.06	14.36
521	NYSE	DDT	Fri, Nov 3, 2000	14.13	14.38	13.94	14.13
520	NYSE	DDT	Thu, Nov 2, 2000	14.31	14.44	14.25	14.25
519	NYSE	DDT	Wed, Nov 1, 2000	14.13	14.31	14.00	14.19
518	NYSE	DDT	Tue, Oct 31, 2000	14.44	14.44	14.13	14.25
517	NYSE	DDT	Mon, Oct 30, 2000	14.63	14.63	14.25	14.31
516	NYSE	DDT	Fri, Oct 27, 2000	14.56	14.63	14.56	14.63
515	NYSE	DDT	Thu, Oct 26, 2000	14.56	14.69	14.50	14.69
514	NYSE	DDT	Wed, Oct 25, 2000	14.50	14.63	14.38	14.50
513	NYSE	DDT	Tue, Oct 24, 2000	14.25	14.69	14.25	14.50
512	NYSE	DDT	Mon, Oct 23, 2000	14.56	14.56	14.38	14.38
511	NYSE	DDT	Fri, Oct 20, 2000	14.63	14.69	14.44	14.69
510	NYSE	DDT	Thu, Oct 19, 2000	14.63	14.69	14.63	14.69
509	NYSE	DDT	Wed, Oct 18, 2000	14.69	14.88	14.63	14.63
508	NYSE	DDT	Tue, Oct 17, 2000	14.63	14.88	14.56	14.88
507	NYSE	DDT	Mon, Oct 16, 2000	14.88	14.88	14.56	14.75
506	NYSE	DDT	Fri, Oct 13, 2000	15.56	15.56	15.00	15.00
505	NYSE	DDT	Thu, Oct 12, 2000	16.19	16.25	15.56	16.00
504	NYSE	DDT	Wed, Oct 11, 2000	15.94	16.19	15.88	16.19
503	NYSE	DDT	Tue, Oct 10, 2000	16.00	16.00	15.50	15.94
502	NYSE	DDT	Mon, Oct 9, 2000	15.38	16.00	15.38	15.88
501	NYSE	DDT	Fri, Oct 6, 2000	15.31	15.44	15.25	15.44
500	NYSE	DDT	Thu, Oct 5, 2000	15.19	15.44	15.00	15.25
499	NYSE	DDT	Wed, Oct 4, 2000	14.94	15.25	14.94	15.13
498	NYSE	DDT	Tue, Oct 3, 2000	15.13	15.13	14.81	14.88
497	NYSE	DDT	Mon, Oct 2, 2000	15.00	15.19	14.88	15.19
496	NYSE	DDT	Fri, Sep 29, 2000	14.88	15.25	14.88	14.88
495	NYSE	DDT	Thu, Sep 28, 2000	15.00	15.19	14.88	15.00
494	NYSE	DDT	Wed, Sep 27, 2000	14.69	15.00	14.63	14.94
493	NYSE	DDT	Tue, Sep 26, 2000	14.75	14.94	14.63	14.75
492	NYSE	DDT	Mon, Sep 25, 2000	15.44	15.44	14.81	14.81
491	NYSE	DDT	Fri, Sep 22, 2000	15.00	15.44	14.75	15.44
490	NYSE	DDT	Thu, Sep 21, 2000	15.00	15.38	15.00	15.13
489	NYSE	DDT	Wed, Sep 20, 2000	15.63	15.63	15.00	15.06
488	NYSE	DDT	Tue, Sep 19, 2000	15.88	16.06	15.38	15.75
487	NYSE	DDT	Mon, Sep 18, 2000	16.00	16.00	15.56	15.75
486	NYSE	DDT	Fri, Sep 15, 2000	16.00	16.25	15.88	16.13
485	NYSE	DDT	Thu, Sep 14, 2000	16.00	16.25	16.00	16.06
484	NYSE	DDT	Wed, Sep 13, 2000	15.88	16.19	15.81	15.94
483	NYSE	DDT	Tue, Sep 12, 2000	15.63	16.00	15.56	15.88
482	NYSE	DDT	Mon, Sep 11, 2000	15.38	15.75	15.38	15.38
481	NYSE	DDT	Fri, Sep 8, 2000	15.38	15.44	15.25	15.25
480	NYSE	DDT	Thu, Sep 7, 2000	15.50	15.63	15.13	15.38
479	NYSE	DDT	Wed, Sep 6, 2000	15.13	15.50	15.13	15.50
478	NYSE	DDT	Tue, Sep 5, 2000	15.00	15.44	14.63	15.25
477	NYSE	DDT	Fri, Sep 1, 2000	15.00	15.00	14.63	14.75
476	NYSE	DDT	Thu, Aug 31, 2000	14.75	15.13	14.63	14.88
475	NYSE	DDT	Wed, Aug 30, 2000	14.75	15.00	14.63	14.88
474	NYSE	DDT	Tue, Aug 29, 2000	14.69	14.88	14.50	14.50
473	NYSE	DDT	Mon, Aug 28, 2000	14.88	15.00	14.63	14.75
472	NYSE	DDT	Fri, Aug 25, 2000	14.88	15.06	14.75	14.94
471	NYSE	DDT	Thu, Aug 24, 2000	14.88	15.25	14.69	14.75
470	NYSE	DDT	Wed, Aug 23, 2000	15.50	15.50	14.94	14.94
469	NYSE	DDT	Tue, Aug 22, 2000	14.75	15.50	14.69	15.50
468	NYSE	DDT	Mon, Aug 21, 2000	14.50	14.88	14.38	14.38
467	NYSE	DDT	Fri, Aug 18, 2000	14.13	14.38	13.94	14.38
466	NYSE	DDT	Thu, Aug 17, 2000	14.38	14.38	14.06	14.25
465	NYSE	DDT	Wed, Aug 16, 2000	14.75	14.75	14.19	14.38
464	NYSE	DDT	Tue, Aug 15, 2000	14.75	14.88	14.50	14.63
463	NYSE	DDT	Mon, Aug 14, 2000	14.31	14.63	14.31	14.63
462	NYSE	DDT	Fri, Aug 11, 2000	14.19	14.44	14.19	14.31
461	NYSE	DDT	Thu, Aug 10, 2000	14.25	14.38	14.19	14.19
460	NYSE	DDT	Wed, Aug 9, 2000	14.38	14.44	14.13	14.25
459	NYSE	DDT	Tue, Aug 8, 2000	14.19	14.44	14.13	14.25
458	NYSE	DDT	Mon, Aug 7, 2000	14.19	14.31	14.06	14.25
457	NYSE	DDT	Fri, Aug 4, 2000	13.94	14.38	13.63	14.19
456	NYSE	DDT	Thu, Aug 3, 2000	13.88	14.00	13.75	13.88
455	NYSE	DDT	Wed, Aug 2, 2000	14.00	14.00	13.75	14.00
454	NYSE	DDT	Tue, Aug 1, 2000	13.75	13.94	13.50	13.75
453	NYSE	DDT	Mon, Jul 31, 2000	14.06	14.06	13.50	13.88
452	NYSE	DDT	Fri, Jul 28, 2000	14.50	14.50	13.63	13.94
451	NYSE	DDT	Thu, Jul 27, 2000	14.63	14.75	14.50	14.50
450	NYSE	DDT	Wed, Jul 26, 2000	15.00	15.00	14.50	14.75
449	NYSE	DDT	Tue, Jul 25, 2000	15.00	15.00	14.75	14.75
448	NYSE	DDT	Mon, Jul 24, 2000	15.00	15.00	14.50	14.88
447	NYSE	DDT	Fri, Jul 21, 2000	15.00	15.13	15.00	15.00
446	NYSE	DDT	Thu, Jul 20, 2000	15.25	15.31	15.00	15.25
445	NYSE	DDT	Wed, Jul 19, 2000	14.75	15.19	14.75	15.00
444	NYSE	DDT	Tue, Jul 18, 2000	14.56	15.13	14.56	14.88
443	NYSE	DDT	Mon, Jul 17, 2000	15.00	15.00	14.50	14.50
442	NYSE	DDT	Fri, Jul 14, 2000	14.94	15.25	14.75	15.00
441	NYSE	DDT	Thu, Jul 13, 2000	14.69	15.38	14.69	15.06
440	NYSE	DDT	Wed, Jul 12, 2000	15.75	15.75	14.75	15.06
439	NYSE	DDT	Tue, Jul 11, 2000	15.69	15.75	15.50	15.63
438	NYSE	DDT	Mon, Jul 10, 2000	15.50	15.63	15.13	15.50
437	NYSE	DDT	Fri, Jul 7, 2000	15.25	15.69	15.25	15.69
436	NYSE	DDT	Thu, Jul 6, 2000	15.50	15.69	15.00	15.25
435	NYSE	DDT	Wed, Jul 5, 2000	15.69	15.75	15.44	15.50
434	NYSE	DDT	Mon, Jul 3, 2000	15.75	15.75	15.44	15.44
433	NYSE	DDT	Fri, Jun 30, 2000	15.06	15.69	15.06	15.69
432	NYSE	DDT	Thu, Jun 29, 2000	15.25	15.25	15.13	15.13
431	NYSE	DDT	Wed, Jun 28, 2000	15.50	15.56	15.06	15.31
430	NYSE	DDT	Tue, Jun 27, 2000	15.25	15.50	14.81	15.50
429	NYSE	DDT	Mon, Jun 26, 2000	15.38	15.50	15.13	15.50
428	NYSE	DDT	Fri, Jun 23, 2000	16.19	16.19	15.38	16.00
427	NYSE	DDT	Thu, Jun 22, 2000	16.19	16.19	15.94	16.00
426	NYSE	DDT	Wed, Jun 21, 2000	16.25	16.25	15.38	16.19
425	NYSE	DDT	Tue, Jun 20, 2000	16.50	16.81	16.06	16.25
424	NYSE	DDT	Mon, Jun 19, 2000	16.50	16.75	16.50	16.50
423	NYSE	DDT	Fri, Jun 16, 2000	16.38	16.50	16.25	16.50
422	NYSE	DDT	Thu, Jun 15, 2000	16.50	16.81	16.06	16.25
421	NYSE	DDT	Wed, Jun 14, 2000	17.56	17.56	16.50	16.50
420	NYSE	DDT	Tue, Jun 13, 2000	17.06	17.75	17.00	17.69
419	NYSE	DDT	Mon, Jun 12, 2000	17.56	17.56	17.25	17.25
418	NYSE	DDT	Fri, Jun 9, 2000	17.00	17.69	17.00	17.69
417	NYSE	DDT	Thu, Jun 8, 2000	17.00	17.13	16.88	17.13
416	NYSE	DDT	Wed, Jun 7, 2000	16.81	17.25	16.81	17.13
415	NYSE	DDT	Tue, Jun 6, 2000	16.63	16.88	16.63	16.63
414	NYSE	DDT	Mon, Jun 5, 2000	16.44	16.50	16.06	16.50
413	NYSE	DDT	Fri, Jun 2, 2000	16.50	16.69	16.50	16.56
412	NYSE	DDT	Thu, Jun 1, 2000	16.44	17.00	16.00	16.25
411	NYSE	DDT	Wed, May 31, 2000	16.06	16.25	15.81	16.19
410	NYSE	DDT	Tue, May 30, 2000	15.94	16.25	15.94	16.13
409	NYSE	DDT	Fri, May 26, 2000	15.69	15.94	15.69	15.94
408	NYSE	DDT	Thu, May 25, 2000	16.13	16.38	15.63	16.00
407	NYSE	DDT	Wed, May 24, 2000	16.63	16.63	15.88	16.63
406	NYSE	DDT	Tue, May 23, 2000	16.81	16.94	16.63	16.63
405	NYSE	DDT	Mon, May 22, 2000	16.88	17.31	16.81	16.81
404	NYSE	DDT	Fri, May 19, 2000	16.75	17.38	16.75	17.00
403	NYSE	DDT	Thu, May 18, 2000	16.81	17.00	16.63	16.88
402	NYSE	DDT	Wed, May 17, 2000	16.88	16.88	16.25	16.56
401	NYSE	DDT	Tue, May 16, 2000	16.63	17.63	16.63	16.69
400	NYSE	DDT	Mon, May 15, 2000	16.75	17.13	16.63	16.63
399	NYSE	DDT	Fri, May 12, 2000	17.69	17.69	16.81	16.88
398	NYSE	DDT	Thu, May 11, 2000	17.75	17.88	17.63	17.75
397	NYSE	DDT	Wed, May 10, 2000	18.38	18.38	17.50	17.69
396	NYSE	DDT	Tue, May 9, 2000	17.75	18.13	17.63	18.13
395	NYSE	DDT	Mon, May 8, 2000	18.00	18.25	17.63	18.00
394	NYSE	DDT	Fri, May 5, 2000	18.13	18.25	17.88	18.00
393	NYSE	DDT	Thu, May 4, 2000	18.00	18.38	17.81	18.38
392	NYSE	DDT	Wed, May 3, 2000	17.63	17.75	17.63	17.75
391	NYSE	DDT	Tue, May 2, 2000	17.81	17.94	17.63	17.75
390	NYSE	DDT	Mon, May 1, 2000	17.63	17.88	17.56	17.56
389	NYSE	DDT	Fri, Apr 28, 2000	17.50	17.63	17.13	17.63
388	NYSE	DDT	Thu, Apr 27, 2000	17.13	17.38	17.13	17.38
387	NYSE	DDT	Wed, Apr 26, 2000	17.06	17.31	17.06	17.19
386	NYSE	DDT	Tue, Apr 25, 2000	17.00	17.25	17.00	17.25
385	NYSE	DDT	Mon, Apr 24, 2000	16.56	17.25	16.38	17.00
384	NYSE	DDT	Thu, Apr 20, 2000	16.13	16.63	16.13	16.31
383	NYSE	DDT	Wed, Apr 19, 2000	16.00	16.25	15.94	16.25
382	NYSE	DDT	Tue, Apr 18, 2000	16.00	16.50	16.00	16.50
381	NYSE	DDT	Mon, Apr 17, 2000	16.06	16.38	16.00	16.00
380	NYSE	DDT	Fri, Apr 14, 2000	16.63	16.63	16.13	16.19
379	NYSE	DDT	Thu, Apr 13, 2000	16.25	16.50	15.75	16.25
378	NYSE	DDT	Wed, Apr 12, 2000	16.06	16.25	16.00	16.13
377	NYSE	DDT	Tue, Apr 11, 2000	17.25	17.31	17.00	17.00
376	NYSE	DDT	Mon, Apr 10, 2000	17.06	17.31	17.00	17.13
375	NYSE	DDT	Fri, Apr 7, 2000	17.19	17.38	17.06	17.06
374	NYSE	DDT	Thu, Apr 6, 2000	17.00	17.50	17.00	17.13
373	NYSE	DDT	Wed, Apr 5, 2000	16.88	17.38	16.81	17.13
372	NYSE	DDT	Tue, Apr 4, 2000	17.25	17.63	17.13	17.13
371	NYSE	DDT	Mon, Apr 3, 2000	17.25	17.94	17.25	17.50
370	NYSE	DDT	Fri, Mar 31, 2000	16.38	17.13	16.38	17.00
369	NYSE	DDT	Thu, Mar 30, 2000	16.81	17.00	16.75	16.75
368	NYSE	DDT	Wed, Mar 29, 2000	16.88	17.00	16.81	16.94
367	NYSE	DDT	Tue, Mar 28, 2000	16.31	17.00	16.06	16.81
366	NYSE	DDT	Mon, Mar 27, 2000	15.94	17.25	15.94	16.81
365	NYSE	DDT	Fri, Mar 24, 2000	16.50	16.50	16.00	16.06
364	NYSE	DDT	Thu, Mar 23, 2000	16.81	17.00	16.50	16.69
363	NYSE	DDT	Wed, Mar 22, 2000	16.63	16.94	16.06	16.94
362	NYSE	DDT	Tue, Mar 21, 2000	16.94	17.00	16.38	16.63
361	NYSE	DDT	Mon, Mar 20, 2000	16.69	16.88	16.25	16.88
360	NYSE	DDT	Fri, Mar 17, 2000	15.13	16.69	15.00	16.69
359	NYSE	DDT	Thu, Mar 16, 2000	14.88	15.50	14.81	15.38
358	NYSE	DDT	Wed, Mar 15, 2000	14.75	14.94	14.63	14.75
357	NYSE	DDT	Tue, Mar 14, 2000	15.50	15.50	14.75	15.00
356	NYSE	DDT	Mon, Mar 13, 2000	15.00	15.50	14.44	15.38
355	NYSE	DDT	Fri, Mar 10, 2000	14.63	15.13	14.25	14.81
354	NYSE	DDT	Thu, Mar 9, 2000	14.13	14.63	13.56	14.50
353	NYSE	DDT	Wed, Mar 8, 2000	14.50	14.50	13.50	14.00
352	NYSE	DDT	Tue, Mar 7, 2000	14.25	14.50	14.13	14.50
351	NYSE	DDT	Mon, Mar 6, 2000	15.38	15.38	15.00	15.06
350	NYSE	DDT	Fri, Mar 3, 2000	15.50	15.63	15.38	15.63
349	NYSE	DDT	Thu, Mar 2, 2000	15.75	15.75	15.50	15.69
348	NYSE	DDT	Wed, Mar 1, 2000	16.19	16.19	15.75	15.75
347	NYSE	DDT	Tue, Feb 29, 2000	15.81	16.13	15.75	16.13
346	NYSE	DDT	Mon, Feb 28, 2000	15.94	16.00	15.75	15.75
345	NYSE	DDT	Fri, Feb 25, 2000	15.56	16.00	15.56	15.69
344	NYSE	DDT	Thu, Feb 24, 2000	15.75	16.19	15.50	15.69
343	NYSE	DDT	Wed, Feb 23, 2000	15.75	16.63	15.63	16.00
342	NYSE	DDT	Tue, Feb 22, 2000	16.38	16.63	15.63	15.75
341	NYSE	DDT	Fri, Feb 18, 2000	15.94	16.50	15.94	16.50
340	NYSE	DDT	Thu, Feb 17, 2000	16.38	16.38	15.88	15.88
339	NYSE	DDT	Wed, Feb 16, 2000	16.63	17.25	16.13	16.38
338	NYSE	DDT	Tue, Feb 15, 2000	17.13	17.31	16.63	16.63
337	NYSE	DDT	Mon, Feb 14, 2000	17.00	17.31	17.00	17.13
336	NYSE	DDT	Fri, Feb 11, 2000	17.25	17.38	17.06	17.06
335	NYSE	DDT	Thu, Feb 10, 2000	17.38	17.63	17.13	17.13
334	NYSE	DDT	Wed, Feb 9, 2000	17.38	17.75	17.13	17.44
333	NYSE	DDT	Tue, Feb 8, 2000	17.44	17.44	17.13	17.25
332	NYSE	DDT	Mon, Feb 7, 2000	17.69	17.75	17.50	17.69
331	NYSE	DDT	Fri, Feb 4, 2000	17.63	17.69	17.63	17.69
330	NYSE	DDT	Thu, Feb 3, 2000	17.56	17.75	17.50	17.56
329	NYSE	DDT	Wed, Feb 2, 2000	17.63	17.69	17.50	17.69
328	NYSE	DDT	Tue, Feb 1, 2000	17.63	17.75	17.13	17.38
327	NYSE	DDT	Mon, Jan 31, 2000	17.25	17.63	17.06	17.44
326	NYSE	DDT	Fri, Jan 28, 2000	17.44	17.75	17.13	17.50
325	NYSE	DDT	Thu, Jan 27, 2000	17.44	17.69	17.19	17.19
324	NYSE	DDT	Wed, Jan 26, 2000	17.06	17.44	17.00	17.19
323	NYSE	DDT	Tue, Jan 25, 2000	17.06	17.31	17.06	17.31
322	NYSE	DDT	Mon, Jan 24, 2000	17.06	17.31	17.00	17.00
321	NYSE	DDT	Fri, Jan 21, 2000	17.31	17.38	17.13	17.25
320	NYSE	DDT	Thu, Jan 20, 2000	17.25	17.50	17.00	17.31
319	NYSE	DDT	Wed, Jan 19, 2000	17.50	17.50	17.00	17.50
318	NYSE	DDT	Tue, Jan 18, 2000	17.06	17.69	17.06	17.06
317	NYSE	DDT	Fri, Jan 14, 2000	17.69	17.75	17.19	17.19
316	NYSE	DDT	Thu, Jan 13, 2000	17.06	17.69	17.06	17.69
315	NYSE	DDT	Wed, Jan 12, 2000	17.13	17.38	17.00	17.13
314	NYSE	DDT	Tue, Jan 11, 2000	17.38	17.56	17.25	17.38
313	NYSE	DDT	Mon, Jan 10, 2000	17.63	17.75	17.31	17.63
312	NYSE	DDT	Fri, Jan 7, 2000	17.38	17.69	17.25	17.69
311	NYSE	DDT	Thu, Jan 6, 2000	17.25	17.75	16.88	17.75
310	NYSE	DDT	Wed, Jan 5, 2000	17.19	17.75	17.13	17.13
309	NYSE	DDT	Tue, Jan 4, 2000	17.00	17.69	17.00	17.19
308	NYSE	DDT	Mon, Jan 3, 2000	17.25	17.38	16.81	17.00
307	NYSE	DDT	Fri, Dec 31, 1999	17.31	17.63	17.00	17.13
306	NYSE	DDT	Thu, Dec 30, 1999	17.00	18.00	17.00	17.50
305	NYSE	DDT	Wed, Dec 29, 1999	16.31	17.75	16.06	17.50
304	NYSE	DDT	Tue, Dec 28, 1999	16.25	16.94	15.88	16.56
303	NYSE	DDT	Mon, Dec 27, 1999	16.50	16.88	16.13	16.50
302	NYSE	DDT	Thu, Dec 23, 1999	16.75	16.94	16.19	16.69
301	NYSE	DDT	Wed, Dec 22, 1999	16.88	17.50	16.38	17.00
300	NYSE	DDT	Tue, Dec 21, 1999	16.50	17.00	16.50	16.63
299	NYSE	DDT	Mon, Dec 20, 1999	16.50	16.50	15.75	16.25
298	NYSE	DDT	Fri, Dec 17, 1999	16.06	16.50	15.63	16.50
297	NYSE	DDT	Thu, Dec 16, 1999	16.50	16.56	15.88	16.25
296	NYSE	DDT	Wed, Dec 15, 1999	16.75	17.13	16.31	16.81
295	NYSE	DDT	Tue, Dec 14, 1999	16.44	17.19	15.88	17.00
294	NYSE	DDT	Mon, Dec 13, 1999	16.75	17.00	15.88	16.44
293	NYSE	DDT	Fri, Dec 10, 1999	16.44	16.63	16.19	16.50
292	NYSE	DDT	Thu, Dec 9, 1999	16.13	16.50	16.00	16.31
291	NYSE	DDT	Wed, Dec 8, 1999	16.25	16.44	16.00	16.25
290	NYSE	DDT	Tue, Dec 7, 1999	16.38	16.63	16.06	16.25
289	NYSE	DDT	Mon, Dec 6, 1999	17.00	17.00	16.00	16.50
288	NYSE	DDT	Fri, Dec 3, 1999	17.50	17.50	16.75	16.94
287	NYSE	DDT	Thu, Dec 2, 1999	17.56	17.63	17.25	17.50
286	NYSE	DDT	Wed, Dec 1, 1999	17.63	17.88	17.50	17.56
285	NYSE	DDT	Tue, Nov 30, 1999	17.81	17.94	17.50	17.63
284	NYSE	DDT	Mon, Nov 29, 1999	17.88	18.13	17.56	17.56
283	NYSE	DDT	Fri, Nov 26, 1999	18.06	18.31	17.75	17.81
282	NYSE	DDT	Wed, Nov 24, 1999	18.19	18.63	18.13	18.13
281	NYSE	DDT	Tue, Nov 23, 1999	18.19	18.75	18.19	18.38
280	NYSE	DDT	Mon, Nov 22, 1999	18.56	18.81	18.19	18.19
279	NYSE	DDT	Fri, Nov 19, 1999	18.63	19.00	18.56	18.69
278	NYSE	DDT	Thu, Nov 18, 1999	18.94	19.06	18.69	19.00
277	NYSE	DDT	Wed, Nov 17, 1999	19.00	19.25	18.94	18.94
276	NYSE	DDT	Tue, Nov 16, 1999	19.19	19.44	18.88	19.25
275	NYSE	DDT	Mon, Nov 15, 1999	19.75	19.88	19.19	19.19
274	NYSE	DDT	Fri, Nov 12, 1999	19.56	20.00	19.25	20.00
273	NYSE	DDT	Thu, Nov 11, 1999	19.81	19.88	19.63	19.69
272	NYSE	DDT	Wed, Nov 10, 1999	20.31	20.31	19.81	19.81
271	NYSE	DDT	Tue, Nov 9, 1999	19.63	20.44	19.25	20.31
270	NYSE	DDT	Mon, Nov 8, 1999	19.63	20.25	19.56	19.81
269	NYSE	DDT	Fri, Nov 5, 1999	19.25	19.88	19.25	19.63
268	NYSE	DDT	Thu, Nov 4, 1999	19.50	19.81	19.13	19.50
267	NYSE	DDT	Wed, Nov 3, 1999	19.13	19.63	18.88	19.50
266	NYSE	DDT	Tue, Nov 2, 1999	18.94	19.19	18.81	19.13
265	NYSE	DDT	Mon, Nov 1, 1999	19.19	19.19	18.88	19.19
264	NYSE	DDT	Fri, Oct 29, 1999	19.31	19.44	19.13	19.13
263	NYSE	DDT	Thu, Oct 28, 1999	19.25	19.63	18.94	19.19
262	NYSE	DDT	Wed, Oct 27, 1999	18.81	19.38	18.81	19.19
261	NYSE	DDT	Tue, Oct 26, 1999	18.94	19.38	18.88	19.19
260	NYSE	DDT	Mon, Oct 25, 1999	19.25	19.44	18.88	19.00
259	NYSE	DDT	Fri, Oct 22, 1999	18.50	19.19	18.50	19.13
258	NYSE	DDT	Thu, Oct 21, 1999	18.31	18.94	18.19	18.69
257	NYSE	DDT	Wed, Oct 20, 1999	18.75	18.94	18.31	18.50
256	NYSE	DDT	Tue, Oct 19, 1999	19.06	19.13	18.69	18.69
255	NYSE	DDT	Mon, Oct 18, 1999	19.25	19.25	18.50	18.81
254	NYSE	DDT	Fri, Oct 15, 1999	19.88	19.94	19.00	19.13
253	NYSE	DDT	Thu, Oct 14, 1999	19.63	19.88	19.38	19.81
252	NYSE	DDT	Wed, Oct 13, 1999	19.50	19.81	19.50	19.75
251	NYSE	DDT	Tue, Oct 12, 1999	19.63	19.81	19.50	19.81
250	NYSE	DDT	Mon, Oct 11, 1999	19.38	19.88	19.19	19.63
249	NYSE	DDT	Fri, Oct 8, 1999	20.00	20.00	19.00	19.63
248	NYSE	DDT	Thu, Oct 7, 1999	19.88	20.00	19.88	20.00
247	NYSE	DDT	Wed, Oct 6, 1999	19.44	20.25	19.25	20.19
246	NYSE	DDT	Tue, Oct 5, 1999	19.69	19.69	19.19	19.69
245	NYSE	DDT	Mon, Oct 4, 1999	19.81	20.19	19.50	19.50
244	NYSE	DDT	Fri, Oct 1, 1999	20.44	20.44	19.25	20.00
243	NYSE	DDT	Thu, Sep 30, 1999	20.50	20.50	20.25	20.25
242	NYSE	DDT	Wed, Sep 29, 1999	20.56	20.56	20.19	20.44
241	NYSE	DDT	Tue, Sep 28, 1999	20.50	20.81	20.31	20.81
240	NYSE	DDT	Mon, Sep 27, 1999	20.50	20.63	20.38	20.63
239	NYSE	DDT	Fri, Sep 24, 1999	20.50	20.94	20.38	20.38
238	NYSE	DDT	Thu, Sep 23, 1999	20.63	20.81	20.56	20.56
237	NYSE	DDT	Wed, Sep 22, 1999	20.63	21.38	20.50	20.50
236	NYSE	DDT	Tue, Sep 21, 1999	20.75	21.19	20.56	20.81
235	NYSE	DDT	Mon, Sep 20, 1999	20.56	21.44	20.56	20.75
234	NYSE	DDT	Fri, Sep 17, 1999	20.50	20.75	20.19	20.75
233	NYSE	DDT	Thu, Sep 16, 1999	20.50	20.50	20.19	20.44
232	NYSE	DDT	Wed, Sep 15, 1999	21.00	21.25	20.13	20.56
231	NYSE	DDT	Tue, Sep 14, 1999	20.50	21.31	20.50	21.06
230	NYSE	DDT	Mon, Sep 13, 1999	20.75	21.38	20.13	20.56
229	NYSE	DDT	Fri, Sep 10, 1999	21.50	21.75	21.19	21.19
228	NYSE	DDT	Thu, Sep 9, 1999	22.00	22.06	21.00	21.63
227	NYSE	DDT	Wed, Sep 8, 1999	21.56	22.06	21.13	21.88
226	NYSE	DDT	Tue, Sep 7, 1999	21.50	22.50	21.50	21.69
225	NYSE	DDT	Fri, Sep 3, 1999	21.44	22.25	21.19	21.56
224	NYSE	DDT	Thu, Sep 2, 1999	21.31	21.56	20.88	21.31
223	NYSE	DDT	Wed, Sep 1, 1999	21.88	22.00	21.56	21.56
222	NYSE	DDT	Tue, Aug 31, 1999	21.81	22.31	21.81	22.00
221	NYSE	DDT	Mon, Aug 30, 1999	22.13	22.13	21.94	22.06
220	NYSE	DDT	Fri, Aug 27, 1999	22.19	22.19	21.81	21.88
219	NYSE	DDT	Thu, Aug 26, 1999	22.38	22.44	22.06	22.06
218	NYSE	DDT	Wed, Aug 25, 1999	21.63	22.69	21.56	22.38
217	NYSE	DDT	Tue, Aug 24, 1999	21.38	22.00	21.38	21.81
216	NYSE	DDT	Mon, Aug 23, 1999	22.13	22.31	21.69	22.00
215	NYSE	DDT	Fri, Aug 20, 1999	22.00	22.56	22.00	22.50
214	NYSE	DDT	Thu, Aug 19, 1999	22.81	22.81	21.75	22.06
213	NYSE	DDT	Wed, Aug 18, 1999	22.94	23.00	22.81	22.81
212	NYSE	DDT	Tue, Aug 17, 1999	22.75	23.38	22.50	23.06
211	NYSE	DDT	Mon, Aug 16, 1999	22.25	23.00	22.13	23.00
210	NYSE	DDT	Fri, Aug 13, 1999	21.88	22.50	21.88	22.38
209	NYSE	DDT	Thu, Aug 12, 1999	21.06	21.69	21.06	21.69
208	NYSE	DDT	Wed, Aug 11, 1999	21.63	21.69	21.06	21.50
207	NYSE	DDT	Tue, Aug 10, 1999	21.63	21.69	21.06	21.56
206	NYSE	DDT	Mon, Aug 9, 1999	21.19	21.75	21.06	21.50
205	NYSE	DDT	Fri, Aug 6, 1999	21.75	21.75	20.88	21.13
204	NYSE	DDT	Thu, Aug 5, 1999	21.25	21.44	21.00	21.31
203	NYSE	DDT	Wed, Aug 4, 1999	21.25	21.38	21.00	21.00
202	NYSE	DDT	Tue, Aug 3, 1999	21.19	21.50	21.00	21.13
201	NYSE	DDT	Mon, Aug 2, 1999	21.81	22.06	21.25	21.25
200	NYSE	DDT	Fri, Jul 30, 1999	21.88	22.06	21.75	21.94
199	NYSE	DDT	Thu, Jul 29, 1999	21.81	22.00	21.81	22.00
198	NYSE	DDT	Wed, Jul 28, 1999	22.31	22.50	21.50	21.75
197	NYSE	DDT	Tue, Jul 27, 1999	22.75	22.75	22.38	22.44
196	NYSE	DDT	Mon, Jul 26, 1999	22.69	22.88	22.69	22.88
195	NYSE	DDT	Fri, Jul 23, 1999	22.81	22.94	22.75	22.75
194	NYSE	DDT	Thu, Jul 22, 1999	22.81	23.00	22.63	22.63
193	NYSE	DDT	Wed, Jul 21, 1999	22.88	23.00	22.75	23.00
192	NYSE	DDT	Tue, Jul 20, 1999	23.00	23.00	22.81	22.94
191	NYSE	DDT	Mon, Jul 19, 1999	22.81	23.00	22.81	23.00
190	NYSE	DDT	Fri, Jul 16, 1999	22.94	23.06	22.88	22.88
189	NYSE	DDT	Thu, Jul 15, 1999	22.94	23.00	22.88	22.94
188	NYSE	DDT	Wed, Jul 14, 1999	23.13	23.13	22.88	22.88
187	NYSE	DDT	Tue, Jul 13, 1999	23.38	23.50	23.38	23.50
186	NYSE	DDT	Mon, Jul 12, 1999	23.56	23.63	23.31	23.31
185	NYSE	DDT	Fri, Jul 9, 1999	23.31	23.50	23.31	23.38
184	NYSE	DDT	Thu, Jul 8, 1999	23.44	23.50	23.38	23.38
183	NYSE	DDT	Wed, Jul 7, 1999	23.38	23.44	23.31	23.38
182	NYSE	DDT	Tue, Jul 6, 1999	23.56	23.63	23.38	23.38
181	NYSE	DDT	Fri, Jul 2, 1999	23.50	23.56	23.50	23.50
180	NYSE	DDT	Thu, Jul 1, 1999	23.44	23.63	23.38	23.50
179	NYSE	DDT	Wed, Jun 30, 1999	23.44	23.56	23.44	23.56
178	NYSE	DDT	Tue, Jun 29, 1999	23.56	23.63	23.38	23.63
177	NYSE	DDT	Mon, Jun 28, 1999	23.63	23.63	23.63	23.63
176	NYSE	DDT	Fri, Jun 25, 1999	23.44	23.63	23.38	23.38
175	NYSE	DDT	Thu, Jun 24, 1999	23.56	23.56	23.44	23.56
174	NYSE	DDT	Wed, Jun 23, 1999	23.56	23.56	23.44	23.56
173	NYSE	DDT	Tue, Jun 22, 1999	23.75	23.75	23.44	23.50
172	NYSE	DDT	Mon, Jun 21, 1999	23.56	23.56	23.44	23.50
171	NYSE	DDT	Fri, Jun 18, 1999	23.81	23.81	23.38	23.56
170	NYSE	DDT	Thu, Jun 17, 1999	23.44	23.63	23.38	23.56
169	NYSE	DDT	Wed, Jun 16, 1999	23.38	23.88	23.31	23.56
168	NYSE	DDT	Tue, Jun 15, 1999	23.44	23.75	23.06	23.50
167	NYSE	DDT	Mon, Jun 14, 1999	23.75	23.94	23.50	23.50
166	NYSE	DDT	Fri, Jun 11, 1999	23.94	23.94	23.75	23.94
165	NYSE	DDT	Thu, Jun 10, 1999	23.88	23.94	23.75	23.94
164	NYSE	DDT	Wed, Jun 9, 1999	24.06	24.25	23.69	23.94
163	NYSE	DDT	Tue, Jun 8, 1999	24.31	24.38	24.00	24.00
162	NYSE	DDT	Mon, Jun 7, 1999	24.38	24.38	24.19	24.31
161	NYSE	DDT	Fri, Jun 4, 1999	24.31	24.50	24.13	24.19
160	NYSE	DDT	Thu, Jun 3, 1999	24.25	24.44	24.25	24.31
159	NYSE	DDT	Wed, Jun 2, 1999	24.25	24.38	24.19	24.38
158	NYSE	DDT	Tue, Jun 1, 1999	24.50	24.50	24.19	24.19
157	NYSE	DDT	Fri, May 28, 1999	24.38	24.50	24.31	24.31
156	NYSE	DDT	Thu, May 27, 1999	24.44	24.50	24.38	24.44
155	NYSE	DDT	Wed, May 26, 1999	24.38	24.56	24.31	24.50
154	NYSE	DDT	Tue, May 25, 1999	24.44	24.50	24.38	24.38
153	NYSE	DDT	Mon, May 24, 1999	24.56	24.56	23.88	24.38
152	NYSE	DDT	Fri, May 21, 1999	24.38	24.50	24.38	24.50
151	NYSE	DDT	Thu, May 20, 1999	24.50	24.56	24.38	24.45
150	NYSE	DDT	Wed, May 19, 1999	24.50	24.56	24.38	24.50
149	NYSE	DDT	Tue, May 18, 1999	24.44	24.69	24.31	24.31
148	NYSE	DDT	Mon, May 17, 1999	24.38	24.50	24.13	24.44
147	NYSE	DDT	Fri, May 14, 1999	24.56	24.63	24.44	24.50
146	NYSE	DDT	Thu, May 13, 1999	24.50	24.63	24.38	24.56
145	NYSE	DDT	Wed, May 12, 1999	24.50	24.69	24.31	24.38
144	NYSE	DDT	Tue, May 11, 1999	24.38	24.56	24.38	24.38
143	NYSE	DDT	Mon, May 10, 1999	24.31	24.38	24.25	24.38
142	NYSE	DDT	Fri, May 7, 1999	24.25	24.38	24.19	24.31
141	NYSE	DDT	Thu, May 6, 1999	24.38	24.38	24.25	24.38
140	NYSE	DDT	Wed, May 5, 1999	24.36	24.44	24.25	24.38
139	NYSE	DDT	Tue, May 4, 1999	24.44	24.44	24.25	24.31
138	NYSE	DDT	Mon, May 3, 1999	24.38	24.44	24.31	24.38
137	NYSE	DDT	Fri, Apr 30, 1999	24.56	25.56	24.38	24.38
136	NYSE	DDT	Thu, Apr 29, 1999	24.50	24.63	24.50	24.56
135	NYSE	DDT	Wed, Apr 28, 1999	24.56	24.63	24.44	24.44
134	NYSE	DDT	Tue, Apr 27, 1999	24.38	24.63	24.38	24.56
133	NYSE	DDT	Mon, Apr 26, 1999	24.50	24.56	24.44	24.50
132	NYSE	DDT	Fri, Apr 23, 1999	24.56	24.63	24.50	24.56
131	NYSE	DDT	Thu, Apr 22, 1999	24.50	24.88	24.50	24.56
130	NYSE	DDT	Wed, Apr 21, 1999	24.63	24.63	24.44	24.50
129	NYSE	DDT	Tue, Apr 20, 1999	24.44	24.63	24.44	24.50
128	NYSE	DDT	Mon, Apr 19, 1999	24.50	24.63	24.38	24.44
127	NYSE	DDT	Fri, Apr 16, 1999	24.69	24.69	24.38	24.56
126	NYSE	DDT	Thu, Apr 15, 1999	24.44	25.00	24.44	24.50
125	NYSE	DDT	Wed, Apr 14, 1999	24.31	24.75	24.25	24.50
124	NYSE	DDT	Tue, Apr 13, 1999	24.81	25.00	24.81	24.88
123	NYSE	DDT	Mon, Apr 12, 1999	25.00	25.00	24.88	25.00
122	NYSE	DDT	Fri, Apr 9, 1999	24.88	24.94	24.81	24.88
121	NYSE	DDT	Thu, Apr 8, 1999	24.88	24.94	24.88	24.94
120	NYSE	DDT	Wed, Apr 7, 1999	24.94	24.94	24.88	24.94
119	NYSE	DDT	Tue, Apr 6, 1999	24.88	24.94	24.81	24.88
118	NYSE	DDT	Mon, Apr 5, 1999	24.88	24.94	24.81	24.94
117	NYSE	DDT	Thu, Apr 1, 1999	24.88	24.88	24.81	24.88
116	NYSE	DDT	Wed, Mar 31, 1999	24.88	25.00	24.81	24.88
115	NYSE	DDT	Tue, Mar 30, 1999	24.81	24.88	24.81	24.88
114	NYSE	DDT	Mon, Mar 29, 1999	24.88	24.88	24.81	24.88
113	NYSE	DDT	Fri, Mar 26, 1999	24.75	24.88	24.75	24.88
112	NYSE	DDT	Thu, Mar 25, 1999	24.81	24.88	24.75	24.75
111	NYSE	DDT	Wed, Mar 24, 1999	24.69	24.81	24.63	24.81
110	NYSE	DDT	Tue, Mar 23, 1999	24.69	24.81	24.63	24.81
109	NYSE	DDT	Mon, Mar 22, 1999	24.88	24.88	24.63	24.69
108	NYSE	DDT	Fri, Mar 19, 1999	24.81	24.81	24.75	24.81
107	NYSE	DDT	Thu, Mar 18, 1999	24.81	24.88	24.56	24.88
106	NYSE	DDT	Wed, Mar 17, 1999	24.88	24.88	24.50	24.56
105	NYSE	DDT	Tue, Mar 16, 1999	24.88	24.94	24.75	24.88
104	NYSE	DDT	Mon, Mar 15, 1999	24.94	24.94	24.81	24.94
103	NYSE	DDT	Fri, Mar 12, 1999	24.94	25.00	24.88	24.94
102	NYSE	DDT	Thu, Mar 11, 1999	24.94	24.94	24.81	24.81
101	NYSE	DDT	Wed, Mar 10, 1999	24.81	24.94	24.81	24.88
100	NYSE	DDT	Tue, Mar 9, 1999	24.75	24.94	24.75	24.94
99	NYSE	DDT	Mon, Mar 8, 1999	24.81	24.88	24.75	24.88
98	NYSE	DDT	Fri, Mar 5, 1999	24.81	24.94	24.75	24.88
97	NYSE	DDT	Thu, Mar 4, 1999	24.88	24.94	24.81	24.81
96	NYSE	DDT	Wed, Mar 3, 1999	24.94	24.94	24.81	24.88
95	NYSE	DDT	Tue, Mar 2, 1999	24.88	25.00	24.88	24.88
94	NYSE	DDT	Mon, Mar 1, 1999	25.06	25.13	24.88	24.88
93	NYSE	DDT	Fri, Feb 26, 1999	24.94	25.06	24.81	24.94
92	NYSE	DDT	Thu, Feb 25, 1999	25.06	25.06	24.81	24.94
91	NYSE	DDT	Wed, Feb 24, 1999	25.00	25.13	24.88	25.06
90	NYSE	DDT	Tue, Feb 23, 1999	24.94	25.13	24.94	25.13
89	NYSE	DDT	Mon, Feb 22, 1999	25.06	25.06	24.88	25.00
88	NYSE	DDT	Fri, Feb 19, 1999	24.88	25.13	24.81	24.88
87	NYSE	DDT	Thu, Feb 18, 1999	24.75	25.06	24.75	25.00
86	NYSE	DDT	Wed, Feb 17, 1999	24.88	25.06	24.75	25.00
85	NYSE	DDT	Tue, Feb 16, 1999	24.88	24.88	24.69	24.75
84	NYSE	DDT	Fri, Feb 12, 1999	24.88	24.88	24.75	24.88
83	NYSE	DDT	Thu, Feb 11, 1999	24.88	25.00	24.50	24.88
82	NYSE	DDT	Wed, Feb 10, 1999	24.88	25.00	24.88	25.00
81	NYSE	DDT	Tue, Feb 9, 1999	25.00	25.06	24.94	25.00
80	NYSE	DDT	Mon, Feb 8, 1999	24.94	25.06	24.88	24.94
79	NYSE	DDT	Fri, Feb 5, 1999	24.94	25.00	24.94	25.00
78	NYSE	DDT	Thu, Feb 4, 1999	24.88	25.13	24.88	25.00
77	NYSE	DDT	Wed, Feb 3, 1999	24.94	25.00	24.80	24.80
76	NYSE	DDT	Tue, Feb 2, 1999	25.00	25.00	24.88	24.94
75	NYSE	DDT	Mon, Feb 1, 1999	25.00	25.13	24.94	25.00
74	NYSE	DDT	Fri, Jan 29, 1999	25.00	25.13	24.88	25.06
73	NYSE	DDT	Thu, Jan 28, 1999	24.88	25.06	24.88	25.00
72	NYSE	DDT	Wed, Jan 27, 1999	25.00	25.13	24.94	25.00
71	NYSE	DDT	Tue, Jan 26, 1999	24.94	25.06	24.84	25.00
70	NYSE	DDT	Mon, Jan 25, 1999	24.94	25.00	24.88	24.94
69	NYSE	DDT	Fri, Jan 22, 1999	24.88	24.94	24.88	24.88
68	NYSE	DDT	Thu, Jan 21, 1999	24.88	24.94	24.88	24.94
67	NYSE	DDT	Wed, Jan 20, 1999	25.00	25.06	24.88	24.88
66	NYSE	DDT	Tue, Jan 19, 1999	25.00	25.13	24.88	25.06
65	NYSE	DDT	Fri, Jan 15, 1999	25.13	25.13	24.88	24.94
64	NYSE	DDT	Thu, Jan 14, 1999	25.00	25.25	25.00	25.13
63	NYSE	DDT	Wed, Jan 13, 1999	25.06	25.25	25.00	25.06
62	NYSE	DDT	Tue, Jan 12, 1999	25.44	25.63	25.44	25.50
61	NYSE	DDT	Mon, Jan 11, 1999	25.63	25.63	25.44	25.44
60	NYSE	DDT	Fri, Jan 8, 1999	25.56	25.69	25.50	25.56
59	NYSE	DDT	Thu, Jan 7, 1999	25.63	25.69	24.94	25.50
58	NYSE	DDT	Wed, Jan 6, 1999	25.69	25.75	25.56	25.69
57	NYSE	DDT	Tue, Jan 5, 1999	25.69	25.75	25.63	25.69
56	NYSE	DDT	Mon, Jan 4, 1999	25.56	25.69	25.56	25.63
55	NYSE	DDT	Thu, Dec 31, 1998	25.69	25.69	25.56	25.63
54	NYSE	DDT	Wed, Dec 30, 1998	25.63	25.69	25.56	25.56
53	NYSE	DDT	Tue, Dec 29, 1998	25.63	25.75	25.56	25.75
52	NYSE	DDT	Mon, Dec 28, 1998	25.50	25.75	25.50	25.56
51	NYSE	DDT	Thu, Dec 24, 1998	25.69	25.75	25.56	25.56
50	NYSE	DDT	Wed, Dec 23, 1998	25.56	25.69	25.56	25.56
49	NYSE	DDT	Tue, Dec 22, 1998	25.56	26.64	25.56	25.69
48	NYSE	DDT	Mon, Dec 21, 1998	25.50	25.69	25.44	25.69
47	NYSE	DDT	Fri, Dec 18, 1998	25.44	25.56	25.44	25.50
46	NYSE	DDT	Thu, Dec 17, 1998	25.50	25.50	25.38	25.44
45	NYSE	DDT	Wed, Dec 16, 1998	25.38	25.50	25.38	25.38
44	NYSE	DDT	Tue, Dec 15, 1998	25.44	25.75	25.38	25.38
43	NYSE	DDT	Mon, Dec 14, 1998	25.44	25.50	25.38	25.44
42	NYSE	DDT	Fri, Dec 11, 1998	25.50	25.50	25.44	25.50
41	NYSE	DDT	Thu, Dec 10, 1998	25.44	25.50	25.41	25.44
40	NYSE	DDT	Wed, Dec 9, 1998	25.31	25.63	25.31	25.50
39	NYSE	DDT	Tue, Dec 8, 1998	25.25	25.44	25.25	25.38
38	NYSE	DDT	Mon, Dec 7, 1998	25.44	25.44	25.19	25.38
37	NYSE	DDT	Fri, Dec 4, 1998	25.31	25.50	25.25	25.38
36	NYSE	DDT	Thu, Dec 3, 1998	25.25	25.63	25.25	25.56
35	NYSE	DDT	Wed, Dec 2, 1998	25.06	25.19	25.06	25.13
34	NYSE	DDT	Tue, Dec 1, 1998	25.06	25.19	25.00	25.13
33	NYSE	DDT	Mon, Nov 30, 1998	25.00	25.06	25.00	25.06
32	NYSE	DDT	Fri, Nov 27, 1998	25.06	25.13	25.06	25.13
31	NYSE	DDT	Wed, Nov 25, 1998	25.00	25.13	25.00	25.06
30	NYSE	DDT	Tue, Nov 24, 1998	24.81	25.63	24.81	25.13
29	NYSE	DDT	Mon, Nov 23, 1998	24.88	24.94	24.81	24.94
28	NYSE	DDT	Fri, Nov 20, 1998	24.88	24.94	24.88	24.88
27	NYSE	DDT	Thu, Nov 19, 1998	24.94	24.94	24.88	24.94
26	NYSE	DDT	Wed, Nov 18, 1998	24.88	24.94	24.81	24.94
25	NYSE	DDT	Tue, Nov 17, 1998	24.81	24.88	24.81	24.81
24	NYSE	DDT	Mon, Nov 16, 1998	24.75	24.94	24.75	24.88
23	NYSE	DDT	Fri, Nov 13, 1998	24.88	24.88	24.75	24.88
22	NYSE	DDT	Thu, Nov 12, 1998	24.88	24.88	24.75	24.81
21	NYSE	DDT	Wed, Nov 11, 1998	24.94	24.94	24.75	24.88
20	NYSE	DDT	Tue, Nov 10, 1998	24.88	24.88	24.75	24.88
19	NYSE	DDT	Mon, Nov 9, 1998	24.75	24.88	24.63	24.88
18	NYSE	DDT	Fri, Nov 6, 1998	24.75	24.88	24.63	24.88
17	NYSE	DDT	Thu, Nov 5, 1998	24.88	24.88	24.75	24.75
16	NYSE	DDT	Wed, Nov 4, 1998	24.88	25.00	24.88	24.94
15	NYSE	DDT	Tue, Nov 3, 1998	24.94	24.94	24.88	24.88
14	NYSE	DDT	Mon, Nov 2, 1998	24.88	24.94	24.81	24.81
13	NYSE	DDT	Fri, Oct 30, 1998	24.75	24.88	24.75	24.88
12	NYSE	DDT	Thu, Oct 29, 1998	24.69	24.88	24.63	24.69
11	NYSE	DDT	Wed, Oct 28, 1998	24.75	24.88	24.56	24.63
10	NYSE	DDT	Tue, Oct 27, 1998	24.88	24.88	24.38	24.56
9	NYSE	DDT	Mon, Oct 26, 1998	25.06	25.06	24.94	24.94
8	NYSE	DDT	Fri, Oct 23, 1998	25.00	25.06	25.00	25.00
7	NYSE	DDT	Thu, Oct 22, 1998	25.00	25.13	25.00	25.06
6	NYSE	DDT	Wed, Oct 21, 1998	25.06	25.13	25.00	25.06
5	NYSE	DDT	Tue, Oct 20, 1998	25.06	26.06	24.94	25.06
4	NYSE	DDT	Mon, Oct 19, 1998	25.06	25.13	25.00	25.06
3	NYSE	DDT	Fri, Oct 16, 1998	25.06	25.06	25.00	25.06
2	NYSE	DDT	Thu, Oct 15, 1998	25.00	25.13	25.00	25.06
1	NYSE	DDT	Wed, Oct 14, 1998	24.94	25.25	24.94	25.06
#	Exchange	Symbol	Date	Open	High	Low	Close

Dillard's Capital Trust I NYSE:DDT 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