Donegal Group Inc NASDAQ:DGICA Historical Prices

Below are the 5203 trading days of historical prices for DGICA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5203	NASDAQ	DGICA	Wed, Mar 6, 2024	13.75	13.83	13.67	13.80
5202	NASDAQ	DGICA	Tue, Mar 5, 2024	13.86	14.00	13.71	13.73
5201	NASDAQ	DGICA	Mon, Mar 4, 2024	13.99	14.02	13.84	13.87
5200	NASDAQ	DGICA	Fri, Mar 1, 2024	13.93	14.00	13.81	13.94
5199	NASDAQ	DGICA	Thu, Feb 29, 2024	14.02	14.05	13.86	14.00
5198	NASDAQ	DGICA	Wed, Feb 28, 2024	13.91	14.10	13.79	13.86
5197	NASDAQ	DGICA	Tue, Feb 27, 2024	14.21	14.21	13.85	13.97
5196	NASDAQ	DGICA	Mon, Feb 26, 2024	13.86	14.27	13.86	14.23
5195	NASDAQ	DGICA	Fri, Feb 23, 2024	14.34	14.46	13.88	13.99
5194	NASDAQ	DGICA	Thu, Feb 22, 2024	14.24	14.58	14.21	14.41
5193	NASDAQ	DGICA	Wed, Feb 21, 2024	14.63	14.69	14.42	14.46
5192	NASDAQ	DGICA	Tue, Feb 20, 2024	14.66	14.97	14.66	14.72
5191	NASDAQ	DGICA	Fri, Feb 16, 2024	15.00	15.02	14.78	14.79
5190	NASDAQ	DGICA	Thu, Feb 15, 2024	14.52	15.08	14.52	15.01
5189	NASDAQ	DGICA	Wed, Feb 14, 2024	14.46	14.48	14.24	14.42
5188	NASDAQ	DGICA	Tue, Feb 13, 2024	14.64	14.77	14.26	14.33
5187	NASDAQ	DGICA	Mon, Feb 12, 2024	14.47	14.96	14.47	14.83
5186	NASDAQ	DGICA	Fri, Feb 9, 2024	14.31	14.54	14.26	14.49
5185	NASDAQ	DGICA	Thu, Feb 8, 2024	14.32	14.35	14.26	14.35
5184	NASDAQ	DGICA	Wed, Feb 7, 2024	14.48	14.48	14.27	14.27
5183	NASDAQ	DGICA	Tue, Feb 6, 2024	14.45	14.52	14.37	14.48
5182	NASDAQ	DGICA	Mon, Feb 5, 2024	14.54	14.60	14.45	14.47
5181	NASDAQ	DGICA	Fri, Feb 2, 2024	14.68	14.82	14.23	14.70
5180	NASDAQ	DGICA	Thu, Feb 1, 2024	14.97	14.97	14.69	14.85
5179	NASDAQ	DGICA	Wed, Jan 31, 2024	15.02	15.13	14.27	15.01
5178	NASDAQ	DGICA	Tue, Jan 30, 2024	15.19	15.30	15.12	15.25
5177	NASDAQ	DGICA	Mon, Jan 29, 2024	14.90	15.20	14.85	15.16
5176	NASDAQ	DGICA	Fri, Jan 26, 2024	14.99	14.99	14.83	14.91
5175	NASDAQ	DGICA	Thu, Jan 25, 2024	14.72	14.92	14.65	14.92
5174	NASDAQ	DGICA	Wed, Jan 24, 2024	14.51	14.70	14.40	14.67
5173	NASDAQ	DGICA	Tue, Jan 23, 2024	14.60	14.60	14.34	14.34
5172	NASDAQ	DGICA	Mon, Jan 22, 2024	14.18	14.54	14.18	14.54
5171	NASDAQ	DGICA	Fri, Jan 19, 2024	14.23	14.26	14.11	14.20
5170	NASDAQ	DGICA	Thu, Jan 18, 2024	14.08	14.14	13.98	14.13
5169	NASDAQ	DGICA	Wed, Jan 17, 2024	13.88	14.10	13.87	14.08
5168	NASDAQ	DGICA	Tue, Jan 16, 2024	13.90	14.11	13.87	13.92
5167	NASDAQ	DGICA	Fri, Jan 12, 2024	13.82	13.97	13.79	13.96
5166	NASDAQ	DGICA	Thu, Jan 11, 2024	13.67	13.82	13.58	13.74
5165	NASDAQ	DGICA	Wed, Jan 10, 2024	13.81	13.82	13.69	13.75
5164	NASDAQ	DGICA	Tue, Jan 9, 2024	13.89	13.90	13.74	13.84
5163	NASDAQ	DGICA	Mon, Jan 8, 2024	14.02	14.02	13.89	13.97
5162	NASDAQ	DGICA	Fri, Jan 5, 2024	13.97	14.10	13.90	13.96
5161	NASDAQ	DGICA	Thu, Jan 4, 2024	14.14	14.19	13.99	14.00
5160	NASDAQ	DGICA	Wed, Jan 3, 2024	14.08	14.28	14.02	14.05
5159	NASDAQ	DGICA	Tue, Jan 2, 2024	13.99	14.25	13.99	14.17
5158	NASDAQ	DGICA	Fri, Dec 29, 2023	14.07	14.10	13.91	13.99
5157	NASDAQ	DGICA	Thu, Dec 28, 2023	14.12	14.12	13.93	14.02
5156	NASDAQ	DGICA	Wed, Dec 27, 2023	14.09	14.26	14.03	14.06
5155	NASDAQ	DGICA	Tue, Dec 26, 2023	14.08	14.14	13.99	14.12
5154	NASDAQ	DGICA	Fri, Dec 22, 2023	13.83	14.43	13.83	14.13
5153	NASDAQ	DGICA	Thu, Dec 21, 2023	13.91	14.01	13.84	13.90
5152	NASDAQ	DGICA	Wed, Dec 20, 2023	14.12	14.15	13.85	13.87
5151	NASDAQ	DGICA	Tue, Dec 19, 2023	14.18	14.26	13.93	14.11
5150	NASDAQ	DGICA	Mon, Dec 18, 2023	14.08	14.27	14.00	14.11
5149	NASDAQ	DGICA	Fri, Dec 15, 2023	14.50	14.51	13.91	14.02
5148	NASDAQ	DGICA	Thu, Dec 14, 2023	14.54	14.73	14.38	14.41
5147	NASDAQ	DGICA	Wed, Dec 13, 2023	14.48	14.89	14.41	14.76
5146	NASDAQ	DGICA	Tue, Dec 12, 2023	14.52	14.55	14.28	14.53
5145	NASDAQ	DGICA	Mon, Dec 11, 2023	14.45	14.53	14.35	14.48
5144	NASDAQ	DGICA	Fri, Dec 8, 2023	14.31	14.50	14.30	14.46
5143	NASDAQ	DGICA	Thu, Dec 7, 2023	14.29	14.43	14.26	14.43
5142	NASDAQ	DGICA	Wed, Dec 6, 2023	14.22	14.39	14.22	14.29
5141	NASDAQ	DGICA	Tue, Dec 5, 2023	14.41	14.48	14.20	14.29
5140	NASDAQ	DGICA	Mon, Dec 4, 2023	14.14	14.50	14.14	14.46
5139	NASDAQ	DGICA	Fri, Dec 1, 2023	14.25	14.40	14.06	14.24
5138	NASDAQ	DGICA	Thu, Nov 30, 2023	14.14	14.29	14.12	14.23
5137	NASDAQ	DGICA	Wed, Nov 29, 2023	14.31	14.31	14.12	14.18
5136	NASDAQ	DGICA	Tue, Nov 28, 2023	14.30	14.33	14.13	14.20
5135	NASDAQ	DGICA	Mon, Nov 27, 2023	14.35	14.49	14.25	14.41
5134	NASDAQ	DGICA	Fri, Nov 24, 2023	14.15	14.47	14.05	14.41
5133	NASDAQ	DGICA	Wed, Nov 22, 2023	14.06	14.29	14.05	14.21
5132	NASDAQ	DGICA	Tue, Nov 21, 2023	14.20	14.34	14.06	14.10
5131	NASDAQ	DGICA	Mon, Nov 20, 2023	14.36	14.36	14.03	14.17
5130	NASDAQ	DGICA	Fri, Nov 17, 2023	14.34	14.41	14.05	14.14
5129	NASDAQ	DGICA	Thu, Nov 16, 2023	14.26	14.48	14.18	14.28
5128	NASDAQ	DGICA	Wed, Nov 15, 2023	14.62	14.67	14.25	14.31
5127	NASDAQ	DGICA	Tue, Nov 14, 2023	14.50	14.68	14.28	14.68
5126	NASDAQ	DGICA	Mon, Nov 13, 2023	14.46	14.55	14.29	14.38
5125	NASDAQ	DGICA	Fri, Nov 10, 2023	14.14	14.50	14.12	14.42
5124	NASDAQ	DGICA	Thu, Nov 9, 2023	14.48	14.48	14.21	14.32
5123	NASDAQ	DGICA	Wed, Nov 8, 2023	14.30	14.46	14.11	14.46
5122	NASDAQ	DGICA	Tue, Nov 7, 2023	14.48	14.48	14.27	14.37
5121	NASDAQ	DGICA	Mon, Nov 6, 2023	14.59	14.65	14.45	14.50
5120	NASDAQ	DGICA	Fri, Nov 3, 2023	14.64	14.64	14.35	14.57
5119	NASDAQ	DGICA	Thu, Nov 2, 2023	14.28	14.48	14.08	14.43
5118	NASDAQ	DGICA	Wed, Nov 1, 2023	14.15	14.30	14.01	14.16
5117	NASDAQ	DGICA	Tue, Oct 31, 2023	14.22	14.22	13.97	14.12
5116	NASDAQ	DGICA	Mon, Oct 30, 2023	14.25	14.34	14.02	14.28
5115	NASDAQ	DGICA	Fri, Oct 27, 2023	14.68	14.68	14.00	14.12
5114	NASDAQ	DGICA	Thu, Oct 26, 2023	14.92	14.92	14.18	14.47
5113	NASDAQ	DGICA	Wed, Oct 25, 2023	14.10	14.36	14.04	14.23
5112	NASDAQ	DGICA	Tue, Oct 24, 2023	14.09	14.26	13.93	14.12
5111	NASDAQ	DGICA	Mon, Oct 23, 2023	14.20	14.26	13.90	14.03
5110	NASDAQ	DGICA	Fri, Oct 20, 2023	14.25	14.35	13.91	14.14
5109	NASDAQ	DGICA	Thu, Oct 19, 2023	14.41	14.46	14.09	14.21
5108	NASDAQ	DGICA	Wed, Oct 18, 2023	14.79	14.79	14.30	14.35
5107	NASDAQ	DGICA	Tue, Oct 17, 2023	14.50	14.90	14.49	14.80
5106	NASDAQ	DGICA	Mon, Oct 16, 2023	14.10	14.48	14.09	14.34
5105	NASDAQ	DGICA	Fri, Oct 13, 2023	14.14	14.27	13.96	14.12
5104	NASDAQ	DGICA	Thu, Oct 12, 2023	14.03	14.17	13.90	14.14
5103	NASDAQ	DGICA	Wed, Oct 11, 2023	14.47	14.47	14.09	14.15
5102	NASDAQ	DGICA	Tue, Oct 10, 2023	14.52	14.52	14.32	14.34
5101	NASDAQ	DGICA	Mon, Oct 9, 2023	14.53	14.64	14.39	14.46
5100	NASDAQ	DGICA	Fri, Oct 6, 2023	14.37	14.52	14.30	14.40
5099	NASDAQ	DGICA	Thu, Oct 5, 2023	14.17	14.40	14.16	14.35
5098	NASDAQ	DGICA	Wed, Oct 4, 2023	13.95	14.36	13.95	14.17
5097	NASDAQ	DGICA	Tue, Oct 3, 2023	14.12	14.17	13.82	13.93
5096	NASDAQ	DGICA	Mon, Oct 2, 2023	14.18	14.18	13.92	14.07
5095	NASDAQ	DGICA	Fri, Sep 29, 2023	14.50	14.50	14.16	14.26
5094	NASDAQ	DGICA	Thu, Sep 28, 2023	14.50	14.50	14.33	14.37
5093	NASDAQ	DGICA	Wed, Sep 27, 2023	14.58	14.58	14.33	14.44
5092	NASDAQ	DGICA	Tue, Sep 26, 2023	14.82	14.84	14.53	14.59
5091	NASDAQ	DGICA	Mon, Sep 25, 2023	15.02	15.05	14.77	14.90
5090	NASDAQ	DGICA	Fri, Sep 22, 2023	15.06	15.12	14.96	14.96
5089	NASDAQ	DGICA	Thu, Sep 21, 2023	14.99	15.09	14.95	15.06
5088	NASDAQ	DGICA	Wed, Sep 20, 2023	15.04	15.12	14.96	15.00
5087	NASDAQ	DGICA	Tue, Sep 19, 2023	15.10	15.25	15.04	15.06
5086	NASDAQ	DGICA	Mon, Sep 18, 2023	14.74	15.19	14.74	15.09
5085	NASDAQ	DGICA	Fri, Sep 15, 2023	14.61	14.89	14.46	14.86
5084	NASDAQ	DGICA	Thu, Sep 14, 2023	14.51	14.60	14.51	14.60
5083	NASDAQ	DGICA	Wed, Sep 13, 2023	14.40	14.51	14.40	14.48
5082	NASDAQ	DGICA	Tue, Sep 12, 2023	14.26	14.52	14.25	14.44
5081	NASDAQ	DGICA	Mon, Sep 11, 2023	14.28	14.28	14.28	14.28
5080	NASDAQ	DGICA	Fri, Sep 8, 2023	14.39	14.56	14.37	14.43
5079	NASDAQ	DGICA	Thu, Sep 7, 2023	14.61	14.63	14.40	14.51
5078	NASDAQ	DGICA	Wed, Sep 6, 2023	14.57	14.64	14.50	14.58
5077	NASDAQ	DGICA	Tue, Sep 5, 2023	14.69	14.71	14.54	14.54
5076	NASDAQ	DGICA	Fri, Sep 1, 2023	14.70	14.80	14.70	14.75
5075	NASDAQ	DGICA	Thu, Aug 31, 2023	14.58	14.70	14.57	14.61
5074	NASDAQ	DGICA	Wed, Aug 30, 2023	14.51	14.62	14.50	14.58
5073	NASDAQ	DGICA	Tue, Aug 29, 2023	14.58	14.62	14.53	14.57
5072	NASDAQ	DGICA	Mon, Aug 28, 2023	14.69	14.78	14.61	14.64
5071	NASDAQ	DGICA	Fri, Aug 25, 2023	14.65	14.72	14.60	14.64
5070	NASDAQ	DGICA	Thu, Aug 24, 2023	14.43	14.69	14.41	14.64
5069	NASDAQ	DGICA	Wed, Aug 23, 2023	14.29	14.59	14.29	14.51
5068	NASDAQ	DGICA	Tue, Aug 22, 2023	14.70	14.72	14.34	14.35
5067	NASDAQ	DGICA	Mon, Aug 21, 2023	14.65	14.84	14.65	14.70
5066	NASDAQ	DGICA	Fri, Aug 18, 2023	14.82	15.07	14.73	14.80
5065	NASDAQ	DGICA	Thu, Aug 17, 2023	14.80	15.02	14.80	14.87
5064	NASDAQ	DGICA	Wed, Aug 16, 2023	14.86	15.00	14.68	14.70
5063	NASDAQ	DGICA	Tue, Aug 15, 2023	14.72	15.19	14.60	14.86
5062	NASDAQ	DGICA	Mon, Aug 14, 2023	14.72	14.92	14.63	14.69
5061	NASDAQ	DGICA	Fri, Aug 11, 2023	14.60	14.91	14.60	14.69
5060	NASDAQ	DGICA	Thu, Aug 10, 2023	14.77	14.78	14.61	14.65
5059	NASDAQ	DGICA	Wed, Aug 9, 2023	14.78	14.91	14.72	14.76
5058	NASDAQ	DGICA	Tue, Aug 8, 2023	14.82	14.96	14.69	14.87
5057	NASDAQ	DGICA	Mon, Aug 7, 2023	14.84	15.04	14.84	14.94
5056	NASDAQ	DGICA	Fri, Aug 4, 2023	15.00	15.00	14.77	14.83
5055	NASDAQ	DGICA	Thu, Aug 3, 2023	14.74	15.03	14.68	14.99
5054	NASDAQ	DGICA	Wed, Aug 2, 2023	14.61	15.04	14.61	14.87
5053	NASDAQ	DGICA	Tue, Aug 1, 2023	14.49	14.70	14.37	14.64
5052	NASDAQ	DGICA	Mon, Jul 31, 2023	14.78	14.90	14.47	14.57
5051	NASDAQ	DGICA	Fri, Jul 28, 2023	15.13	15.19	14.68	14.89
5050	NASDAQ	DGICA	Thu, Jul 27, 2023	14.90	15.09	14.83	15.06
5049	NASDAQ	DGICA	Wed, Jul 26, 2023	14.85	15.02	14.62	15.02
5048	NASDAQ	DGICA	Tue, Jul 25, 2023	14.93	15.05	14.77	14.96
5047	NASDAQ	DGICA	Mon, Jul 24, 2023	14.52	15.01	14.52	14.93
5046	NASDAQ	DGICA	Fri, Jul 21, 2023	14.85	14.85	14.50	14.53
5045	NASDAQ	DGICA	Thu, Jul 20, 2023	14.57	14.79	14.45	14.67
5044	NASDAQ	DGICA	Wed, Jul 19, 2023	14.42	14.58	14.16	14.54
5043	NASDAQ	DGICA	Tue, Jul 18, 2023	14.37	14.47	14.23	14.39
5042	NASDAQ	DGICA	Mon, Jul 17, 2023	14.13	14.59	14.13	14.35
5041	NASDAQ	DGICA	Fri, Jul 14, 2023	14.24	14.28	14.03	14.21
5040	NASDAQ	DGICA	Thu, Jul 13, 2023	14.30	14.48	14.14	14.31
5039	NASDAQ	DGICA	Wed, Jul 12, 2023	14.34	14.53	14.30	14.36
5038	NASDAQ	DGICA	Tue, Jul 11, 2023	14.31	14.52	14.22	14.26
5037	NASDAQ	DGICA	Mon, Jul 10, 2023	14.40	14.61	14.33	14.36
5036	NASDAQ	DGICA	Fri, Jul 7, 2023	14.35	14.59	14.35	14.46
5035	NASDAQ	DGICA	Thu, Jul 6, 2023	14.35	14.56	14.31	14.38
5034	NASDAQ	DGICA	Wed, Jul 5, 2023	14.50	14.59	14.38	14.47
5033	NASDAQ	DGICA	Mon, Jul 3, 2023	14.43	14.72	14.30	14.51
5032	NASDAQ	DGICA	Fri, Jun 30, 2023	14.56	14.56	14.35	14.43
5031	NASDAQ	DGICA	Thu, Jun 29, 2023	14.40	14.66	14.40	14.51
5030	NASDAQ	DGICA	Wed, Jun 28, 2023	14.50	14.50	14.13	14.29
5029	NASDAQ	DGICA	Tue, Jun 27, 2023	14.39	14.68	14.39	14.49
5028	NASDAQ	DGICA	Mon, Jun 26, 2023	14.58	14.80	14.50	14.68
5027	NASDAQ	DGICA	Fri, Jun 23, 2023	14.66	14.84	14.50	14.63
5026	NASDAQ	DGICA	Thu, Jun 22, 2023	15.00	15.00	14.41	14.79
5025	NASDAQ	DGICA	Wed, Jun 21, 2023	15.15	15.16	14.81	14.93
5024	NASDAQ	DGICA	Tue, Jun 20, 2023	15.38	15.43	15.07	15.15
5023	NASDAQ	DGICA	Fri, Jun 16, 2023	15.45	15.55	15.08	15.28
5022	NASDAQ	DGICA	Thu, Jun 15, 2023	15.43	15.50	15.08	15.34
5021	NASDAQ	DGICA	Wed, Jun 14, 2023	15.64	15.72	15.31	15.43
5020	NASDAQ	DGICA	Tue, Jun 13, 2023	15.42	15.69	15.39	15.58
5019	NASDAQ	DGICA	Mon, Jun 12, 2023	15.55	15.57	15.31	15.35
5018	NASDAQ	DGICA	Fri, Jun 9, 2023	15.34	15.73	15.32	15.59
5017	NASDAQ	DGICA	Thu, Jun 8, 2023	15.58	15.76	15.27	15.74
5016	NASDAQ	DGICA	Wed, Jun 7, 2023	15.19	15.65	15.08	15.58
5015	NASDAQ	DGICA	Tue, Jun 6, 2023	14.72	15.25	14.72	15.13
5014	NASDAQ	DGICA	Mon, Jun 5, 2023	14.88	14.94	14.46	14.67
5013	NASDAQ	DGICA	Fri, Jun 2, 2023	14.71	14.98	14.41	14.95
5012	NASDAQ	DGICA	Thu, Jun 1, 2023	14.47	14.65	14.26	14.58
5011	NASDAQ	DGICA	Wed, May 31, 2023	14.83	14.83	14.27	14.38
5010	NASDAQ	DGICA	Tue, May 30, 2023	14.64	14.81	14.46	14.69
5009	NASDAQ	DGICA	Fri, May 26, 2023	14.69	14.72	14.52	14.63
5008	NASDAQ	DGICA	Thu, May 25, 2023	14.81	14.86	14.53	14.64
5007	NASDAQ	DGICA	Wed, May 24, 2023	14.80	14.93	14.65	14.85
5006	NASDAQ	DGICA	Tue, May 23, 2023	14.84	14.99	14.70	14.82
5005	NASDAQ	DGICA	Mon, May 22, 2023	14.47	14.87	14.47	14.84
5004	NASDAQ	DGICA	Fri, May 19, 2023	14.89	14.95	14.45	14.46
5003	NASDAQ	DGICA	Thu, May 18, 2023	14.64	14.82	14.42	14.82
5002	NASDAQ	DGICA	Wed, May 17, 2023	14.42	14.80	14.33	14.69
5001	NASDAQ	DGICA	Tue, May 16, 2023	14.36	14.70	14.30	14.43
5000	NASDAQ	DGICA	Mon, May 15, 2023	14.38	14.63	14.23	14.42
4999	NASDAQ	DGICA	Fri, May 12, 2023	14.11	14.37	14.05	14.35
4998	NASDAQ	DGICA	Thu, May 11, 2023	14.11	14.17	13.94	14.13
4997	NASDAQ	DGICA	Wed, May 10, 2023	14.35	14.41	13.91	14.11
4996	NASDAQ	DGICA	Tue, May 9, 2023	14.36	14.36	14.09	14.23
4995	NASDAQ	DGICA	Mon, May 8, 2023	14.45	14.49	14.17	14.30
4994	NASDAQ	DGICA	Fri, May 5, 2023	14.36	14.58	14.29	14.48
4993	NASDAQ	DGICA	Thu, May 4, 2023	14.41	14.48	14.03	14.28
4992	NASDAQ	DGICA	Wed, May 3, 2023	14.36	14.70	14.03	14.52
4991	NASDAQ	DGICA	Tue, May 2, 2023	14.33	14.39	14.03	14.25
4990	NASDAQ	DGICA	Mon, May 1, 2023	14.18	14.35	14.18	14.31
4989	NASDAQ	DGICA	Fri, Apr 28, 2023	14.60	14.62	14.00	14.08
4988	NASDAQ	DGICA	Thu, Apr 27, 2023	14.59	14.80	14.40	14.80
4987	NASDAQ	DGICA	Wed, Apr 26, 2023	14.75	14.75	14.46	14.51
4986	NASDAQ	DGICA	Tue, Apr 25, 2023	14.65	15.13	14.65	14.82
4985	NASDAQ	DGICA	Mon, Apr 24, 2023	14.80	15.15	14.71	14.72
4984	NASDAQ	DGICA	Fri, Apr 21, 2023	14.99	14.99	14.72	14.82
4983	NASDAQ	DGICA	Thu, Apr 20, 2023	14.78	15.12	14.76	15.06
4982	NASDAQ	DGICA	Wed, Apr 19, 2023	14.82	14.82	14.60	14.77
4981	NASDAQ	DGICA	Tue, Apr 18, 2023	14.75	14.83	14.74	14.79
4980	NASDAQ	DGICA	Mon, Apr 17, 2023	14.56	14.75	14.56	14.71
4979	NASDAQ	DGICA	Fri, Apr 14, 2023	15.09	15.09	14.52	14.64
4978	NASDAQ	DGICA	Thu, Apr 13, 2023	15.12	15.12	14.76	15.02
4977	NASDAQ	DGICA	Wed, Apr 12, 2023	15.38	15.38	15.13	15.24
4976	NASDAQ	DGICA	Tue, Apr 11, 2023	15.22	15.49	15.22	15.29
4975	NASDAQ	DGICA	Mon, Apr 10, 2023	15.10	15.32	15.05	15.26
4974	NASDAQ	DGICA	Thu, Apr 6, 2023	15.06	15.13	14.99	15.09
4973	NASDAQ	DGICA	Wed, Apr 5, 2023	15.06	15.12	14.92	15.03
4972	NASDAQ	DGICA	Tue, Apr 4, 2023	15.38	15.44	14.98	15.10
4971	NASDAQ	DGICA	Mon, Apr 3, 2023	15.27	15.37	15.01	15.33
4970	NASDAQ	DGICA	Fri, Mar 31, 2023	15.12	15.37	15.00	15.28
4969	NASDAQ	DGICA	Thu, Mar 30, 2023	15.15	15.17	14.97	15.12
4968	NASDAQ	DGICA	Wed, Mar 29, 2023	15.17	15.25	15.03	15.16
4967	NASDAQ	DGICA	Tue, Mar 28, 2023	15.06	15.19	15.04	15.18
4966	NASDAQ	DGICA	Mon, Mar 27, 2023	15.05	15.25	14.99	15.12
4965	NASDAQ	DGICA	Fri, Mar 24, 2023	14.42	14.95	14.42	14.91
4964	NASDAQ	DGICA	Thu, Mar 23, 2023	14.73	14.86	14.46	14.51
4963	NASDAQ	DGICA	Wed, Mar 22, 2023	14.97	14.97	14.69	14.71
4962	NASDAQ	DGICA	Tue, Mar 21, 2023	15.10	15.24	14.88	14.94
4961	NASDAQ	DGICA	Mon, Mar 20, 2023	14.79	15.04	14.79	14.94
4960	NASDAQ	DGICA	Fri, Mar 17, 2023	14.65	14.98	14.52	14.74
4959	NASDAQ	DGICA	Thu, Mar 16, 2023	14.37	14.83	14.34	14.73
4958	NASDAQ	DGICA	Wed, Mar 15, 2023	14.50	14.64	14.04	14.42
4957	NASDAQ	DGICA	Tue, Mar 14, 2023	14.75	14.84	14.29	14.75
4956	NASDAQ	DGICA	Mon, Mar 13, 2023	14.51	14.69	14.28	14.43
4955	NASDAQ	DGICA	Fri, Mar 10, 2023	14.94	15.00	14.54	14.64
4954	NASDAQ	DGICA	Thu, Mar 9, 2023	15.15	15.15	14.98	15.02
4953	NASDAQ	DGICA	Wed, Mar 8, 2023	15.30	15.35	14.99	15.10
4952	NASDAQ	DGICA	Tue, Mar 7, 2023	15.18	15.24	15.04	15.23
4951	NASDAQ	DGICA	Mon, Mar 6, 2023	15.42	15.42	14.93	15.13
4950	NASDAQ	DGICA	Fri, Mar 3, 2023	15.30	15.45	15.28	15.40
4949	NASDAQ	DGICA	Thu, Mar 2, 2023	15.37	15.50	15.32	15.37
4948	NASDAQ	DGICA	Wed, Mar 1, 2023	15.29	15.55	15.28	15.47
4947	NASDAQ	DGICA	Tue, Feb 28, 2023	15.36	15.49	15.19	15.37
4946	NASDAQ	DGICA	Mon, Feb 27, 2023	15.34	15.44	15.31	15.42
4945	NASDAQ	DGICA	Fri, Feb 24, 2023	15.11	15.47	15.03	15.34
4944	NASDAQ	DGICA	Thu, Feb 23, 2023	15.14	15.19	14.95	15.13
4943	NASDAQ	DGICA	Wed, Feb 22, 2023	15.22	15.26	15.02	15.02
4942	NASDAQ	DGICA	Tue, Feb 21, 2023	15.16	15.23	15.09	15.15
4941	NASDAQ	DGICA	Fri, Feb 17, 2023	15.34	15.34	15.08	15.24
4940	NASDAQ	DGICA	Thu, Feb 16, 2023	15.16	15.33	15.07	15.29
4939	NASDAQ	DGICA	Wed, Feb 15, 2023	15.13	15.35	15.10	15.14
4938	NASDAQ	DGICA	Tue, Feb 14, 2023	15.17	15.31	15.14	15.14
4937	NASDAQ	DGICA	Mon, Feb 13, 2023	15.11	15.42	15.11	15.23
4936	NASDAQ	DGICA	Fri, Feb 10, 2023	15.32	15.32	15.06	15.11
4935	NASDAQ	DGICA	Thu, Feb 9, 2023	15.30	15.33	15.09	15.26
4934	NASDAQ	DGICA	Wed, Feb 8, 2023	15.25	15.47	15.25	15.30
4933	NASDAQ	DGICA	Tue, Feb 7, 2023	15.24	15.42	15.20	15.35
4932	NASDAQ	DGICA	Mon, Feb 6, 2023	15.42	15.46	15.15	15.46
4931	NASDAQ	DGICA	Fri, Feb 3, 2023	15.32	15.50	15.20	15.39
4930	NASDAQ	DGICA	Thu, Feb 2, 2023	15.30	15.30	15.04	15.29
4929	NASDAQ	DGICA	Wed, Feb 1, 2023	15.11	15.40	15.06	15.22
4928	NASDAQ	DGICA	Tue, Jan 31, 2023	15.03	15.25	15.03	15.18
4927	NASDAQ	DGICA	Mon, Jan 30, 2023	15.00	15.23	15.00	15.17
4926	NASDAQ	DGICA	Fri, Jan 27, 2023	15.04	15.15	14.98	15.11
4925	NASDAQ	DGICA	Thu, Jan 26, 2023	15.27	15.28	15.10	15.15
4924	NASDAQ	DGICA	Wed, Jan 25, 2023	15.03	15.26	14.99	15.17
4923	NASDAQ	DGICA	Tue, Jan 24, 2023	15.20	15.33	15.04	15.19
4922	NASDAQ	DGICA	Mon, Jan 23, 2023	15.14	15.24	15.02	15.15
4921	NASDAQ	DGICA	Fri, Jan 20, 2023	15.23	15.23	14.90	15.22
4920	NASDAQ	DGICA	Thu, Jan 19, 2023	15.19	15.30	15.10	15.15
4919	NASDAQ	DGICA	Wed, Jan 18, 2023	15.14	15.24	15.01	15.16
4918	NASDAQ	DGICA	Tue, Jan 17, 2023	15.25	15.25	15.02	15.07
4917	NASDAQ	DGICA	Fri, Jan 13, 2023	14.93	15.25	14.78	15.21
4916	NASDAQ	DGICA	Thu, Jan 12, 2023	14.70	15.06	14.70	14.94
4915	NASDAQ	DGICA	Wed, Jan 11, 2023	14.49	14.82	14.35	14.78
4914	NASDAQ	DGICA	Tue, Jan 10, 2023	14.27	14.63	14.21	14.51
4913	NASDAQ	DGICA	Mon, Jan 9, 2023	14.77	14.93	14.35	14.36
4912	NASDAQ	DGICA	Fri, Jan 6, 2023	14.40	14.91	14.40	14.91
4911	NASDAQ	DGICA	Thu, Jan 5, 2023	14.35	14.53	14.29	14.38
4910	NASDAQ	DGICA	Wed, Jan 4, 2023	14.45	14.58	14.38	14.43
4909	NASDAQ	DGICA	Tue, Jan 3, 2023	14.23	14.52	14.16	14.38
4908	NASDAQ	DGICA	Fri, Dec 30, 2022	14.40	14.48	14.16	14.20
4907	NASDAQ	DGICA	Thu, Dec 29, 2022	14.35	14.59	14.35	14.48
4906	NASDAQ	DGICA	Wed, Dec 28, 2022	14.31	14.48	14.31	14.43
4905	NASDAQ	DGICA	Tue, Dec 27, 2022	14.37	14.55	14.34	14.36
4904	NASDAQ	DGICA	Fri, Dec 23, 2022	14.19	14.37	14.19	14.37
4903	NASDAQ	DGICA	Thu, Dec 22, 2022	14.22	14.35	14.08	14.21
4902	NASDAQ	DGICA	Wed, Dec 21, 2022	14.02	14.37	13.96	14.30
4901	NASDAQ	DGICA	Tue, Dec 20, 2022	13.71	14.13	13.70	13.94
4900	NASDAQ	DGICA	Mon, Dec 19, 2022	13.96	14.10	13.86	13.93
4899	NASDAQ	DGICA	Fri, Dec 16, 2022	13.48	14.03	13.47	13.95
4898	NASDAQ	DGICA	Thu, Dec 15, 2022	14.30	14.30	13.58	13.62
4897	NASDAQ	DGICA	Wed, Dec 14, 2022	14.26	14.34	14.00	14.09
4896	NASDAQ	DGICA	Tue, Dec 13, 2022	14.52	14.60	14.25	14.28
4895	NASDAQ	DGICA	Mon, Dec 12, 2022	14.34	14.55	14.17	14.28
4894	NASDAQ	DGICA	Fri, Dec 9, 2022	14.57	14.62	14.31	14.34
4893	NASDAQ	DGICA	Thu, Dec 8, 2022	14.51	14.67	14.46	14.54
4892	NASDAQ	DGICA	Wed, Dec 7, 2022	14.90	14.90	14.43	14.43
4891	NASDAQ	DGICA	Tue, Dec 6, 2022	14.80	15.06	14.61	14.97
4890	NASDAQ	DGICA	Mon, Dec 5, 2022	14.69	14.88	14.62	14.82
4889	NASDAQ	DGICA	Fri, Dec 2, 2022	14.71	14.86	14.52	14.75
4888	NASDAQ	DGICA	Thu, Dec 1, 2022	14.93	14.93	14.75	14.78
4887	NASDAQ	DGICA	Wed, Nov 30, 2022	14.94	14.94	14.63	14.87
4886	NASDAQ	DGICA	Tue, Nov 29, 2022	14.97	15.05	14.89	14.93
4885	NASDAQ	DGICA	Mon, Nov 28, 2022	15.20	15.25	14.92	14.95
4884	NASDAQ	DGICA	Fri, Nov 25, 2022	15.01	15.34	15.01	15.24
4883	NASDAQ	DGICA	Wed, Nov 23, 2022	15.27	15.27	15.11	15.16
4882	NASDAQ	DGICA	Tue, Nov 22, 2022	15.34	15.35	15.12	15.22
4881	NASDAQ	DGICA	Mon, Nov 21, 2022	15.22	15.38	15.22	15.35
4880	NASDAQ	DGICA	Fri, Nov 18, 2022	15.45	15.47	15.11	15.24
4879	NASDAQ	DGICA	Thu, Nov 17, 2022	15.33	15.34	15.22	15.29
4878	NASDAQ	DGICA	Wed, Nov 16, 2022	15.36	15.52	15.26	15.33
4877	NASDAQ	DGICA	Tue, Nov 15, 2022	15.16	15.46	15.16	15.32
4876	NASDAQ	DGICA	Mon, Nov 14, 2022	15.20	15.28	15.03	15.13
4875	NASDAQ	DGICA	Fri, Nov 11, 2022	15.41	15.48	15.22	15.28
4874	NASDAQ	DGICA	Thu, Nov 10, 2022	15.57	15.59	15.12	15.44
4873	NASDAQ	DGICA	Wed, Nov 9, 2022	15.48	15.63	15.21	15.32
4872	NASDAQ	DGICA	Tue, Nov 8, 2022	15.50	15.61	15.39	15.46
4871	NASDAQ	DGICA	Mon, Nov 7, 2022	15.13	15.63	15.10	15.51
4870	NASDAQ	DGICA	Fri, Nov 4, 2022	14.75	15.00	14.65	15.00
4869	NASDAQ	DGICA	Thu, Nov 3, 2022	14.62	14.90	14.55	14.83
4868	NASDAQ	DGICA	Wed, Nov 2, 2022	14.70	14.76	14.48	14.61
4867	NASDAQ	DGICA	Tue, Nov 1, 2022	14.67	14.83	14.59	14.71
4866	NASDAQ	DGICA	Mon, Oct 31, 2022	14.46	14.72	14.43	14.64
4865	NASDAQ	DGICA	Fri, Oct 28, 2022	14.63	14.82	14.48	14.72
4864	NASDAQ	DGICA	Thu, Oct 27, 2022	14.24	14.90	14.24	14.40
4863	NASDAQ	DGICA	Wed, Oct 26, 2022	14.90	14.90	14.68	14.82
4862	NASDAQ	DGICA	Tue, Oct 25, 2022	14.70	14.94	14.64	14.84
4861	NASDAQ	DGICA	Mon, Oct 24, 2022	14.79	14.89	14.73	14.79
4860	NASDAQ	DGICA	Fri, Oct 21, 2022	14.24	14.63	14.20	14.61
4859	NASDAQ	DGICA	Thu, Oct 20, 2022	14.41	14.41	14.00	14.14
4858	NASDAQ	DGICA	Wed, Oct 19, 2022	14.36	14.45	14.24	14.36
4857	NASDAQ	DGICA	Tue, Oct 18, 2022	14.50	14.60	14.32	14.37
4856	NASDAQ	DGICA	Mon, Oct 17, 2022	14.34	14.44	14.26	14.40
4855	NASDAQ	DGICA	Fri, Oct 14, 2022	14.22	14.39	14.18	14.21
4854	NASDAQ	DGICA	Thu, Oct 13, 2022	13.51	14.25	13.34	14.20
4853	NASDAQ	DGICA	Wed, Oct 12, 2022	13.53	13.83	13.39	13.65
4852	NASDAQ	DGICA	Tue, Oct 11, 2022	13.30	13.72	13.30	13.61
4851	NASDAQ	DGICA	Mon, Oct 10, 2022	13.15	13.39	13.15	13.33
4850	NASDAQ	DGICA	Fri, Oct 7, 2022	13.54	13.54	13.10	13.15
4849	NASDAQ	DGICA	Thu, Oct 6, 2022	13.56	13.56	13.35	13.45
4848	NASDAQ	DGICA	Wed, Oct 5, 2022	13.79	13.79	13.54	13.59
4847	NASDAQ	DGICA	Tue, Oct 4, 2022	13.60	13.88	13.55	13.78
4846	NASDAQ	DGICA	Mon, Oct 3, 2022	13.47	13.61	13.05	13.50
4845	NASDAQ	DGICA	Fri, Sep 30, 2022	13.77	13.92	13.47	13.49
4844	NASDAQ	DGICA	Thu, Sep 29, 2022	13.75	13.85	13.63	13.83
4843	NASDAQ	DGICA	Wed, Sep 28, 2022	13.81	13.89	13.63	13.75
4842	NASDAQ	DGICA	Tue, Sep 27, 2022	13.76	13.84	13.60	13.74
4841	NASDAQ	DGICA	Mon, Sep 26, 2022	13.88	13.90	13.63	13.75
4840	NASDAQ	DGICA	Fri, Sep 23, 2022	14.01	14.29	13.80	13.85
4839	NASDAQ	DGICA	Thu, Sep 22, 2022	14.18	14.18	13.91	14.01
4838	NASDAQ	DGICA	Wed, Sep 21, 2022	14.34	14.42	14.11	14.13
4837	NASDAQ	DGICA	Tue, Sep 20, 2022	14.42	14.48	14.28	14.28
4836	NASDAQ	DGICA	Mon, Sep 19, 2022	14.15	14.54	14.15	14.52
4835	NASDAQ	DGICA	Fri, Sep 16, 2022	14.15	14.36	14.13	14.26
4834	NASDAQ	DGICA	Thu, Sep 15, 2022	14.46	14.48	14.22	14.25
4833	NASDAQ	DGICA	Wed, Sep 14, 2022	14.30	14.57	14.30	14.49
4832	NASDAQ	DGICA	Tue, Sep 13, 2022	14.50	14.54	14.22	14.31
4831	NASDAQ	DGICA	Mon, Sep 12, 2022	14.62	14.86	14.54	14.57
4830	NASDAQ	DGICA	Fri, Sep 9, 2022	14.48	14.67	14.48	14.64
4829	NASDAQ	DGICA	Thu, Sep 8, 2022	14.52	14.63	14.45	14.53
4828	NASDAQ	DGICA	Wed, Sep 7, 2022	14.27	14.69	14.26	14.61
4827	NASDAQ	DGICA	Tue, Sep 6, 2022	14.41	14.41	14.16	14.30
4826	NASDAQ	DGICA	Fri, Sep 2, 2022	14.47	14.79	14.32	14.40
4825	NASDAQ	DGICA	Thu, Sep 1, 2022	14.61	14.61	14.33	14.37
4824	NASDAQ	DGICA	Wed, Aug 31, 2022	14.54	14.58	14.46	14.52
4823	NASDAQ	DGICA	Tue, Aug 30, 2022	14.75	14.76	14.54	14.59
4822	NASDAQ	DGICA	Mon, Aug 29, 2022	14.88	14.90	14.73	14.75
4821	NASDAQ	DGICA	Fri, Aug 26, 2022	15.02	15.10	14.89	14.92
4820	NASDAQ	DGICA	Thu, Aug 25, 2022	15.03	15.08	14.96	15.04
4819	NASDAQ	DGICA	Wed, Aug 24, 2022	15.00	15.01	14.85	14.95
4818	NASDAQ	DGICA	Tue, Aug 23, 2022	15.29	15.31	14.96	14.97
4817	NASDAQ	DGICA	Mon, Aug 22, 2022	15.43	15.43	15.15	15.23
4816	NASDAQ	DGICA	Fri, Aug 19, 2022	15.45	15.61	15.31	15.51
4815	NASDAQ	DGICA	Thu, Aug 18, 2022	15.46	15.60	15.36	15.41
4814	NASDAQ	DGICA	Wed, Aug 17, 2022	15.33	15.56	15.30	15.53
4813	NASDAQ	DGICA	Tue, Aug 16, 2022	15.21	15.44	15.19	15.36
4812	NASDAQ	DGICA	Mon, Aug 15, 2022	15.10	15.45	14.97	15.29
4811	NASDAQ	DGICA	Fri, Aug 12, 2022	14.87	15.22	14.80	15.10
4810	NASDAQ	DGICA	Thu, Aug 11, 2022	14.80	14.90	14.77	14.79
4809	NASDAQ	DGICA	Wed, Aug 10, 2022	14.75	14.90	14.64	14.74
4808	NASDAQ	DGICA	Tue, Aug 9, 2022	14.61	14.91	14.61	14.73
4807	NASDAQ	DGICA	Mon, Aug 8, 2022	14.48	14.72	14.48	14.60
4806	NASDAQ	DGICA	Fri, Aug 5, 2022	14.37	14.49	14.26	14.47
4805	NASDAQ	DGICA	Thu, Aug 4, 2022	14.38	14.47	14.30	14.36
4804	NASDAQ	DGICA	Wed, Aug 3, 2022	14.60	14.61	14.31	14.43
4803	NASDAQ	DGICA	Tue, Aug 2, 2022	14.19	14.65	14.14	14.45
4802	NASDAQ	DGICA	Mon, Aug 1, 2022	14.10	14.45	13.95	14.23
4801	NASDAQ	DGICA	Fri, Jul 29, 2022	14.69	14.84	14.15	14.16
4800	NASDAQ	DGICA	Thu, Jul 28, 2022	15.70	15.98	14.55	14.65
4799	NASDAQ	DGICA	Wed, Jul 27, 2022	16.22	16.34	16.15	16.32
4798	NASDAQ	DGICA	Tue, Jul 26, 2022	16.14	16.24	16.04	16.14
4797	NASDAQ	DGICA	Mon, Jul 25, 2022	16.07	16.26	16.06	16.11
4796	NASDAQ	DGICA	Fri, Jul 22, 2022	16.40	16.40	15.99	16.06
4795	NASDAQ	DGICA	Thu, Jul 21, 2022	16.19	16.42	16.04	16.42
4794	NASDAQ	DGICA	Wed, Jul 20, 2022	16.34	16.81	16.07	16.22
4793	NASDAQ	DGICA	Tue, Jul 19, 2022	16.22	16.49	16.15	16.42
4792	NASDAQ	DGICA	Mon, Jul 18, 2022	16.26	16.36	16.06	16.08
4791	NASDAQ	DGICA	Fri, Jul 15, 2022	16.44	16.44	16.07	16.12
4790	NASDAQ	DGICA	Thu, Jul 14, 2022	16.40	16.40	15.96	16.17
4789	NASDAQ	DGICA	Wed, Jul 13, 2022	16.84	16.84	16.50	16.54
4788	NASDAQ	DGICA	Tue, Jul 12, 2022	16.79	16.87	16.62	16.62
4787	NASDAQ	DGICA	Mon, Jul 11, 2022	16.80	16.92	16.65	16.92
4786	NASDAQ	DGICA	Fri, Jul 8, 2022	16.71	16.84	16.48	16.76
4785	NASDAQ	DGICA	Thu, Jul 7, 2022	16.85	16.94	16.61	16.61
4784	NASDAQ	DGICA	Wed, Jul 6, 2022	16.89	16.92	16.60	16.82
4783	NASDAQ	DGICA	Tue, Jul 5, 2022	16.96	17.02	16.36	16.87
4782	NASDAQ	DGICA	Fri, Jul 1, 2022	17.00	17.13	16.75	17.12
4781	NASDAQ	DGICA	Thu, Jun 30, 2022	16.69	17.05	16.58	17.05
4780	NASDAQ	DGICA	Wed, Jun 29, 2022	16.74	16.91	16.52	16.82
4779	NASDAQ	DGICA	Tue, Jun 28, 2022	16.54	16.99	16.53	16.78
4778	NASDAQ	DGICA	Mon, Jun 27, 2022	16.89	16.89	16.37	16.41
4777	NASDAQ	DGICA	Fri, Jun 24, 2022	16.25	17.01	16.21	16.89
4776	NASDAQ	DGICA	Thu, Jun 23, 2022	16.15	16.28	16.05	16.24
4775	NASDAQ	DGICA	Wed, Jun 22, 2022	16.25	16.25	16.09	16.14
4774	NASDAQ	DGICA	Tue, Jun 21, 2022	16.06	16.22	15.92	16.11
4773	NASDAQ	DGICA	Fri, Jun 17, 2022	15.96	16.12	15.93	15.94
4772	NASDAQ	DGICA	Thu, Jun 16, 2022	16.18	16.18	15.86	15.89
4771	NASDAQ	DGICA	Wed, Jun 15, 2022	16.25	16.37	16.06	16.24
4770	NASDAQ	DGICA	Tue, Jun 14, 2022	16.08	16.25	15.99	16.24
4769	NASDAQ	DGICA	Mon, Jun 13, 2022	15.90	16.13	15.86	16.04
4768	NASDAQ	DGICA	Fri, Jun 10, 2022	16.25	16.35	16.05	16.09
4767	NASDAQ	DGICA	Thu, Jun 9, 2022	16.00	16.50	15.93	16.38
4766	NASDAQ	DGICA	Wed, Jun 8, 2022	16.30	16.38	16.06	16.11
4765	NASDAQ	DGICA	Tue, Jun 7, 2022	16.28	16.50	16.28	16.45
4764	NASDAQ	DGICA	Mon, Jun 6, 2022	16.10	16.50	16.02	16.47
4763	NASDAQ	DGICA	Fri, Jun 3, 2022	15.94	16.18	15.94	16.17
4762	NASDAQ	DGICA	Thu, Jun 2, 2022	16.18	16.24	15.92	16.08
4761	NASDAQ	DGICA	Wed, Jun 1, 2022	16.15	16.34	16.07	16.27
4760	NASDAQ	DGICA	Tue, May 31, 2022	15.99	16.22	15.85	16.18
4759	NASDAQ	DGICA	Fri, May 27, 2022	15.89	16.06	15.82	15.99
4758	NASDAQ	DGICA	Thu, May 26, 2022	15.78	15.94	15.66	15.93
4757	NASDAQ	DGICA	Wed, May 25, 2022	15.81	15.90	15.58	15.68
4756	NASDAQ	DGICA	Tue, May 24, 2022	15.58	15.94	15.56	15.90
4755	NASDAQ	DGICA	Mon, May 23, 2022	15.64	15.76	15.50	15.66
4754	NASDAQ	DGICA	Fri, May 20, 2022	15.51	15.65	15.48	15.63
4753	NASDAQ	DGICA	Thu, May 19, 2022	15.55	15.75	15.47	15.51
4752	NASDAQ	DGICA	Wed, May 18, 2022	15.58	15.59	15.47	15.55
4751	NASDAQ	DGICA	Tue, May 17, 2022	15.52	15.67	15.39	15.58
4750	NASDAQ	DGICA	Mon, May 16, 2022	15.05	15.43	15.02	15.39
4749	NASDAQ	DGICA	Fri, May 13, 2022	15.15	15.15	14.83	15.03
4748	NASDAQ	DGICA	Thu, May 12, 2022	14.92	15.20	14.92	15.14
4747	NASDAQ	DGICA	Wed, May 11, 2022	14.76	15.06	14.47	15.02
4746	NASDAQ	DGICA	Tue, May 10, 2022	14.71	14.82	14.59	14.69
4745	NASDAQ	DGICA	Mon, May 9, 2022	14.51	14.75	14.43	14.64
4744	NASDAQ	DGICA	Fri, May 6, 2022	14.25	14.53	14.20	14.53
4743	NASDAQ	DGICA	Thu, May 5, 2022	14.12	14.27	14.03	14.27
4742	NASDAQ	DGICA	Wed, May 4, 2022	13.65	14.08	13.65	14.08
4741	NASDAQ	DGICA	Tue, May 3, 2022	13.75	13.77	13.57	13.71
4740	NASDAQ	DGICA	Mon, May 2, 2022	13.64	13.95	13.56	13.67
4739	NASDAQ	DGICA	Fri, Apr 29, 2022	13.63	13.88	13.28	13.53
4738	NASDAQ	DGICA	Thu, Apr 28, 2022	14.23	14.23	13.75	13.89
4737	NASDAQ	DGICA	Wed, Apr 27, 2022	13.60	13.75	13.51	13.62
4736	NASDAQ	DGICA	Tue, Apr 26, 2022	13.49	13.72	13.49	13.58
4735	NASDAQ	DGICA	Mon, Apr 25, 2022	13.63	13.66	13.44	13.63
4734	NASDAQ	DGICA	Fri, Apr 22, 2022	13.55	13.71	13.53	13.60
4733	NASDAQ	DGICA	Thu, Apr 21, 2022	13.52	13.63	13.47	13.51
4732	NASDAQ	DGICA	Wed, Apr 20, 2022	13.36	13.61	13.34	13.52
4731	NASDAQ	DGICA	Tue, Apr 19, 2022	13.25	13.35	13.19	13.29
4730	NASDAQ	DGICA	Mon, Apr 18, 2022	13.28	13.38	13.17	13.24
4729	NASDAQ	DGICA	Thu, Apr 14, 2022	13.35	13.35	13.21	13.28
4728	NASDAQ	DGICA	Wed, Apr 13, 2022	13.44	13.44	13.27	13.30
4727	NASDAQ	DGICA	Tue, Apr 12, 2022	13.40	13.52	13.27	13.32
4726	NASDAQ	DGICA	Mon, Apr 11, 2022	13.24	13.48	13.24	13.43
4725	NASDAQ	DGICA	Fri, Apr 8, 2022	13.33	13.42	13.28	13.30
4724	NASDAQ	DGICA	Thu, Apr 7, 2022	13.45	13.52	13.24	13.38
4723	NASDAQ	DGICA	Wed, Apr 6, 2022	13.31	13.58	13.31	13.40
4722	NASDAQ	DGICA	Tue, Apr 5, 2022	13.40	13.50	13.31	13.31
4721	NASDAQ	DGICA	Mon, Apr 4, 2022	13.48	13.54	13.26	13.39
4720	NASDAQ	DGICA	Fri, Apr 1, 2022	13.39	13.60	13.39	13.54
4719	NASDAQ	DGICA	Thu, Mar 31, 2022	13.45	13.52	13.33	13.41
4718	NASDAQ	DGICA	Wed, Mar 30, 2022	13.74	13.74	13.46	13.50
4717	NASDAQ	DGICA	Tue, Mar 29, 2022	13.76	13.90	13.67	13.68
4716	NASDAQ	DGICA	Mon, Mar 28, 2022	13.50	13.67	13.50	13.63
4715	NASDAQ	DGICA	Fri, Mar 25, 2022	13.31	13.62	13.17	13.57
4714	NASDAQ	DGICA	Thu, Mar 24, 2022	13.22	13.30	13.14	13.22
4713	NASDAQ	DGICA	Wed, Mar 23, 2022	13.43	13.45	13.09	13.13
4712	NASDAQ	DGICA	Tue, Mar 22, 2022	13.51	13.61	13.39	13.47
4711	NASDAQ	DGICA	Mon, Mar 21, 2022	13.52	13.63	13.42	13.53
4710	NASDAQ	DGICA	Fri, Mar 18, 2022	13.50	13.52	13.40	13.47
4709	NASDAQ	DGICA	Thu, Mar 17, 2022	13.64	13.71	13.45	13.59
4708	NASDAQ	DGICA	Wed, Mar 16, 2022	13.52	13.64	13.41	13.61
4707	NASDAQ	DGICA	Tue, Mar 15, 2022	13.49	13.72	13.49	13.52
4706	NASDAQ	DGICA	Mon, Mar 14, 2022	13.43	13.69	13.43	13.59
4705	NASDAQ	DGICA	Fri, Mar 11, 2022	13.50	13.63	13.36	13.39
4704	NASDAQ	DGICA	Thu, Mar 10, 2022	13.42	13.52	13.24	13.50
4703	NASDAQ	DGICA	Wed, Mar 9, 2022	13.58	13.69	13.52	13.56
4702	NASDAQ	DGICA	Tue, Mar 8, 2022	13.75	13.80	13.48	13.48
4701	NASDAQ	DGICA	Mon, Mar 7, 2022	13.56	13.93	13.35	13.78
4700	NASDAQ	DGICA	Fri, Mar 4, 2022	13.70	13.75	13.37	13.55
4699	NASDAQ	DGICA	Thu, Mar 3, 2022	13.87	13.87	13.59	13.82
4698	NASDAQ	DGICA	Wed, Mar 2, 2022	13.37	13.91	13.37	13.77
4697	NASDAQ	DGICA	Tue, Mar 1, 2022	13.61	13.62	13.19	13.37
4696	NASDAQ	DGICA	Mon, Feb 28, 2022	13.76	13.90	13.66	13.66
4695	NASDAQ	DGICA	Fri, Feb 25, 2022	13.43	14.06	13.24	13.94
4694	NASDAQ	DGICA	Thu, Feb 24, 2022	13.39	13.49	13.15	13.44
4693	NASDAQ	DGICA	Wed, Feb 23, 2022	13.90	13.92	13.49	13.50
4692	NASDAQ	DGICA	Tue, Feb 22, 2022	14.13	14.21	13.77	13.78
4691	NASDAQ	DGICA	Fri, Feb 18, 2022	14.00	14.33	13.88	14.24
4690	NASDAQ	DGICA	Thu, Feb 17, 2022	14.63	14.72	14.55	14.55
4689	NASDAQ	DGICA	Wed, Feb 16, 2022	14.44	14.76	14.44	14.65
4688	NASDAQ	DGICA	Tue, Feb 15, 2022	14.27	14.60	14.27	14.49
4687	NASDAQ	DGICA	Mon, Feb 14, 2022	13.80	14.21	13.78	14.15
4686	NASDAQ	DGICA	Fri, Feb 11, 2022	13.85	14.08	13.78	13.83
4685	NASDAQ	DGICA	Thu, Feb 10, 2022	13.95	14.08	13.86	13.90
4684	NASDAQ	DGICA	Wed, Feb 9, 2022	14.12	14.29	13.93	13.98
4683	NASDAQ	DGICA	Tue, Feb 8, 2022	13.98	14.34	13.98	14.15
4682	NASDAQ	DGICA	Mon, Feb 7, 2022	14.03	14.12	13.99	14.04
4681	NASDAQ	DGICA	Fri, Feb 4, 2022	13.99	14.29	13.89	14.08
4680	NASDAQ	DGICA	Thu, Feb 3, 2022	14.07	14.16	14.03	14.05
4679	NASDAQ	DGICA	Wed, Feb 2, 2022	13.99	14.18	13.94	14.13
4678	NASDAQ	DGICA	Tue, Feb 1, 2022	14.21	14.21	13.92	14.01
4677	NASDAQ	DGICA	Mon, Jan 31, 2022	14.23	14.42	14.06	14.35
4676	NASDAQ	DGICA	Fri, Jan 28, 2022	14.22	14.44	14.00	14.36
4675	NASDAQ	DGICA	Thu, Jan 27, 2022	13.57	14.44	13.57	14.26
4674	NASDAQ	DGICA	Wed, Jan 26, 2022	14.53	14.70	14.05	14.33
4673	NASDAQ	DGICA	Tue, Jan 25, 2022	14.53	14.53	14.10	14.39
4672	NASDAQ	DGICA	Mon, Jan 24, 2022	14.23	14.74	14.09	14.68
4671	NASDAQ	DGICA	Fri, Jan 21, 2022	14.07	14.51	14.07	14.35
4670	NASDAQ	DGICA	Thu, Jan 20, 2022	14.32	14.41	14.11	14.19
4669	NASDAQ	DGICA	Wed, Jan 19, 2022	14.46	14.46	14.25	14.25
4668	NASDAQ	DGICA	Tue, Jan 18, 2022	14.59	14.61	14.29	14.35
4667	NASDAQ	DGICA	Fri, Jan 14, 2022	14.40	14.72	14.40	14.63
4666	NASDAQ	DGICA	Thu, Jan 13, 2022	14.52	14.77	14.50	14.55
4665	NASDAQ	DGICA	Wed, Jan 12, 2022	14.59	14.69	14.37	14.56
4664	NASDAQ	DGICA	Tue, Jan 11, 2022	14.77	14.77	14.44	14.60
4663	NASDAQ	DGICA	Mon, Jan 10, 2022	14.80	15.19	14.67	14.70
4662	NASDAQ	DGICA	Fri, Jan 7, 2022	14.41	14.84	14.36	14.76
4661	NASDAQ	DGICA	Thu, Jan 6, 2022	14.39	14.48	14.25	14.44
4660	NASDAQ	DGICA	Wed, Jan 5, 2022	14.24	14.42	14.22	14.26
4659	NASDAQ	DGICA	Tue, Jan 4, 2022	14.28	14.41	14.24	14.25
4658	NASDAQ	DGICA	Mon, Jan 3, 2022	14.27	14.41	14.16	14.32
4657	NASDAQ	DGICA	Fri, Dec 31, 2021	14.29	14.34	14.22	14.29
4656	NASDAQ	DGICA	Thu, Dec 30, 2021	14.20	14.31	14.10	14.11
4655	NASDAQ	DGICA	Wed, Dec 29, 2021	14.19	14.30	14.11	14.24
4654	NASDAQ	DGICA	Tue, Dec 28, 2021	14.25	14.35	14.05	14.20
4653	NASDAQ	DGICA	Mon, Dec 27, 2021	14.15	14.31	14.01	14.21
4652	NASDAQ	DGICA	Thu, Dec 23, 2021	14.24	14.34	14.15	14.24
4651	NASDAQ	DGICA	Wed, Dec 22, 2021	14.13	14.33	14.06	14.33
4650	NASDAQ	DGICA	Tue, Dec 21, 2021	14.13	14.28	14.06	14.18
4649	NASDAQ	DGICA	Mon, Dec 20, 2021	13.95	14.18	13.66	14.11
4648	NASDAQ	DGICA	Fri, Dec 17, 2021	14.36	14.38	13.99	13.99
4647	NASDAQ	DGICA	Thu, Dec 16, 2021	14.32	14.48	14.12	14.36
4646	NASDAQ	DGICA	Wed, Dec 15, 2021	14.15	14.52	14.01	14.39
4645	NASDAQ	DGICA	Tue, Dec 14, 2021	13.99	14.30	13.96	14.16
4644	NASDAQ	DGICA	Mon, Dec 13, 2021	14.11	14.22	13.96	14.08
4643	NASDAQ	DGICA	Fri, Dec 10, 2021	14.16	14.30	13.89	14.18
4642	NASDAQ	DGICA	Thu, Dec 9, 2021	14.09	14.21	13.90	14.17
4641	NASDAQ	DGICA	Wed, Dec 8, 2021	14.06	14.19	13.96	14.17
4640	NASDAQ	DGICA	Tue, Dec 7, 2021	13.97	14.09	13.82	14.06
4639	NASDAQ	DGICA	Mon, Dec 6, 2021	13.81	14.03	13.78	13.92
4638	NASDAQ	DGICA	Fri, Dec 3, 2021	14.03	14.04	13.69	13.77
4637	NASDAQ	DGICA	Thu, Dec 2, 2021	13.54	13.98	13.54	13.98
4636	NASDAQ	DGICA	Wed, Dec 1, 2021	13.75	13.90	13.51	13.53
4635	NASDAQ	DGICA	Tue, Nov 30, 2021	13.92	14.05	13.60	13.60
4634	NASDAQ	DGICA	Mon, Nov 29, 2021	14.00	14.04	13.85	13.93
4633	NASDAQ	DGICA	Fri, Nov 26, 2021	14.10	14.14	13.90	13.97
4632	NASDAQ	DGICA	Wed, Nov 24, 2021	14.16	14.37	14.14	14.28
4631	NASDAQ	DGICA	Tue, Nov 23, 2021	14.15	14.29	14.08	14.24
4630	NASDAQ	DGICA	Mon, Nov 22, 2021	14.14	14.31	14.13	14.17
4629	NASDAQ	DGICA	Fri, Nov 19, 2021	14.13	14.27	14.04	14.14
4628	NASDAQ	DGICA	Thu, Nov 18, 2021	14.01	14.26	14.01	14.19
4627	NASDAQ	DGICA	Wed, Nov 17, 2021	14.26	14.26	14.02	14.02
4626	NASDAQ	DGICA	Tue, Nov 16, 2021	14.20	14.30	14.20	14.23
4625	NASDAQ	DGICA	Mon, Nov 15, 2021	14.49	14.49	14.26	14.35
4624	NASDAQ	DGICA	Fri, Nov 12, 2021	14.38	14.43	14.24	14.34
4623	NASDAQ	DGICA	Thu, Nov 11, 2021	14.51	14.56	14.31	14.31
4622	NASDAQ	DGICA	Wed, Nov 10, 2021	14.38	14.51	14.30	14.49
4621	NASDAQ	DGICA	Tue, Nov 9, 2021	14.45	14.53	14.22	14.34
4620	NASDAQ	DGICA	Mon, Nov 8, 2021	14.54	14.54	14.39	14.45
4619	NASDAQ	DGICA	Fri, Nov 5, 2021	14.29	14.60	14.24	14.54
4618	NASDAQ	DGICA	Thu, Nov 4, 2021	14.39	14.39	14.20	14.21
4617	NASDAQ	DGICA	Wed, Nov 3, 2021	14.10	14.54	14.10	14.40
4616	NASDAQ	DGICA	Tue, Nov 2, 2021	14.41	14.44	14.08	14.13
4615	NASDAQ	DGICA	Mon, Nov 1, 2021	14.31	14.60	14.05	14.44
4614	NASDAQ	DGICA	Fri, Oct 29, 2021	14.14	14.45	14.08	14.25
4613	NASDAQ	DGICA	Thu, Oct 28, 2021	14.51	14.75	14.26	14.26
4612	NASDAQ	DGICA	Wed, Oct 27, 2021	14.98	14.98	14.58	14.58
4611	NASDAQ	DGICA	Tue, Oct 26, 2021	14.89	15.10	14.87	14.94
4610	NASDAQ	DGICA	Mon, Oct 25, 2021	14.86	14.87	14.70	14.84
4609	NASDAQ	DGICA	Fri, Oct 22, 2021	14.64	14.99	14.62	14.89
4608	NASDAQ	DGICA	Thu, Oct 21, 2021	14.66	14.80	14.61	14.69
4607	NASDAQ	DGICA	Wed, Oct 20, 2021	14.58	14.77	14.58	14.62
4606	NASDAQ	DGICA	Tue, Oct 19, 2021	14.55	14.76	14.50	14.61
4605	NASDAQ	DGICA	Mon, Oct 18, 2021	14.67	14.78	14.52	14.57
4604	NASDAQ	DGICA	Fri, Oct 15, 2021	14.75	14.85	14.70	14.75
4603	NASDAQ	DGICA	Thu, Oct 14, 2021	14.84	14.88	14.56	14.74
4602	NASDAQ	DGICA	Wed, Oct 13, 2021	14.73	14.73	14.60	14.72
4601	NASDAQ	DGICA	Tue, Oct 12, 2021	14.65	14.86	14.60	14.80
4600	NASDAQ	DGICA	Mon, Oct 11, 2021	14.95	15.04	14.80	14.80
4599	NASDAQ	DGICA	Fri, Oct 8, 2021	14.80	15.08	14.80	15.05
4598	NASDAQ	DGICA	Thu, Oct 7, 2021	14.72	14.95	14.58	14.83
4597	NASDAQ	DGICA	Wed, Oct 6, 2021	14.54	14.78	14.40	14.69
4596	NASDAQ	DGICA	Tue, Oct 5, 2021	14.76	14.77	14.52	14.66
4595	NASDAQ	DGICA	Mon, Oct 4, 2021	14.60	14.80	14.60	14.70
4594	NASDAQ	DGICA	Fri, Oct 1, 2021	14.55	14.83	14.50	14.60
4593	NASDAQ	DGICA	Thu, Sep 30, 2021	14.61	14.63	14.47	14.49
4592	NASDAQ	DGICA	Wed, Sep 29, 2021	14.51	14.65	14.51	14.63
4591	NASDAQ	DGICA	Tue, Sep 28, 2021	14.49	14.58	14.37	14.48
4590	NASDAQ	DGICA	Mon, Sep 27, 2021	14.45	14.65	14.44	14.47
4589	NASDAQ	DGICA	Fri, Sep 24, 2021	14.41	14.51	14.32	14.45
4588	NASDAQ	DGICA	Thu, Sep 23, 2021	14.32	14.52	14.31	14.39
4587	NASDAQ	DGICA	Wed, Sep 22, 2021	14.10	14.39	14.10	14.24
4586	NASDAQ	DGICA	Tue, Sep 21, 2021	14.10	14.27	13.98	14.04
4585	NASDAQ	DGICA	Mon, Sep 20, 2021	14.00	14.14	13.92	14.10
4584	NASDAQ	DGICA	Fri, Sep 17, 2021	14.42	14.45	14.01	14.07
4583	NASDAQ	DGICA	Thu, Sep 16, 2021	14.51	14.57	14.34	14.43
4582	NASDAQ	DGICA	Wed, Sep 15, 2021	14.51	14.62	14.29	14.45
4581	NASDAQ	DGICA	Tue, Sep 14, 2021	14.98	14.98	14.51	14.56
4580	NASDAQ	DGICA	Mon, Sep 13, 2021	15.05	15.11	14.90	14.90
4579	NASDAQ	DGICA	Fri, Sep 10, 2021	15.03	15.15	14.91	14.92
4578	NASDAQ	DGICA	Thu, Sep 9, 2021	15.01	15.20	14.92	14.92
4577	NASDAQ	DGICA	Wed, Sep 8, 2021	14.86	15.13	14.86	15.06
4576	NASDAQ	DGICA	Tue, Sep 7, 2021	15.07	15.16	14.90	14.94
4575	NASDAQ	DGICA	Fri, Sep 3, 2021	15.06	15.23	14.98	15.14
4574	NASDAQ	DGICA	Thu, Sep 2, 2021	15.12	15.19	14.98	15.05
4573	NASDAQ	DGICA	Wed, Sep 1, 2021	15.08	15.33	14.91	15.15
4572	NASDAQ	DGICA	Tue, Aug 31, 2021	15.11	15.26	15.05	15.06
4571	NASDAQ	DGICA	Mon, Aug 30, 2021	15.41	15.42	15.07	15.10
4570	NASDAQ	DGICA	Fri, Aug 27, 2021	15.13	15.45	15.11	15.45
4569	NASDAQ	DGICA	Thu, Aug 26, 2021	15.08	15.23	15.03	15.06
4568	NASDAQ	DGICA	Wed, Aug 25, 2021	15.16	15.28	15.04	15.14
4567	NASDAQ	DGICA	Tue, Aug 24, 2021	15.20	15.22	15.02	15.16
4566	NASDAQ	DGICA	Mon, Aug 23, 2021	15.43	15.43	15.16	15.20
4565	NASDAQ	DGICA	Fri, Aug 20, 2021	15.21	15.55	15.16	15.36
4564	NASDAQ	DGICA	Thu, Aug 19, 2021	15.40	15.46	15.11	15.30
4563	NASDAQ	DGICA	Wed, Aug 18, 2021	15.63	15.71	15.40	15.43
4562	NASDAQ	DGICA	Tue, Aug 17, 2021	15.55	15.73	15.34	15.70
4561	NASDAQ	DGICA	Mon, Aug 16, 2021	15.58	15.79	15.35	15.54
4560	NASDAQ	DGICA	Fri, Aug 13, 2021	15.71	15.71	15.42	15.53
4559	NASDAQ	DGICA	Thu, Aug 12, 2021	15.39	15.63	15.35	15.55
4558	NASDAQ	DGICA	Wed, Aug 11, 2021	15.25	15.42	15.16	15.33
4557	NASDAQ	DGICA	Tue, Aug 10, 2021	15.40	15.46	15.17	15.21
4556	NASDAQ	DGICA	Mon, Aug 9, 2021	15.33	15.50	15.33	15.38
4555	NASDAQ	DGICA	Fri, Aug 6, 2021	15.40	15.40	15.32	15.33
4554	NASDAQ	DGICA	Thu, Aug 5, 2021	15.16	15.48	15.16	15.33
4553	NASDAQ	DGICA	Wed, Aug 4, 2021	15.20	15.46	15.20	15.32
4552	NASDAQ	DGICA	Tue, Aug 3, 2021	15.39	15.42	15.26	15.31
4551	NASDAQ	DGICA	Mon, Aug 2, 2021	15.54	15.67	15.15	15.31
4550	NASDAQ	DGICA	Fri, Jul 30, 2021	15.20	15.54	15.11	15.47
4549	NASDAQ	DGICA	Thu, Jul 29, 2021	15.56	15.63	15.33	15.38
4548	NASDAQ	DGICA	Wed, Jul 28, 2021	15.44	15.50	15.10	15.50
4547	NASDAQ	DGICA	Tue, Jul 27, 2021	15.35	15.39	15.10	15.10
4546	NASDAQ	DGICA	Mon, Jul 26, 2021	15.25	15.51	15.25	15.33
4545	NASDAQ	DGICA	Fri, Jul 23, 2021	15.25	15.35	15.19	15.22
4544	NASDAQ	DGICA	Thu, Jul 22, 2021	15.45	15.52	15.15	15.18
4543	NASDAQ	DGICA	Wed, Jul 21, 2021	15.46	15.72	15.44	15.49
4542	NASDAQ	DGICA	Tue, Jul 20, 2021	15.31	15.74	15.31	15.46
4541	NASDAQ	DGICA	Mon, Jul 19, 2021	15.63	15.63	15.17	15.33
4540	NASDAQ	DGICA	Fri, Jul 16, 2021	15.31	15.75	15.31	15.72
4539	NASDAQ	DGICA	Thu, Jul 15, 2021	15.15	15.45	15.12	15.45
4538	NASDAQ	DGICA	Wed, Jul 14, 2021	15.36	15.38	15.10	15.18
4537	NASDAQ	DGICA	Tue, Jul 13, 2021	15.25	15.37	15.07	15.34
4536	NASDAQ	DGICA	Mon, Jul 12, 2021	14.74	15.25	14.74	15.23
4535	NASDAQ	DGICA	Fri, Jul 9, 2021	14.62	14.75	14.54	14.70
4534	NASDAQ	DGICA	Thu, Jul 8, 2021	14.64	14.64	14.41	14.60
4533	NASDAQ	DGICA	Wed, Jul 7, 2021	14.70	14.88	14.65	14.67
4532	NASDAQ	DGICA	Tue, Jul 6, 2021	14.80	14.80	14.59	14.69
4531	NASDAQ	DGICA	Fri, Jul 2, 2021	14.93	14.98	14.78	14.88
4530	NASDAQ	DGICA	Thu, Jul 1, 2021	14.60	14.93	14.57	14.89
4529	NASDAQ	DGICA	Wed, Jun 30, 2021	14.70	14.73	14.52	14.57
4528	NASDAQ	DGICA	Tue, Jun 29, 2021	14.77	14.77	14.64	14.72
4527	NASDAQ	DGICA	Mon, Jun 28, 2021	14.59	14.74	14.47	14.71
4526	NASDAQ	DGICA	Fri, Jun 25, 2021	15.17	15.24	14.55	14.55
4525	NASDAQ	DGICA	Thu, Jun 24, 2021	15.00	15.21	14.96	15.11
4524	NASDAQ	DGICA	Wed, Jun 23, 2021	15.00	15.22	14.93	15.02
4523	NASDAQ	DGICA	Tue, Jun 22, 2021	15.07	15.17	14.97	15.00
4522	NASDAQ	DGICA	Mon, Jun 21, 2021	14.79	15.20	14.79	15.03
4521	NASDAQ	DGICA	Fri, Jun 18, 2021	15.02	15.02	14.73	14.76
4520	NASDAQ	DGICA	Thu, Jun 17, 2021	15.22	15.34	15.08	15.09
4519	NASDAQ	DGICA	Wed, Jun 16, 2021	15.29	15.43	15.25	15.29
4518	NASDAQ	DGICA	Tue, Jun 15, 2021	15.30	15.49	15.23	15.44
4517	NASDAQ	DGICA	Mon, Jun 14, 2021	15.12	15.35	15.02	15.24
4516	NASDAQ	DGICA	Fri, Jun 11, 2021	15.21	15.28	15.05	15.09
4515	NASDAQ	DGICA	Thu, Jun 10, 2021	15.25	15.32	15.20	15.21
4514	NASDAQ	DGICA	Wed, Jun 9, 2021	15.24	15.31	15.20	15.23
4513	NASDAQ	DGICA	Tue, Jun 8, 2021	15.15	15.34	15.08	15.20
4512	NASDAQ	DGICA	Mon, Jun 7, 2021	15.34	15.34	15.09	15.12
4511	NASDAQ	DGICA	Fri, Jun 4, 2021	15.39	15.40	15.26	15.34
4510	NASDAQ	DGICA	Thu, Jun 3, 2021	15.25	15.53	15.25	15.39
4509	NASDAQ	DGICA	Wed, Jun 2, 2021	15.18	15.46	15.16	15.32
4508	NASDAQ	DGICA	Tue, Jun 1, 2021	15.34	15.48	15.22	15.22
4507	NASDAQ	DGICA	Fri, May 28, 2021	15.22	15.32	15.15	15.29
4506	NASDAQ	DGICA	Thu, May 27, 2021	15.06	15.22	15.06	15.16
4505	NASDAQ	DGICA	Wed, May 26, 2021	15.00	15.15	14.98	15.04
4504	NASDAQ	DGICA	Tue, May 25, 2021	15.41	15.42	15.03	15.03
4503	NASDAQ	DGICA	Mon, May 24, 2021	15.16	15.52	15.11	15.37
4502	NASDAQ	DGICA	Fri, May 21, 2021	15.11	15.25	15.09	15.16
4501	NASDAQ	DGICA	Thu, May 20, 2021	15.00	15.17	14.94	15.03
4500	NASDAQ	DGICA	Wed, May 19, 2021	15.00	15.06	14.77	15.04
4499	NASDAQ	DGICA	Tue, May 18, 2021	15.14	15.16	14.99	14.99
4498	NASDAQ	DGICA	Mon, May 17, 2021	15.04	15.28	14.93	15.15
4497	NASDAQ	DGICA	Fri, May 14, 2021	15.09	15.09	14.93	14.96
4496	NASDAQ	DGICA	Thu, May 13, 2021	14.68	15.07	14.68	15.04
4495	NASDAQ	DGICA	Wed, May 12, 2021	14.81	14.94	14.65	14.68
4494	NASDAQ	DGICA	Tue, May 11, 2021	15.10	15.10	14.84	14.85
4493	NASDAQ	DGICA	Mon, May 10, 2021	15.20	15.33	15.07	15.09
4492	NASDAQ	DGICA	Fri, May 7, 2021	15.20	15.33	15.02	15.21
4491	NASDAQ	DGICA	Thu, May 6, 2021	15.19	15.28	15.05	15.28
4490	NASDAQ	DGICA	Wed, May 5, 2021	15.23	15.27	14.87	15.21
4489	NASDAQ	DGICA	Tue, May 4, 2021	15.31	15.38	15.19	15.22
4488	NASDAQ	DGICA	Mon, May 3, 2021	15.43	15.60	15.31	15.35
4487	NASDAQ	DGICA	Fri, Apr 30, 2021	15.32	15.52	15.19	15.43
4486	NASDAQ	DGICA	Thu, Apr 29, 2021	15.40	15.68	15.29	15.56
4485	NASDAQ	DGICA	Wed, Apr 28, 2021	15.55	15.79	15.31	15.44
4484	NASDAQ	DGICA	Tue, Apr 27, 2021	15.99	16.02	15.25	15.54
4483	NASDAQ	DGICA	Mon, Apr 26, 2021	16.20	16.21	16.03	16.06
4482	NASDAQ	DGICA	Fri, Apr 23, 2021	16.25	16.39	16.20	16.25
4481	NASDAQ	DGICA	Thu, Apr 22, 2021	16.32	16.40	16.27	16.28
4480	NASDAQ	DGICA	Wed, Apr 21, 2021	16.39	16.40	16.25	16.30
4479	NASDAQ	DGICA	Tue, Apr 20, 2021	16.36	16.40	16.18	16.38
4478	NASDAQ	DGICA	Mon, Apr 19, 2021	16.40	16.48	16.23	16.37
4477	NASDAQ	DGICA	Fri, Apr 16, 2021	16.37	16.44	16.23	16.41
4476	NASDAQ	DGICA	Thu, Apr 15, 2021	15.78	16.39	15.72	16.37
4475	NASDAQ	DGICA	Wed, Apr 14, 2021	15.54	15.83	15.52	15.72
4474	NASDAQ	DGICA	Tue, Apr 13, 2021	15.35	15.54	15.25	15.54
4473	NASDAQ	DGICA	Mon, Apr 12, 2021	15.29	15.35	15.21	15.32
4472	NASDAQ	DGICA	Fri, Apr 9, 2021	15.47	15.48	15.17	15.25
4471	NASDAQ	DGICA	Thu, Apr 8, 2021	15.13	15.31	14.99	15.30
4470	NASDAQ	DGICA	Wed, Apr 7, 2021	15.18	15.30	15.07	15.18
4469	NASDAQ	DGICA	Tue, Apr 6, 2021	15.00	15.25	14.98	15.17
4468	NASDAQ	DGICA	Mon, Apr 5, 2021	15.08	15.15	14.82	15.01
4467	NASDAQ	DGICA	Thu, Apr 1, 2021	14.89	15.02	14.75	14.96
4466	NASDAQ	DGICA	Wed, Mar 31, 2021	15.09	15.18	14.83	14.86
4465	NASDAQ	DGICA	Tue, Mar 30, 2021	15.14	15.21	14.95	15.06
4464	NASDAQ	DGICA	Mon, Mar 29, 2021	14.89	15.22	14.80	15.09
4463	NASDAQ	DGICA	Fri, Mar 26, 2021	14.62	14.98	14.62	14.98
4462	NASDAQ	DGICA	Thu, Mar 25, 2021	14.49	14.63	14.35	14.55
4461	NASDAQ	DGICA	Wed, Mar 24, 2021	14.34	14.84	14.34	14.42
4460	NASDAQ	DGICA	Tue, Mar 23, 2021	14.28	14.78	14.28	14.34
4459	NASDAQ	DGICA	Mon, Mar 22, 2021	14.73	14.85	14.25	14.26
4458	NASDAQ	DGICA	Fri, Mar 19, 2021	14.98	15.04	14.70	14.70
4457	NASDAQ	DGICA	Thu, Mar 18, 2021	15.14	15.48	14.96	14.98
4456	NASDAQ	DGICA	Wed, Mar 17, 2021	15.50	15.50	15.19	15.23
4455	NASDAQ	DGICA	Tue, Mar 16, 2021	15.40	15.49	15.16	15.49
4454	NASDAQ	DGICA	Mon, Mar 15, 2021	15.05	15.49	14.95	15.49
4453	NASDAQ	DGICA	Fri, Mar 12, 2021	14.73	15.05	14.73	15.03
4452	NASDAQ	DGICA	Thu, Mar 11, 2021	14.85	15.00	14.73	15.00
4451	NASDAQ	DGICA	Wed, Mar 10, 2021	14.85	14.99	14.73	14.85
4450	NASDAQ	DGICA	Tue, Mar 9, 2021	14.93	14.99	14.79	14.87
4449	NASDAQ	DGICA	Mon, Mar 8, 2021	14.70	15.06	14.56	14.96
4448	NASDAQ	DGICA	Fri, Mar 5, 2021	14.44	14.74	14.44	14.57
4447	NASDAQ	DGICA	Thu, Mar 4, 2021	14.38	14.70	14.29	14.35
4446	NASDAQ	DGICA	Wed, Mar 3, 2021	14.35	14.50	14.34	14.34
4445	NASDAQ	DGICA	Tue, Mar 2, 2021	14.37	14.50	14.25	14.41
4444	NASDAQ	DGICA	Mon, Mar 1, 2021	13.86	14.52	13.86	14.47
4443	NASDAQ	DGICA	Fri, Feb 26, 2021	14.12	14.12	13.70	13.70
4442	NASDAQ	DGICA	Thu, Feb 25, 2021	14.13	14.14	13.98	14.02
4441	NASDAQ	DGICA	Wed, Feb 24, 2021	14.20	14.20	13.98	14.18
4440	NASDAQ	DGICA	Tue, Feb 23, 2021	13.99	14.08	13.72	13.90
4439	NASDAQ	DGICA	Mon, Feb 22, 2021	13.96	14.04	13.86	13.97
4438	NASDAQ	DGICA	Fri, Feb 19, 2021	13.92	14.05	13.83	14.00
4437	NASDAQ	DGICA	Thu, Feb 18, 2021	13.91	14.06	13.84	13.93
4436	NASDAQ	DGICA	Wed, Feb 17, 2021	13.75	13.92	13.70	13.89
4435	NASDAQ	DGICA	Tue, Feb 16, 2021	13.81	14.18	13.73	13.73
4434	NASDAQ	DGICA	Fri, Feb 12, 2021	14.04	14.05	13.64	13.86
4433	NASDAQ	DGICA	Thu, Feb 11, 2021	14.11	14.14	13.88	14.01
4432	NASDAQ	DGICA	Wed, Feb 10, 2021	14.29	14.29	14.00	14.02
4431	NASDAQ	DGICA	Tue, Feb 9, 2021	14.29	14.30	14.01	14.25
4430	NASDAQ	DGICA	Mon, Feb 8, 2021	14.08	14.30	13.97	14.30
4429	NASDAQ	DGICA	Fri, Feb 5, 2021	13.81	14.08	13.66	14.08
4428	NASDAQ	DGICA	Thu, Feb 4, 2021	13.63	13.80	13.62	13.77
4427	NASDAQ	DGICA	Wed, Feb 3, 2021	13.63	13.67	13.46	13.59
4426	NASDAQ	DGICA	Tue, Feb 2, 2021	13.74	13.75	13.57	13.67
4425	NASDAQ	DGICA	Mon, Feb 1, 2021	13.92	13.92	13.35	13.70
4424	NASDAQ	DGICA	Fri, Jan 29, 2021	13.84	13.97	13.72	13.87
4423	NASDAQ	DGICA	Thu, Jan 28, 2021	13.84	13.88	13.75	13.81
4422	NASDAQ	DGICA	Wed, Jan 27, 2021	14.00	14.06	13.75	13.83
4421	NASDAQ	DGICA	Tue, Jan 26, 2021	14.14	14.19	14.04	14.05
4420	NASDAQ	DGICA	Mon, Jan 25, 2021	14.21	14.25	14.02	14.16
4419	NASDAQ	DGICA	Fri, Jan 22, 2021	14.18	14.30	14.02	14.30
4418	NASDAQ	DGICA	Thu, Jan 21, 2021	14.20	14.30	14.06	14.28
4417	NASDAQ	DGICA	Wed, Jan 20, 2021	14.09	14.20	14.01	14.19
4416	NASDAQ	DGICA	Tue, Jan 19, 2021	14.13	14.28	14.07	14.10
4415	NASDAQ	DGICA	Fri, Jan 15, 2021	14.04	14.25	13.97	14.20
4414	NASDAQ	DGICA	Thu, Jan 14, 2021	14.11	14.22	14.07	14.13
4413	NASDAQ	DGICA	Wed, Jan 13, 2021	14.16	14.18	14.08	14.11
4412	NASDAQ	DGICA	Tue, Jan 12, 2021	14.11	14.21	14.06	14.16
4411	NASDAQ	DGICA	Mon, Jan 11, 2021	14.58	14.58	14.10	14.17
4410	NASDAQ	DGICA	Fri, Jan 8, 2021	14.42	14.42	14.09	14.30
4409	NASDAQ	DGICA	Thu, Jan 7, 2021	14.19	14.33	14.02	14.30
4408	NASDAQ	DGICA	Wed, Jan 6, 2021	14.33	14.56	14.11	14.13
4407	NASDAQ	DGICA	Tue, Jan 5, 2021	14.24	14.33	14.09	14.13
4406	NASDAQ	DGICA	Mon, Jan 4, 2021	14.11	14.29	13.97	14.20
4405	NASDAQ	DGICA	Thu, Dec 31, 2020	14.09	14.24	13.99	14.07
4404	NASDAQ	DGICA	Wed, Dec 30, 2020	14.25	14.28	14.15	14.17
4403	NASDAQ	DGICA	Tue, Dec 29, 2020	14.35	14.40	14.12	14.30
4402	NASDAQ	DGICA	Mon, Dec 28, 2020	14.19	14.31	14.18	14.28
4401	NASDAQ	DGICA	Thu, Dec 24, 2020	14.27	14.27	14.12	14.18
4400	NASDAQ	DGICA	Wed, Dec 23, 2020	14.50	14.50	14.18	14.24
4399	NASDAQ	DGICA	Tue, Dec 22, 2020	14.17	14.31	14.12	14.20
4398	NASDAQ	DGICA	Mon, Dec 21, 2020	14.18	14.34	14.15	14.26
4397	NASDAQ	DGICA	Fri, Dec 18, 2020	14.51	14.87	14.08	14.30
4396	NASDAQ	DGICA	Thu, Dec 17, 2020	14.34	14.54	14.29	14.48
4395	NASDAQ	DGICA	Wed, Dec 16, 2020	14.37	14.46	14.29	14.43
4394	NASDAQ	DGICA	Tue, Dec 15, 2020	14.18	14.35	14.14	14.34
4393	NASDAQ	DGICA	Mon, Dec 14, 2020	14.10	14.34	14.10	14.10
4392	NASDAQ	DGICA	Fri, Dec 11, 2020	14.10	14.20	14.05	14.10
4391	NASDAQ	DGICA	Thu, Dec 10, 2020	14.15	14.15	14.04	14.15
4390	NASDAQ	DGICA	Wed, Dec 9, 2020	14.20	14.24	14.08	14.19
4389	NASDAQ	DGICA	Tue, Dec 8, 2020	14.12	14.27	14.01	14.16
4388	NASDAQ	DGICA	Mon, Dec 7, 2020	14.32	14.41	14.11	14.19
4387	NASDAQ	DGICA	Fri, Dec 4, 2020	14.20	14.43	14.01	14.41
4386	NASDAQ	DGICA	Thu, Dec 3, 2020	14.20	14.20	14.02	14.20
4385	NASDAQ	DGICA	Wed, Dec 2, 2020	14.05	14.24	13.92	14.15
4384	NASDAQ	DGICA	Tue, Dec 1, 2020	14.13	14.35	14.05	14.12
4383	NASDAQ	DGICA	Mon, Nov 30, 2020	14.27	14.36	13.72	13.98
4382	NASDAQ	DGICA	Fri, Nov 27, 2020	14.45	14.45	14.09	14.37
4381	NASDAQ	DGICA	Wed, Nov 25, 2020	14.37	14.50	14.21	14.43
4380	NASDAQ	DGICA	Tue, Nov 24, 2020	14.25	14.50	14.13	14.45
4379	NASDAQ	DGICA	Mon, Nov 23, 2020	14.28	14.43	14.12	14.22
4378	NASDAQ	DGICA	Fri, Nov 20, 2020	14.17	14.30	14.12	14.30
4377	NASDAQ	DGICA	Thu, Nov 19, 2020	14.16	14.29	14.04	14.28
4376	NASDAQ	DGICA	Wed, Nov 18, 2020	14.50	14.58	14.29	14.29
4375	NASDAQ	DGICA	Tue, Nov 17, 2020	15.08	15.08	14.46	14.52
4374	NASDAQ	DGICA	Mon, Nov 16, 2020	14.44	14.64	14.44	14.64
4373	NASDAQ	DGICA	Fri, Nov 13, 2020	14.30	14.50	14.14	14.44
4372	NASDAQ	DGICA	Thu, Nov 12, 2020	14.47	14.47	14.03	14.20
4371	NASDAQ	DGICA	Wed, Nov 11, 2020	14.59	14.60	14.36	14.51
4370	NASDAQ	DGICA	Tue, Nov 10, 2020	14.25	14.60	14.24	14.58
4369	NASDAQ	DGICA	Mon, Nov 9, 2020	14.50	14.64	14.11	14.19
4368	NASDAQ	DGICA	Fri, Nov 6, 2020	14.35	14.39	14.15	14.16
4367	NASDAQ	DGICA	Thu, Nov 5, 2020	14.37	14.40	14.29	14.30
4366	NASDAQ	DGICA	Wed, Nov 4, 2020	14.53	14.53	14.11	14.20
4365	NASDAQ	DGICA	Tue, Nov 3, 2020	14.49	14.64	14.29	14.58
4364	NASDAQ	DGICA	Mon, Nov 2, 2020	14.51	14.51	14.01	14.35
4363	NASDAQ	DGICA	Fri, Oct 30, 2020	14.75	14.96	14.39	14.51
4362	NASDAQ	DGICA	Thu, Oct 29, 2020	14.20	14.83	14.07	14.83
4361	NASDAQ	DGICA	Wed, Oct 28, 2020	14.33	14.49	13.88	14.13
4360	NASDAQ	DGICA	Tue, Oct 27, 2020	14.65	14.65	14.46	14.51
4359	NASDAQ	DGICA	Mon, Oct 26, 2020	14.75	14.75	14.39	14.58
4358	NASDAQ	DGICA	Fri, Oct 23, 2020	14.94	14.94	14.71	14.76
4357	NASDAQ	DGICA	Thu, Oct 22, 2020	14.87	14.97	14.76	14.76
4356	NASDAQ	DGICA	Wed, Oct 21, 2020	14.73	14.89	14.70	14.85
4355	NASDAQ	DGICA	Tue, Oct 20, 2020	14.69	14.78	14.57	14.67
4354	NASDAQ	DGICA	Mon, Oct 19, 2020	14.75	14.89	14.55	14.58
4353	NASDAQ	DGICA	Fri, Oct 16, 2020	14.60	14.86	14.60	14.77
4352	NASDAQ	DGICA	Thu, Oct 15, 2020	14.31	14.79	14.25	14.72
4351	NASDAQ	DGICA	Wed, Oct 14, 2020	14.48	14.50	14.31	14.38
4350	NASDAQ	DGICA	Tue, Oct 13, 2020	14.61	14.79	14.35	14.39
4349	NASDAQ	DGICA	Mon, Oct 12, 2020	14.55	14.81	14.33	14.74
4348	NASDAQ	DGICA	Fri, Oct 9, 2020	14.48	14.65	14.25	14.55
4347	NASDAQ	DGICA	Thu, Oct 8, 2020	14.60	14.61	14.27	14.46
4346	NASDAQ	DGICA	Wed, Oct 7, 2020	14.47	14.71	14.25	14.50
4345	NASDAQ	DGICA	Tue, Oct 6, 2020	14.49	14.75	14.42	14.47
4344	NASDAQ	DGICA	Mon, Oct 5, 2020	14.48	14.57	14.41	14.41
4343	NASDAQ	DGICA	Fri, Oct 2, 2020	14.31	14.48	14.26	14.39
4342	NASDAQ	DGICA	Thu, Oct 1, 2020	14.13	14.43	14.11	14.35
4341	NASDAQ	DGICA	Wed, Sep 30, 2020	14.02	14.26	13.99	14.07
4340	NASDAQ	DGICA	Tue, Sep 29, 2020	14.04	14.17	13.90	14.06
4339	NASDAQ	DGICA	Mon, Sep 28, 2020	13.92	14.40	13.92	14.11
4338	NASDAQ	DGICA	Fri, Sep 25, 2020	13.83	14.05	13.76	13.78
4337	NASDAQ	DGICA	Thu, Sep 24, 2020	13.67	14.07	13.58	13.83
4336	NASDAQ	DGICA	Wed, Sep 23, 2020	14.07	14.25	13.62	13.62
4335	NASDAQ	DGICA	Tue, Sep 22, 2020	14.30	14.34	14.05	14.13
4334	NASDAQ	DGICA	Mon, Sep 21, 2020	14.45	14.50	14.08	14.22
4333	NASDAQ	DGICA	Fri, Sep 18, 2020	14.85	15.09	14.53	14.62
4332	NASDAQ	DGICA	Thu, Sep 17, 2020	14.77	14.92	14.72	14.83
4331	NASDAQ	DGICA	Wed, Sep 16, 2020	14.64	14.89	14.50	14.81
4330	NASDAQ	DGICA	Tue, Sep 15, 2020	14.62	14.65	14.47	14.55
4329	NASDAQ	DGICA	Mon, Sep 14, 2020	14.45	14.57	14.24	14.50
4328	NASDAQ	DGICA	Fri, Sep 11, 2020	14.74	14.74	14.40	14.42
4327	NASDAQ	DGICA	Thu, Sep 10, 2020	14.74	14.74	14.38	14.65
4326	NASDAQ	DGICA	Wed, Sep 9, 2020	14.77	14.98	14.50	14.72
4325	NASDAQ	DGICA	Tue, Sep 8, 2020	14.60	14.94	14.38	14.87
4324	NASDAQ	DGICA	Fri, Sep 4, 2020	14.87	14.91	14.68	14.81
4323	NASDAQ	DGICA	Thu, Sep 3, 2020	14.65	14.91	14.65	14.86
4322	NASDAQ	DGICA	Wed, Sep 2, 2020	14.70	14.74	14.59	14.71
4321	NASDAQ	DGICA	Tue, Sep 1, 2020	14.48	14.78	14.35	14.73
4320	NASDAQ	DGICA	Mon, Aug 31, 2020	14.72	14.89	14.36	14.43
4319	NASDAQ	DGICA	Fri, Aug 28, 2020	14.74	14.74	14.30	14.70
4318	NASDAQ	DGICA	Thu, Aug 27, 2020	14.66	14.71	14.31	14.56
4317	NASDAQ	DGICA	Wed, Aug 26, 2020	14.79	14.79	14.47	14.54
4316	NASDAQ	DGICA	Tue, Aug 25, 2020	14.78	14.78	14.59	14.78
4315	NASDAQ	DGICA	Mon, Aug 24, 2020	14.51	14.78	14.28	14.78
4314	NASDAQ	DGICA	Fri, Aug 21, 2020	14.42	14.48	14.24	14.37
4313	NASDAQ	DGICA	Thu, Aug 20, 2020	13.55	14.51	13.27	14.48
4312	NASDAQ	DGICA	Wed, Aug 19, 2020	14.45	14.63	14.45	14.57
4311	NASDAQ	DGICA	Tue, Aug 18, 2020	14.52	14.57	14.40	14.50
4310	NASDAQ	DGICA	Mon, Aug 17, 2020	14.50	14.76	14.42	14.49
4309	NASDAQ	DGICA	Fri, Aug 14, 2020	14.85	14.90	14.44	14.50
4308	NASDAQ	DGICA	Thu, Aug 13, 2020	14.99	14.99	14.83	14.99
4307	NASDAQ	DGICA	Wed, Aug 12, 2020	14.90	15.19	14.85	15.01
4306	NASDAQ	DGICA	Tue, Aug 11, 2020	14.90	14.94	14.80	14.91
4305	NASDAQ	DGICA	Mon, Aug 10, 2020	14.60	15.06	14.55	14.83
4304	NASDAQ	DGICA	Fri, Aug 7, 2020	14.54	14.62	14.43	14.60
4303	NASDAQ	DGICA	Thu, Aug 6, 2020	14.42	14.51	14.39	14.50
4302	NASDAQ	DGICA	Wed, Aug 5, 2020	14.38	14.46	14.14	14.42
4301	NASDAQ	DGICA	Tue, Aug 4, 2020	14.27	14.34	14.15	14.28
4300	NASDAQ	DGICA	Mon, Aug 3, 2020	14.14	14.32	14.02	14.26
4299	NASDAQ	DGICA	Fri, Jul 31, 2020	14.19	14.19	13.67	13.98
4298	NASDAQ	DGICA	Thu, Jul 30, 2020	14.07	14.46	14.07	14.39
4297	NASDAQ	DGICA	Wed, Jul 29, 2020	14.06	14.20	13.97	14.20
4296	NASDAQ	DGICA	Tue, Jul 28, 2020	14.00	14.20	13.96	14.02
4295	NASDAQ	DGICA	Mon, Jul 27, 2020	13.75	13.79	13.37	13.79
4294	NASDAQ	DGICA	Fri, Jul 24, 2020	13.85	13.98	13.59	13.66
4293	NASDAQ	DGICA	Thu, Jul 23, 2020	13.77	13.86	13.73	13.82
4292	NASDAQ	DGICA	Wed, Jul 22, 2020	13.73	13.80	13.57	13.65
4291	NASDAQ	DGICA	Tue, Jul 21, 2020	13.70	13.90	13.68	13.78
4290	NASDAQ	DGICA	Mon, Jul 20, 2020	13.63	13.70	13.56	13.63
4289	NASDAQ	DGICA	Fri, Jul 17, 2020	13.80	14.01	13.64	13.71
4288	NASDAQ	DGICA	Thu, Jul 16, 2020	13.95	13.99	13.74	13.89
4287	NASDAQ	DGICA	Wed, Jul 15, 2020	13.95	14.26	13.83	13.90
4286	NASDAQ	DGICA	Tue, Jul 14, 2020	13.50	13.86	13.50	13.80
4285	NASDAQ	DGICA	Mon, Jul 13, 2020	13.59	13.66	13.38	13.42
4284	NASDAQ	DGICA	Fri, Jul 10, 2020	13.32	13.57	13.28	13.57
4283	NASDAQ	DGICA	Thu, Jul 9, 2020	13.50	13.54	12.99	13.05
4282	NASDAQ	DGICA	Wed, Jul 8, 2020	13.40	13.59	13.31	13.48
4281	NASDAQ	DGICA	Tue, Jul 7, 2020	13.54	13.59	13.36	13.36
4280	NASDAQ	DGICA	Mon, Jul 6, 2020	14.26	14.31	13.57	13.67
4279	NASDAQ	DGICA	Thu, Jul 2, 2020	14.10	14.34	13.98	14.10
4278	NASDAQ	DGICA	Wed, Jul 1, 2020	14.20	14.20	13.81	13.94
4277	NASDAQ	DGICA	Tue, Jun 30, 2020	13.68	14.23	13.63	14.22
4276	NASDAQ	DGICA	Mon, Jun 29, 2020	13.51	13.85	13.42	13.84
4275	NASDAQ	DGICA	Fri, Jun 26, 2020	13.57	13.65	13.27	13.41
4274	NASDAQ	DGICA	Thu, Jun 25, 2020	13.49	13.71	13.43	13.71
4273	NASDAQ	DGICA	Wed, Jun 24, 2020	13.56	13.74	13.42	13.51
4272	NASDAQ	DGICA	Tue, Jun 23, 2020	13.85	13.92	13.60	13.68
4271	NASDAQ	DGICA	Mon, Jun 22, 2020	13.27	13.79	13.16	13.72
4270	NASDAQ	DGICA	Fri, Jun 19, 2020	13.81	13.83	13.47	13.50
4269	NASDAQ	DGICA	Thu, Jun 18, 2020	13.64	13.88	13.33	13.63
4268	NASDAQ	DGICA	Wed, Jun 17, 2020	13.74	13.75	13.59	13.64
4267	NASDAQ	DGICA	Tue, Jun 16, 2020	14.06	14.12	13.64	13.73
4266	NASDAQ	DGICA	Mon, Jun 15, 2020	13.35	13.82	13.32	13.69
4265	NASDAQ	DGICA	Fri, Jun 12, 2020	13.81	13.97	13.31	13.65
4264	NASDAQ	DGICA	Thu, Jun 11, 2020	13.97	14.03	13.21	13.23
4263	NASDAQ	DGICA	Wed, Jun 10, 2020	14.74	14.81	14.28	14.38
4262	NASDAQ	DGICA	Tue, Jun 9, 2020	14.84	14.95	14.60	14.79
4261	NASDAQ	DGICA	Mon, Jun 8, 2020	14.95	14.95	14.78	14.95
4260	NASDAQ	DGICA	Fri, Jun 5, 2020	14.75	14.95	14.66	14.91
4259	NASDAQ	DGICA	Thu, Jun 4, 2020	14.33	14.64	14.33	14.61
4258	NASDAQ	DGICA	Wed, Jun 3, 2020	14.28	14.59	14.21	14.52
4257	NASDAQ	DGICA	Tue, Jun 2, 2020	14.19	14.51	14.03	14.14
4256	NASDAQ	DGICA	Mon, Jun 1, 2020	14.34	14.40	14.05	14.07
4255	NASDAQ	DGICA	Fri, May 29, 2020	14.57	14.57	14.07	14.25
4254	NASDAQ	DGICA	Thu, May 28, 2020	14.96	14.97	14.68	14.68
4253	NASDAQ	DGICA	Wed, May 27, 2020	14.66	14.94	14.23	14.90
4252	NASDAQ	DGICA	Tue, May 26, 2020	14.74	14.87	14.45	14.48
4251	NASDAQ	DGICA	Fri, May 22, 2020	14.61	14.62	14.30	14.44
4250	NASDAQ	DGICA	Thu, May 21, 2020	14.20	14.71	14.20	14.55
4249	NASDAQ	DGICA	Wed, May 20, 2020	13.89	14.34	13.47	14.21
4248	NASDAQ	DGICA	Tue, May 19, 2020	13.98	14.00	13.44	13.69
4247	NASDAQ	DGICA	Mon, May 18, 2020	13.71	14.22	13.71	14.16
4246	NASDAQ	DGICA	Fri, May 15, 2020	12.91	13.51	12.91	13.48
4245	NASDAQ	DGICA	Thu, May 14, 2020	12.77	13.03	12.38	12.99
4244	NASDAQ	DGICA	Wed, May 13, 2020	13.09	13.19	12.77	12.91
4243	NASDAQ	DGICA	Tue, May 12, 2020	13.72	13.80	13.08	13.15
4242	NASDAQ	DGICA	Mon, May 11, 2020	14.00	14.11	13.74	13.77
4241	NASDAQ	DGICA	Fri, May 8, 2020	14.00	14.25	13.93	14.09
4240	NASDAQ	DGICA	Thu, May 7, 2020	13.75	14.04	13.68	13.83
4239	NASDAQ	DGICA	Wed, May 6, 2020	14.00	14.08	13.56	13.62
4238	NASDAQ	DGICA	Tue, May 5, 2020	14.11	14.31	13.93	14.00
4237	NASDAQ	DGICA	Mon, May 4, 2020	14.17	14.27	13.87	14.03
4236	NASDAQ	DGICA	Fri, May 1, 2020	14.24	14.52	13.93	14.46
4235	NASDAQ	DGICA	Thu, Apr 30, 2020	15.24	15.26	14.04	14.32
4234	NASDAQ	DGICA	Wed, Apr 29, 2020	15.35	16.19	15.23	15.53
4233	NASDAQ	DGICA	Tue, Apr 28, 2020	15.25	15.99	15.09	15.54
4232	NASDAQ	DGICA	Mon, Apr 27, 2020	15.19	15.28	15.07	15.17
4231	NASDAQ	DGICA	Fri, Apr 24, 2020	14.98	15.19	14.46	15.12
4230	NASDAQ	DGICA	Thu, Apr 23, 2020	14.96	15.09	14.79	14.94
4229	NASDAQ	DGICA	Wed, Apr 22, 2020	15.13	15.17	14.70	15.00
4228	NASDAQ	DGICA	Tue, Apr 21, 2020	14.75	15.08	14.63	14.95
4227	NASDAQ	DGICA	Mon, Apr 20, 2020	14.38	15.00	14.38	15.00
4226	NASDAQ	DGICA	Fri, Apr 17, 2020	15.25	15.25	14.51	14.61
4225	NASDAQ	DGICA	Thu, Apr 16, 2020	15.03	15.28	14.78	15.25
4224	NASDAQ	DGICA	Wed, Apr 15, 2020	14.61	15.17	14.52	15.00
4223	NASDAQ	DGICA	Tue, Apr 14, 2020	15.10	15.25	14.57	15.04
4222	NASDAQ	DGICA	Mon, Apr 13, 2020	15.09	15.10	14.65	14.97
4221	NASDAQ	DGICA	Thu, Apr 9, 2020	14.46	15.03	14.37	15.00
4220	NASDAQ	DGICA	Wed, Apr 8, 2020	14.34	14.45	13.99	14.17
4219	NASDAQ	DGICA	Tue, Apr 7, 2020	14.66	14.74	14.02	14.10
4218	NASDAQ	DGICA	Mon, Apr 6, 2020	14.43	14.77	13.95	14.40
4217	NASDAQ	DGICA	Fri, Apr 3, 2020	14.61	14.89	13.80	13.81
4216	NASDAQ	DGICA	Thu, Apr 2, 2020	15.03	15.22	14.21	14.88
4215	NASDAQ	DGICA	Wed, Apr 1, 2020	14.92	15.14	14.54	14.84
4214	NASDAQ	DGICA	Tue, Mar 31, 2020	14.70	15.20	14.33	15.20
4213	NASDAQ	DGICA	Mon, Mar 30, 2020	13.88	14.89	13.88	14.85
4212	NASDAQ	DGICA	Fri, Mar 27, 2020	14.47	14.90	13.55	13.73
4211	NASDAQ	DGICA	Thu, Mar 26, 2020	14.20	14.95	13.95	14.95
4210	NASDAQ	DGICA	Wed, Mar 25, 2020	14.47	14.65	13.65	14.21
4209	NASDAQ	DGICA	Tue, Mar 24, 2020	12.91	14.61	12.52	14.61
4208	NASDAQ	DGICA	Mon, Mar 23, 2020	11.39	12.45	11.30	12.25
4207	NASDAQ	DGICA	Fri, Mar 20, 2020	12.48	13.20	11.33	11.60
4206	NASDAQ	DGICA	Thu, Mar 19, 2020	12.07	12.50	11.35	12.40
4205	NASDAQ	DGICA	Wed, Mar 18, 2020	12.92	13.06	11.22	12.13
4204	NASDAQ	DGICA	Tue, Mar 17, 2020	12.28	13.36	12.03	13.30
4203	NASDAQ	DGICA	Mon, Mar 16, 2020	12.45	13.00	12.14	12.23
4202	NASDAQ	DGICA	Fri, Mar 13, 2020	12.80	13.52	12.28	13.52
4201	NASDAQ	DGICA	Thu, Mar 12, 2020	12.58	12.86	11.72	12.26
4200	NASDAQ	DGICA	Wed, Mar 11, 2020	13.69	13.69	12.84	13.18
4199	NASDAQ	DGICA	Tue, Mar 10, 2020	13.93	13.93	12.90	13.86
4198	NASDAQ	DGICA	Mon, Mar 9, 2020	13.46	13.71	13.07	13.35
4197	NASDAQ	DGICA	Fri, Mar 6, 2020	13.82	14.09	13.69	14.09
4196	NASDAQ	DGICA	Thu, Mar 5, 2020	14.10	14.45	13.82	13.96
4195	NASDAQ	DGICA	Wed, Mar 4, 2020	14.48	14.48	14.17	14.36
4194	NASDAQ	DGICA	Tue, Mar 3, 2020	14.50	14.50	14.10	14.25
4193	NASDAQ	DGICA	Mon, Mar 2, 2020	14.46	14.64	14.26	14.50
4192	NASDAQ	DGICA	Fri, Feb 28, 2020	14.67	14.78	13.85	14.27
4191	NASDAQ	DGICA	Thu, Feb 27, 2020	14.70	14.80	14.46	14.64
4190	NASDAQ	DGICA	Wed, Feb 26, 2020	14.75	14.85	14.71	14.85
4189	NASDAQ	DGICA	Tue, Feb 25, 2020	14.70	14.75	14.55	14.70
4188	NASDAQ	DGICA	Mon, Feb 24, 2020	14.33	14.56	13.82	14.31
4187	NASDAQ	DGICA	Fri, Feb 21, 2020	14.56	14.70	14.50	14.55
4186	NASDAQ	DGICA	Thu, Feb 20, 2020	14.54	14.70	14.25	14.50
4185	NASDAQ	DGICA	Wed, Feb 19, 2020	14.63	14.70	14.44	14.52
4184	NASDAQ	DGICA	Tue, Feb 18, 2020	14.75	14.75	14.66	14.72
4183	NASDAQ	DGICA	Fri, Feb 14, 2020	14.83	14.87	14.61	14.74
4182	NASDAQ	DGICA	Thu, Feb 13, 2020	14.42	14.75	14.28	14.75
4181	NASDAQ	DGICA	Wed, Feb 12, 2020	14.70	14.70	14.35	14.37
4180	NASDAQ	DGICA	Tue, Feb 11, 2020	14.72	14.75	14.50	14.73
4179	NASDAQ	DGICA	Mon, Feb 10, 2020	14.73	14.73	14.49	14.60
4178	NASDAQ	DGICA	Fri, Feb 7, 2020	14.60	14.72	14.53	14.61
4177	NASDAQ	DGICA	Thu, Feb 6, 2020	14.53	14.64	14.30	14.55
4176	NASDAQ	DGICA	Wed, Feb 5, 2020	14.13	14.53	14.13	14.51
4175	NASDAQ	DGICA	Tue, Feb 4, 2020	14.29	14.29	14.19	14.21
4174	NASDAQ	DGICA	Mon, Feb 3, 2020	14.04	14.29	14.04	14.19
4173	NASDAQ	DGICA	Fri, Jan 31, 2020	13.99	13.99	13.76	13.95
4172	NASDAQ	DGICA	Thu, Jan 30, 2020	13.96	14.13	13.87	14.07
4171	NASDAQ	DGICA	Wed, Jan 29, 2020	14.04	14.10	13.85	14.05
4170	NASDAQ	DGICA	Tue, Jan 28, 2020	14.16	14.27	14.13	14.18
4169	NASDAQ	DGICA	Mon, Jan 27, 2020	14.10	14.34	14.04	14.08
4168	NASDAQ	DGICA	Fri, Jan 24, 2020	13.93	14.16	13.93	14.10
4167	NASDAQ	DGICA	Thu, Jan 23, 2020	14.01	14.13	14.00	14.08
4166	NASDAQ	DGICA	Wed, Jan 22, 2020	14.09	14.29	14.09	14.09
4165	NASDAQ	DGICA	Tue, Jan 21, 2020	14.26	14.44	14.12	14.13
4164	NASDAQ	DGICA	Fri, Jan 17, 2020	14.62	14.66	14.42	14.42
4163	NASDAQ	DGICA	Thu, Jan 16, 2020	14.50	14.60	14.50	14.50
4162	NASDAQ	DGICA	Wed, Jan 15, 2020	14.38	14.50	14.35	14.37
4161	NASDAQ	DGICA	Tue, Jan 14, 2020	14.51	14.71	14.40	14.43
4160	NASDAQ	DGICA	Mon, Jan 13, 2020	14.35	14.56	14.35	14.52
4159	NASDAQ	DGICA	Fri, Jan 10, 2020	14.79	14.95	14.37	14.39
4158	NASDAQ	DGICA	Thu, Jan 9, 2020	14.83	14.98	14.76	14.83
4157	NASDAQ	DGICA	Wed, Jan 8, 2020	14.83	15.02	14.63	14.84
4156	NASDAQ	DGICA	Tue, Jan 7, 2020	14.86	14.86	14.75	14.76
4155	NASDAQ	DGICA	Mon, Jan 6, 2020	14.77	14.96	14.69	14.86
4154	NASDAQ	DGICA	Fri, Jan 3, 2020	14.62	14.98	14.59	14.91
4153	NASDAQ	DGICA	Thu, Jan 2, 2020	14.98	14.98	14.75	14.85
4152	NASDAQ	DGICA	Tue, Dec 31, 2019	14.79	15.02	14.75	14.82
4151	NASDAQ	DGICA	Mon, Dec 30, 2019	14.63	14.80	14.63	14.75
4150	NASDAQ	DGICA	Fri, Dec 27, 2019	14.71	14.71	14.52	14.66
4149	NASDAQ	DGICA	Thu, Dec 26, 2019	14.74	14.74	14.54	14.63
4148	NASDAQ	DGICA	Tue, Dec 24, 2019	14.76	14.76	14.54	14.73
4147	NASDAQ	DGICA	Mon, Dec 23, 2019	14.74	14.80	14.53	14.69
4146	NASDAQ	DGICA	Fri, Dec 20, 2019	14.85	14.85	14.52	14.80
4145	NASDAQ	DGICA	Thu, Dec 19, 2019	14.84	14.88	14.51	14.86
4144	NASDAQ	DGICA	Wed, Dec 18, 2019	14.89	15.08	14.74	14.98
4143	NASDAQ	DGICA	Tue, Dec 17, 2019	14.90	15.15	14.33	15.02
4142	NASDAQ	DGICA	Mon, Dec 16, 2019	14.98	15.23	14.98	15.23
4141	NASDAQ	DGICA	Fri, Dec 13, 2019	14.84	15.00	14.65	15.00
4140	NASDAQ	DGICA	Thu, Dec 12, 2019	14.80	14.95	14.79	14.85
4139	NASDAQ	DGICA	Wed, Dec 11, 2019	14.55	14.87	14.53	14.83
4138	NASDAQ	DGICA	Tue, Dec 10, 2019	14.69	14.85	14.52	14.74
4137	NASDAQ	DGICA	Mon, Dec 9, 2019	14.72	14.85	14.66	14.77
4136	NASDAQ	DGICA	Fri, Dec 6, 2019	14.42	14.76	14.42	14.62
4135	NASDAQ	DGICA	Thu, Dec 5, 2019	14.25	14.55	14.24	14.41
4134	NASDAQ	DGICA	Wed, Dec 4, 2019	14.43	14.50	14.22	14.22
4133	NASDAQ	DGICA	Tue, Dec 3, 2019	14.45	14.52	14.39	14.50
4132	NASDAQ	DGICA	Mon, Dec 2, 2019	14.57	14.57	14.37	14.43
4131	NASDAQ	DGICA	Fri, Nov 29, 2019	14.86	14.93	14.42	14.63
4130	NASDAQ	DGICA	Wed, Nov 27, 2019	14.90	14.95	14.66	14.94
4129	NASDAQ	DGICA	Tue, Nov 26, 2019	14.73	14.94	14.73	14.92
4128	NASDAQ	DGICA	Mon, Nov 25, 2019	14.67	14.85	14.60	14.79
4127	NASDAQ	DGICA	Fri, Nov 22, 2019	14.68	14.73	14.45	14.52
4126	NASDAQ	DGICA	Thu, Nov 21, 2019	14.66	14.66	14.46	14.58
4125	NASDAQ	DGICA	Wed, Nov 20, 2019	14.77	14.95	14.74	14.75
4124	NASDAQ	DGICA	Tue, Nov 19, 2019	14.72	14.78	14.62	14.77
4123	NASDAQ	DGICA	Mon, Nov 18, 2019	14.74	14.75	14.65	14.75
4122	NASDAQ	DGICA	Fri, Nov 15, 2019	14.81	14.92	14.71	14.71
4121	NASDAQ	DGICA	Thu, Nov 14, 2019	14.86	14.86	14.56	14.73
4120	NASDAQ	DGICA	Wed, Nov 13, 2019	14.78	14.97	14.58	14.91
4119	NASDAQ	DGICA	Tue, Nov 12, 2019	14.57	14.76	14.54	14.75
4118	NASDAQ	DGICA	Mon, Nov 11, 2019	14.57	14.72	14.56	14.66
4117	NASDAQ	DGICA	Fri, Nov 8, 2019	14.72	14.91	14.54	14.54
4116	NASDAQ	DGICA	Thu, Nov 7, 2019	14.72	14.79	14.63	14.63
4115	NASDAQ	DGICA	Wed, Nov 6, 2019	14.80	14.95	14.70	14.76
4114	NASDAQ	DGICA	Tue, Nov 5, 2019	14.99	14.99	14.72	14.84
4113	NASDAQ	DGICA	Mon, Nov 4, 2019	14.88	15.00	14.79	15.00
4112	NASDAQ	DGICA	Fri, Nov 1, 2019	14.82	14.94	14.80	14.88
4111	NASDAQ	DGICA	Thu, Oct 31, 2019	14.60	14.72	14.04	14.72
4110	NASDAQ	DGICA	Wed, Oct 30, 2019	14.33	14.60	14.33	14.60
4109	NASDAQ	DGICA	Tue, Oct 29, 2019	14.27	14.51	14.27	14.39
4108	NASDAQ	DGICA	Mon, Oct 28, 2019	14.16	14.37	14.16	14.34
4107	NASDAQ	DGICA	Fri, Oct 25, 2019	14.36	14.36	14.16	14.19
4106	NASDAQ	DGICA	Thu, Oct 24, 2019	14.33	14.33	14.14	14.15
4105	NASDAQ	DGICA	Wed, Oct 23, 2019	14.34	14.40	14.26	14.32
4104	NASDAQ	DGICA	Tue, Oct 22, 2019	14.44	14.47	14.34	14.41
4103	NASDAQ	DGICA	Mon, Oct 21, 2019	14.50	14.51	14.43	14.50
4102	NASDAQ	DGICA	Fri, Oct 18, 2019	14.32	14.46	14.27	14.42
4101	NASDAQ	DGICA	Thu, Oct 17, 2019	14.33	14.43	14.26	14.43
4100	NASDAQ	DGICA	Wed, Oct 16, 2019	14.31	14.44	14.30	14.40
4099	NASDAQ	DGICA	Tue, Oct 15, 2019	14.27	14.40	14.23	14.40
4098	NASDAQ	DGICA	Mon, Oct 14, 2019	14.15	14.45	14.15	14.35
4097	NASDAQ	DGICA	Fri, Oct 11, 2019	14.40	14.40	14.16	14.20
4096	NASDAQ	DGICA	Thu, Oct 10, 2019	14.36	14.47	14.20	14.23
4095	NASDAQ	DGICA	Wed, Oct 9, 2019	14.38	14.49	14.30	14.42
4094	NASDAQ	DGICA	Tue, Oct 8, 2019	14.45	14.62	14.35	14.38
4093	NASDAQ	DGICA	Mon, Oct 7, 2019	14.62	14.66	14.38	14.56
4092	NASDAQ	DGICA	Fri, Oct 4, 2019	14.41	14.64	14.25	14.62
4091	NASDAQ	DGICA	Thu, Oct 3, 2019	14.54	14.61	14.31	14.41
4090	NASDAQ	DGICA	Wed, Oct 2, 2019	14.41	14.66	14.36	14.60
4089	NASDAQ	DGICA	Tue, Oct 1, 2019	14.73	14.74	14.50	14.58
4088	NASDAQ	DGICA	Mon, Sep 30, 2019	14.43	14.72	14.38	14.66
4087	NASDAQ	DGICA	Fri, Sep 27, 2019	14.61	14.64	14.41	14.46
4086	NASDAQ	DGICA	Thu, Sep 26, 2019	14.78	14.78	14.56	14.61
4085	NASDAQ	DGICA	Wed, Sep 25, 2019	14.37	14.74	14.32	14.60
4084	NASDAQ	DGICA	Tue, Sep 24, 2019	14.45	14.45	14.21	14.30
4083	NASDAQ	DGICA	Mon, Sep 23, 2019	14.47	14.58	14.18	14.37
4082	NASDAQ	DGICA	Fri, Sep 20, 2019	14.10	14.67	13.92	14.49
4081	NASDAQ	DGICA	Thu, Sep 19, 2019	14.03	14.16	14.01	14.14
4080	NASDAQ	DGICA	Wed, Sep 18, 2019	14.16	14.16	14.01	14.03
4079	NASDAQ	DGICA	Tue, Sep 17, 2019	14.25	14.27	14.00	14.16
4078	NASDAQ	DGICA	Mon, Sep 16, 2019	14.61	14.61	14.11	14.20
4077	NASDAQ	DGICA	Fri, Sep 13, 2019	14.72	14.82	14.53	14.70
4076	NASDAQ	DGICA	Thu, Sep 12, 2019	14.61	14.74	14.46	14.66
4075	NASDAQ	DGICA	Wed, Sep 11, 2019	14.67	14.90	14.64	14.90
4074	NASDAQ	DGICA	Tue, Sep 10, 2019	14.43	14.73	14.43	14.56
4073	NASDAQ	DGICA	Mon, Sep 9, 2019	14.78	14.78	14.42	14.63
4072	NASDAQ	DGICA	Fri, Sep 6, 2019	14.83	14.83	14.51	14.52
4071	NASDAQ	DGICA	Thu, Sep 5, 2019	14.57	14.74	14.54	14.65
4070	NASDAQ	DGICA	Wed, Sep 4, 2019	14.28	14.64	14.27	14.59
4069	NASDAQ	DGICA	Tue, Sep 3, 2019	14.27	14.56	14.27	14.42
4068	NASDAQ	DGICA	Fri, Aug 30, 2019	14.39	14.44	14.25	14.43
4067	NASDAQ	DGICA	Thu, Aug 29, 2019	14.47	14.47	14.32	14.42
4066	NASDAQ	DGICA	Wed, Aug 28, 2019	14.27	14.44	14.17	14.30
4065	NASDAQ	DGICA	Tue, Aug 27, 2019	14.48	14.50	14.17	14.33
4064	NASDAQ	DGICA	Mon, Aug 26, 2019	14.10	14.33	14.00	14.33
4063	NASDAQ	DGICA	Fri, Aug 23, 2019	14.37	14.37	13.73	13.91
4062	NASDAQ	DGICA	Thu, Aug 22, 2019	14.61	14.79	14.52	14.52
4061	NASDAQ	DGICA	Wed, Aug 21, 2019	14.81	14.81	14.61	14.69
4060	NASDAQ	DGICA	Tue, Aug 20, 2019	14.88	14.93	14.68	14.82
4059	NASDAQ	DGICA	Mon, Aug 19, 2019	15.00	15.00	14.82	14.91
4058	NASDAQ	DGICA	Fri, Aug 16, 2019	14.95	15.01	14.83	14.93
4057	NASDAQ	DGICA	Thu, Aug 15, 2019	14.87	14.99	14.65	14.92
4056	NASDAQ	DGICA	Wed, Aug 14, 2019	14.58	14.90	14.56	14.79
4055	NASDAQ	DGICA	Tue, Aug 13, 2019	14.60	14.80	14.56	14.71
4054	NASDAQ	DGICA	Mon, Aug 12, 2019	14.31	14.83	14.31	14.60
4053	NASDAQ	DGICA	Fri, Aug 9, 2019	14.53	14.74	14.53	14.65
4052	NASDAQ	DGICA	Thu, Aug 8, 2019	14.45	14.90	14.45	14.78
4051	NASDAQ	DGICA	Wed, Aug 7, 2019	13.91	14.46	13.91	14.26
4050	NASDAQ	DGICA	Tue, Aug 6, 2019	14.16	14.17	14.02	14.08
4049	NASDAQ	DGICA	Mon, Aug 5, 2019	13.97	14.18	13.79	13.97
4048	NASDAQ	DGICA	Fri, Aug 2, 2019	14.43	14.63	13.93	14.08
4047	NASDAQ	DGICA	Thu, Aug 1, 2019	14.98	14.98	14.44	14.44
4046	NASDAQ	DGICA	Wed, Jul 31, 2019	14.75	15.25	14.75	14.85
4045	NASDAQ	DGICA	Tue, Jul 30, 2019	14.84	14.94	14.50	14.82
4044	NASDAQ	DGICA	Mon, Jul 29, 2019	14.10	14.46	14.10	14.24
4043	NASDAQ	DGICA	Fri, Jul 26, 2019	14.10	14.20	14.10	14.15
4042	NASDAQ	DGICA	Thu, Jul 25, 2019	14.35	14.39	14.15	14.17
4041	NASDAQ	DGICA	Wed, Jul 24, 2019	14.31	14.43	14.27	14.28
4040	NASDAQ	DGICA	Tue, Jul 23, 2019	14.40	14.45	14.32	14.34
4039	NASDAQ	DGICA	Mon, Jul 22, 2019	14.57	14.65	14.42	14.45
4038	NASDAQ	DGICA	Fri, Jul 19, 2019	14.51	14.62	14.45	14.51
4037	NASDAQ	DGICA	Thu, Jul 18, 2019	14.45	14.60	14.43	14.47
4036	NASDAQ	DGICA	Wed, Jul 17, 2019	14.53	14.60	14.41	14.50
4035	NASDAQ	DGICA	Tue, Jul 16, 2019	14.76	14.78	14.63	14.71
4034	NASDAQ	DGICA	Mon, Jul 15, 2019	14.77	14.79	14.63	14.76
4033	NASDAQ	DGICA	Fri, Jul 12, 2019	14.84	14.94	14.72	14.76
4032	NASDAQ	DGICA	Thu, Jul 11, 2019	14.95	14.95	14.76	14.92
4031	NASDAQ	DGICA	Wed, Jul 10, 2019	15.16	15.16	14.89	14.91
4030	NASDAQ	DGICA	Tue, Jul 9, 2019	14.90	15.02	14.76	14.97
4029	NASDAQ	DGICA	Mon, Jul 8, 2019	15.05	15.05	14.79	14.88
4028	NASDAQ	DGICA	Fri, Jul 5, 2019	14.77	15.05	14.74	14.86
4027	NASDAQ	DGICA	Wed, Jul 3, 2019	15.06	15.09	14.52	15.04
4026	NASDAQ	DGICA	Tue, Jul 2, 2019	15.06	15.17	14.94	14.98
4025	NASDAQ	DGICA	Mon, Jul 1, 2019	15.19	15.24	14.96	15.02
4024	NASDAQ	DGICA	Fri, Jun 28, 2019	15.02	15.36	15.02	15.27
4023	NASDAQ	DGICA	Thu, Jun 27, 2019	14.86	15.09	14.82	15.07
4022	NASDAQ	DGICA	Wed, Jun 26, 2019	15.09	15.10	14.56	14.58
4021	NASDAQ	DGICA	Tue, Jun 25, 2019	15.10	15.10	14.60	14.80
4020	NASDAQ	DGICA	Mon, Jun 24, 2019	15.07	15.43	14.77	14.99
4019	NASDAQ	DGICA	Fri, Jun 21, 2019	14.81	15.10	14.81	15.03
4018	NASDAQ	DGICA	Thu, Jun 20, 2019	14.96	15.00	14.74	14.79
4017	NASDAQ	DGICA	Wed, Jun 19, 2019	14.89	15.00	14.88	14.99
4016	NASDAQ	DGICA	Tue, Jun 18, 2019	14.80	14.94	14.78	14.83
4015	NASDAQ	DGICA	Mon, Jun 17, 2019	14.79	14.85	14.55	14.72
4014	NASDAQ	DGICA	Fri, Jun 14, 2019	14.81	14.90	14.60	14.65
4013	NASDAQ	DGICA	Thu, Jun 13, 2019	14.52	14.80	14.45	14.74
4012	NASDAQ	DGICA	Wed, Jun 12, 2019	14.23	14.47	14.20	14.37
4011	NASDAQ	DGICA	Tue, Jun 11, 2019	14.38	14.39	14.22	14.32
4010	NASDAQ	DGICA	Mon, Jun 10, 2019	14.41	14.51	14.26	14.38
4009	NASDAQ	DGICA	Fri, Jun 7, 2019	14.79	14.79	14.40	14.40
4008	NASDAQ	DGICA	Thu, Jun 6, 2019	14.48	14.62	14.28	14.49
4007	NASDAQ	DGICA	Wed, Jun 5, 2019	14.49	14.65	14.47	14.48
4006	NASDAQ	DGICA	Tue, Jun 4, 2019	14.51	14.75	14.51	14.61
4005	NASDAQ	DGICA	Mon, Jun 3, 2019	14.38	14.56	14.31	14.51
4004	NASDAQ	DGICA	Fri, May 31, 2019	14.41	14.54	14.32	14.45
4003	NASDAQ	DGICA	Thu, May 30, 2019	14.45	14.67	14.31	14.45
4002	NASDAQ	DGICA	Wed, May 29, 2019	14.53	14.62	14.42	14.46
4001	NASDAQ	DGICA	Tue, May 28, 2019	14.78	14.88	14.52	14.52
4000	NASDAQ	DGICA	Fri, May 24, 2019	14.50	14.89	14.50	14.74
3999	NASDAQ	DGICA	Thu, May 23, 2019	14.42	14.75	14.34	14.53
3998	NASDAQ	DGICA	Wed, May 22, 2019	14.95	14.99	14.42	14.63
3997	NASDAQ	DGICA	Tue, May 21, 2019	14.68	14.98	14.68	14.97
3996	NASDAQ	DGICA	Mon, May 20, 2019	14.86	14.88	14.53	14.70
3995	NASDAQ	DGICA	Fri, May 17, 2019	14.71	14.86	14.63	14.84
3994	NASDAQ	DGICA	Thu, May 16, 2019	14.66	14.80	14.54	14.79
3993	NASDAQ	DGICA	Wed, May 15, 2019	14.07	14.86	14.06	14.55
3992	NASDAQ	DGICA	Tue, May 14, 2019	14.08	14.13	13.41	14.10
3991	NASDAQ	DGICA	Mon, May 13, 2019	14.12	14.25	14.00	14.02
3990	NASDAQ	DGICA	Fri, May 10, 2019	14.01	14.32	13.96	14.26
3989	NASDAQ	DGICA	Thu, May 9, 2019	13.85	14.04	13.69	14.00
3988	NASDAQ	DGICA	Wed, May 8, 2019	14.15	14.25	13.86	13.93
3987	NASDAQ	DGICA	Tue, May 7, 2019	14.20	14.25	14.10	14.19
3986	NASDAQ	DGICA	Mon, May 6, 2019	13.64	14.37	13.64	14.21
3985	NASDAQ	DGICA	Fri, May 3, 2019	13.65	13.98	13.65	13.98
3984	NASDAQ	DGICA	Thu, May 2, 2019	13.40	13.75	13.40	13.71
3983	NASDAQ	DGICA	Wed, May 1, 2019	13.59	13.65	13.53	13.53
3982	NASDAQ	DGICA	Tue, Apr 30, 2019	13.46	13.65	13.16	13.50
3981	NASDAQ	DGICA	Mon, Apr 29, 2019	13.28	13.58	13.28	13.53
3980	NASDAQ	DGICA	Fri, Apr 26, 2019	13.54	13.54	13.30	13.37
3979	NASDAQ	DGICA	Thu, Apr 25, 2019	13.31	13.36	13.00	13.13
3978	NASDAQ	DGICA	Wed, Apr 24, 2019	13.27	13.53	13.20	13.31
3977	NASDAQ	DGICA	Tue, Apr 23, 2019	12.81	13.35	12.63	13.34
3976	NASDAQ	DGICA	Mon, Apr 22, 2019	12.73	12.77	12.62	12.69
3975	NASDAQ	DGICA	Thu, Apr 18, 2019	12.47	12.68	12.46	12.68
3974	NASDAQ	DGICA	Wed, Apr 17, 2019	12.68	12.73	12.42	12.51
3973	NASDAQ	DGICA	Tue, Apr 16, 2019	12.80	12.92	12.61	12.61
3972	NASDAQ	DGICA	Mon, Apr 15, 2019	12.96	12.99	12.72	12.72
3971	NASDAQ	DGICA	Fri, Apr 12, 2019	13.08	13.08	12.81	12.89
3970	NASDAQ	DGICA	Thu, Apr 11, 2019	12.98	13.06	12.84	12.99
3969	NASDAQ	DGICA	Wed, Apr 10, 2019	12.92	13.05	12.71	13.00
3968	NASDAQ	DGICA	Tue, Apr 9, 2019	13.08	13.14	12.86	12.91
3967	NASDAQ	DGICA	Mon, Apr 8, 2019	13.16	13.16	12.90	12.97
3966	NASDAQ	DGICA	Fri, Apr 5, 2019	12.95	13.23	12.81	13.18
3965	NASDAQ	DGICA	Thu, Apr 4, 2019	13.15	13.15	12.86	13.00
3964	NASDAQ	DGICA	Wed, Apr 3, 2019	13.28	13.33	13.02	13.15
3963	NASDAQ	DGICA	Tue, Apr 2, 2019	13.30	13.31	13.02	13.29
3962	NASDAQ	DGICA	Mon, Apr 1, 2019	13.35	13.42	13.29	13.30
3961	NASDAQ	DGICA	Fri, Mar 29, 2019	13.49	13.55	13.24	13.45
3960	NASDAQ	DGICA	Thu, Mar 28, 2019	13.43	13.57	13.37	13.51
3959	NASDAQ	DGICA	Wed, Mar 27, 2019	13.52	13.66	13.38	13.64
3958	NASDAQ	DGICA	Tue, Mar 26, 2019	13.56	13.58	13.30	13.55
3957	NASDAQ	DGICA	Mon, Mar 25, 2019	13.37	13.76	13.34	13.40
3956	NASDAQ	DGICA	Fri, Mar 22, 2019	13.31	13.59	13.31	13.35
3955	NASDAQ	DGICA	Thu, Mar 21, 2019	13.61	13.61	13.34	13.35
3954	NASDAQ	DGICA	Wed, Mar 20, 2019	13.36	13.61	13.33	13.49
3953	NASDAQ	DGICA	Tue, Mar 19, 2019	13.56	13.56	13.25	13.37
3952	NASDAQ	DGICA	Mon, Mar 18, 2019	13.44	13.61	13.38	13.50
3951	NASDAQ	DGICA	Fri, Mar 15, 2019	13.54	13.76	13.38	13.38
3950	NASDAQ	DGICA	Thu, Mar 14, 2019	13.78	13.78	13.44	13.54
3949	NASDAQ	DGICA	Wed, Mar 13, 2019	13.55	13.86	13.55	13.69
3948	NASDAQ	DGICA	Tue, Mar 12, 2019	13.60	13.71	13.44	13.52
3947	NASDAQ	DGICA	Mon, Mar 11, 2019	13.47	13.58	13.30	13.58
3946	NASDAQ	DGICA	Fri, Mar 8, 2019	13.54	13.62	13.25	13.31
3945	NASDAQ	DGICA	Thu, Mar 7, 2019	13.31	13.66	13.31	13.64
3944	NASDAQ	DGICA	Wed, Mar 6, 2019	13.63	13.68	13.37	13.60
3943	NASDAQ	DGICA	Tue, Mar 5, 2019	13.62	13.74	13.60	13.61
3942	NASDAQ	DGICA	Mon, Mar 4, 2019	13.59	13.69	13.53	13.63
3941	NASDAQ	DGICA	Fri, Mar 1, 2019	13.30	13.68	13.28	13.51
3940	NASDAQ	DGICA	Thu, Feb 28, 2019	13.14	13.73	13.14	13.47
3939	NASDAQ	DGICA	Wed, Feb 27, 2019	13.25	13.25	12.82	13.08
3938	NASDAQ	DGICA	Tue, Feb 26, 2019	13.37	13.58	12.94	12.96
3937	NASDAQ	DGICA	Mon, Feb 25, 2019	13.51	13.51	13.26	13.30
3936	NASDAQ	DGICA	Fri, Feb 22, 2019	13.52	13.56	13.25	13.55
3935	NASDAQ	DGICA	Thu, Feb 21, 2019	13.45	13.47	13.24	13.40
3934	NASDAQ	DGICA	Wed, Feb 20, 2019	13.35	13.88	13.20	13.50
3933	NASDAQ	DGICA	Tue, Feb 19, 2019	13.60	13.87	13.34	13.56
3932	NASDAQ	DGICA	Fri, Feb 15, 2019	13.19	13.75	13.19	13.56
3931	NASDAQ	DGICA	Thu, Feb 14, 2019	13.24	13.28	13.05	13.10
3930	NASDAQ	DGICA	Wed, Feb 13, 2019	13.42	13.57	13.21	13.35
3929	NASDAQ	DGICA	Tue, Feb 12, 2019	13.20	13.40	13.01	13.40
3928	NASDAQ	DGICA	Mon, Feb 11, 2019	13.49	13.49	12.97	13.21
3927	NASDAQ	DGICA	Fri, Feb 8, 2019	13.20	13.66	13.20	13.37
3926	NASDAQ	DGICA	Thu, Feb 7, 2019	13.20	13.49	13.20	13.27
3925	NASDAQ	DGICA	Wed, Feb 6, 2019	13.20	13.50	13.20	13.26
3924	NASDAQ	DGICA	Tue, Feb 5, 2019	13.26	13.57	13.17	13.28
3923	NASDAQ	DGICA	Mon, Feb 4, 2019	13.52	13.73	13.21	13.30
3922	NASDAQ	DGICA	Fri, Feb 1, 2019	13.24	13.61	13.24	13.45
3921	NASDAQ	DGICA	Thu, Jan 31, 2019	13.20	13.26	13.13	13.17
3920	NASDAQ	DGICA	Wed, Jan 30, 2019	13.37	13.44	13.11	13.41
3919	NASDAQ	DGICA	Tue, Jan 29, 2019	13.23	13.43	13.13	13.27
3918	NASDAQ	DGICA	Mon, Jan 28, 2019	13.29	13.50	13.12	13.23
3917	NASDAQ	DGICA	Fri, Jan 25, 2019	13.20	13.62	13.18	13.33
3916	NASDAQ	DGICA	Thu, Jan 24, 2019	13.55	13.55	13.13	13.23
3915	NASDAQ	DGICA	Wed, Jan 23, 2019	13.28	13.92	13.28	13.51
3914	NASDAQ	DGICA	Tue, Jan 22, 2019	13.50	13.69	13.16	13.19
3913	NASDAQ	DGICA	Fri, Jan 18, 2019	13.80	13.97	13.53	13.55
3912	NASDAQ	DGICA	Thu, Jan 17, 2019	13.79	13.96	13.69	13.85
3911	NASDAQ	DGICA	Wed, Jan 16, 2019	13.93	13.93	13.51	13.88
3910	NASDAQ	DGICA	Tue, Jan 15, 2019	13.40	13.80	13.34	13.65
3909	NASDAQ	DGICA	Mon, Jan 14, 2019	13.58	13.78	13.44	13.45
3908	NASDAQ	DGICA	Fri, Jan 11, 2019	13.80	13.82	13.44	13.60
3907	NASDAQ	DGICA	Thu, Jan 10, 2019	14.21	14.21	13.79	13.80
3906	NASDAQ	DGICA	Wed, Jan 9, 2019	14.20	14.20	13.91	14.00
3905	NASDAQ	DGICA	Tue, Jan 8, 2019	14.08	14.08	13.73	14.08
3904	NASDAQ	DGICA	Mon, Jan 7, 2019	13.85	13.94	13.53	13.92
3903	NASDAQ	DGICA	Fri, Jan 4, 2019	13.48	13.75	13.44	13.73
3902	NASDAQ	DGICA	Thu, Jan 3, 2019	13.76	13.81	13.37	13.41
3901	NASDAQ	DGICA	Wed, Jan 2, 2019	13.49	13.83	13.49	13.73
3900	NASDAQ	DGICA	Mon, Dec 31, 2018	13.59	14.01	13.47	13.65
3899	NASDAQ	DGICA	Fri, Dec 28, 2018	13.97	14.05	13.30	13.48
3898	NASDAQ	DGICA	Thu, Dec 27, 2018	13.54	13.97	13.41	13.68
3897	NASDAQ	DGICA	Wed, Dec 26, 2018	13.33	14.02	13.33	13.82
3896	NASDAQ	DGICA	Mon, Dec 24, 2018	13.49	13.90	13.18	13.27
3895	NASDAQ	DGICA	Fri, Dec 21, 2018	13.72	14.09	13.50	13.50
3894	NASDAQ	DGICA	Thu, Dec 20, 2018	13.68	14.02	13.55	13.81
3893	NASDAQ	DGICA	Wed, Dec 19, 2018	13.76	14.15	13.60	13.69
3892	NASDAQ	DGICA	Tue, Dec 18, 2018	13.89	14.03	13.76	13.78
3891	NASDAQ	DGICA	Mon, Dec 17, 2018	14.20	14.24	13.76	13.86
3890	NASDAQ	DGICA	Fri, Dec 14, 2018	14.40	14.40	14.14	14.14
3889	NASDAQ	DGICA	Thu, Dec 13, 2018	14.50	14.50	13.88	14.30
3888	NASDAQ	DGICA	Wed, Dec 12, 2018	14.30	14.49	14.10	14.45
3887	NASDAQ	DGICA	Tue, Dec 11, 2018	14.48	14.56	14.19	14.27
3886	NASDAQ	DGICA	Mon, Dec 10, 2018	14.29	14.48	14.28	14.42
3885	NASDAQ	DGICA	Fri, Dec 7, 2018	14.25	14.44	14.17	14.30
3884	NASDAQ	DGICA	Thu, Dec 6, 2018	14.24	14.46	14.05	14.32
3883	NASDAQ	DGICA	Tue, Dec 4, 2018	14.45	14.48	14.13	14.23
3882	NASDAQ	DGICA	Mon, Dec 3, 2018	14.41	14.50	14.14	14.50
3881	NASDAQ	DGICA	Fri, Nov 30, 2018	14.00	14.46	14.00	14.40
3880	NASDAQ	DGICA	Thu, Nov 29, 2018	13.98	14.21	13.98	14.09
3879	NASDAQ	DGICA	Wed, Nov 28, 2018	13.63	14.05	13.52	13.92
3878	NASDAQ	DGICA	Tue, Nov 27, 2018	13.72	13.86	13.50	13.62
3877	NASDAQ	DGICA	Mon, Nov 26, 2018	13.98	14.05	13.42	13.75
3876	NASDAQ	DGICA	Fri, Nov 23, 2018	13.77	13.98	13.72	13.98
3875	NASDAQ	DGICA	Wed, Nov 21, 2018	13.69	14.01	13.69	13.85
3874	NASDAQ	DGICA	Tue, Nov 20, 2018	13.46	13.72	13.45	13.68
3873	NASDAQ	DGICA	Mon, Nov 19, 2018	13.60	13.79	13.47	13.59
3872	NASDAQ	DGICA	Fri, Nov 16, 2018	13.47	13.77	13.41	13.70
3871	NASDAQ	DGICA	Thu, Nov 15, 2018	13.10	13.80	13.07	13.46
3870	NASDAQ	DGICA	Wed, Nov 14, 2018	13.58	13.61	12.74	13.15
3869	NASDAQ	DGICA	Tue, Nov 13, 2018	13.71	13.75	13.41	13.47
3868	NASDAQ	DGICA	Mon, Nov 12, 2018	13.91	14.03	13.56	13.63
3867	NASDAQ	DGICA	Fri, Nov 9, 2018	13.78	13.90	13.60	13.82
3866	NASDAQ	DGICA	Thu, Nov 8, 2018	13.55	13.90	13.46	13.79
3865	NASDAQ	DGICA	Wed, Nov 7, 2018	13.52	13.80	13.11	13.73
3864	NASDAQ	DGICA	Tue, Nov 6, 2018	13.55	13.73	13.51	13.57
3863	NASDAQ	DGICA	Mon, Nov 5, 2018	13.69	13.77	13.55	13.62
3862	NASDAQ	DGICA	Fri, Nov 2, 2018	13.46	13.71	13.21	13.60
3861	NASDAQ	DGICA	Thu, Nov 1, 2018	13.39	13.53	13.02	13.53
3860	NASDAQ	DGICA	Wed, Oct 31, 2018	13.40	13.74	13.25	13.43
3859	NASDAQ	DGICA	Tue, Oct 30, 2018	13.40	13.58	13.20	13.43
3858	NASDAQ	DGICA	Mon, Oct 29, 2018	13.75	13.75	13.24	13.48
3857	NASDAQ	DGICA	Fri, Oct 26, 2018	13.59	13.72	13.43	13.60
3856	NASDAQ	DGICA	Thu, Oct 25, 2018	13.32	13.66	13.30	13.62
3855	NASDAQ	DGICA	Wed, Oct 24, 2018	13.26	13.45	13.20	13.24
3854	NASDAQ	DGICA	Tue, Oct 23, 2018	13.53	13.56	13.31	13.36
3853	NASDAQ	DGICA	Mon, Oct 22, 2018	13.85	14.14	13.20	13.64
3852	NASDAQ	DGICA	Fri, Oct 19, 2018	13.93	13.99	13.61	13.74
3851	NASDAQ	DGICA	Thu, Oct 18, 2018	13.76	14.19	13.76	14.00
3850	NASDAQ	DGICA	Wed, Oct 17, 2018	14.02	14.18	13.95	14.12
3849	NASDAQ	DGICA	Tue, Oct 16, 2018	13.95	14.16	13.89	13.99
3848	NASDAQ	DGICA	Mon, Oct 15, 2018	13.57	14.07	13.57	13.87
3847	NASDAQ	DGICA	Fri, Oct 12, 2018	13.82	14.00	13.56	13.66
3846	NASDAQ	DGICA	Thu, Oct 11, 2018	14.05	14.16	13.63	13.76
3845	NASDAQ	DGICA	Wed, Oct 10, 2018	13.83	14.33	13.83	14.07
3844	NASDAQ	DGICA	Tue, Oct 9, 2018	13.93	14.22	13.93	14.11
3843	NASDAQ	DGICA	Mon, Oct 8, 2018	14.15	14.25	13.96	14.04
3842	NASDAQ	DGICA	Fri, Oct 5, 2018	13.96	14.31	13.96	14.20
3841	NASDAQ	DGICA	Thu, Oct 4, 2018	14.09	14.17	14.09	14.09
3840	NASDAQ	DGICA	Wed, Oct 3, 2018	14.02	14.25	14.02	14.14
3839	NASDAQ	DGICA	Tue, Oct 2, 2018	14.05	14.15	14.05	14.10
3838	NASDAQ	DGICA	Mon, Oct 1, 2018	14.24	14.24	13.87	14.12
3837	NASDAQ	DGICA	Fri, Sep 28, 2018	14.21	14.26	14.19	14.21
3836	NASDAQ	DGICA	Thu, Sep 27, 2018	13.89	14.25	13.89	14.16
3835	NASDAQ	DGICA	Wed, Sep 26, 2018	13.95	14.25	13.87	14.04
3834	NASDAQ	DGICA	Tue, Sep 25, 2018	13.78	13.97	13.71	13.90
3833	NASDAQ	DGICA	Mon, Sep 24, 2018	14.04	14.19	13.75	13.81
3832	NASDAQ	DGICA	Fri, Sep 21, 2018	14.17	14.37	13.95	13.96
3831	NASDAQ	DGICA	Thu, Sep 20, 2018	14.16	14.31	14.04	14.20
3830	NASDAQ	DGICA	Wed, Sep 19, 2018	14.05	14.19	13.81	14.10
3829	NASDAQ	DGICA	Tue, Sep 18, 2018	14.13	14.47	13.93	13.97
3828	NASDAQ	DGICA	Mon, Sep 17, 2018	14.10	14.35	14.10	14.18
3827	NASDAQ	DGICA	Fri, Sep 14, 2018	13.86	14.32	13.75	14.17
3826	NASDAQ	DGICA	Thu, Sep 13, 2018	14.10	14.10	13.83	13.88
3825	NASDAQ	DGICA	Wed, Sep 12, 2018	14.03	14.03	13.91	13.91
3824	NASDAQ	DGICA	Tue, Sep 11, 2018	14.28	14.38	13.99	14.01
3823	NASDAQ	DGICA	Mon, Sep 10, 2018	14.58	14.58	14.22	14.33
3822	NASDAQ	DGICA	Fri, Sep 7, 2018	14.43	14.54	14.29	14.45
3821	NASDAQ	DGICA	Thu, Sep 6, 2018	14.38	14.55	14.33	14.40
3820	NASDAQ	DGICA	Wed, Sep 5, 2018	14.48	14.48	14.25	14.32
3819	NASDAQ	DGICA	Tue, Sep 4, 2018	14.49	14.60	14.37	14.39
3818	NASDAQ	DGICA	Fri, Aug 31, 2018	14.35	14.50	14.35	14.45
3817	NASDAQ	DGICA	Thu, Aug 30, 2018	14.48	14.64	14.39	14.43
3816	NASDAQ	DGICA	Wed, Aug 29, 2018	14.29	14.50	14.25	14.43
3815	NASDAQ	DGICA	Tue, Aug 28, 2018	14.39	14.62	14.31	14.36
3814	NASDAQ	DGICA	Mon, Aug 27, 2018	14.65	14.97	14.48	14.48
3813	NASDAQ	DGICA	Fri, Aug 24, 2018	14.76	15.08	14.49	15.06
3812	NASDAQ	DGICA	Thu, Aug 23, 2018	14.32	14.72	14.25	14.72
3811	NASDAQ	DGICA	Wed, Aug 22, 2018	14.40	14.52	14.31	14.43
3810	NASDAQ	DGICA	Tue, Aug 21, 2018	14.18	14.61	14.08	14.48
3809	NASDAQ	DGICA	Mon, Aug 20, 2018	14.30	14.30	14.17	14.28
3808	NASDAQ	DGICA	Fri, Aug 17, 2018	14.23	14.39	14.23	14.33
3807	NASDAQ	DGICA	Thu, Aug 16, 2018	14.25	14.43	14.15	14.30
3806	NASDAQ	DGICA	Wed, Aug 15, 2018	14.33	14.50	14.16	14.18
3805	NASDAQ	DGICA	Tue, Aug 14, 2018	14.23	14.36	14.20	14.30
3804	NASDAQ	DGICA	Mon, Aug 13, 2018	14.26	14.35	14.10	14.27
3803	NASDAQ	DGICA	Fri, Aug 10, 2018	14.01	14.20	13.97	14.18
3802	NASDAQ	DGICA	Thu, Aug 9, 2018	14.18	14.38	14.18	14.30
3801	NASDAQ	DGICA	Wed, Aug 8, 2018	14.23	14.33	14.16	14.27
3800	NASDAQ	DGICA	Tue, Aug 7, 2018	14.34	14.36	14.20	14.25
3799	NASDAQ	DGICA	Mon, Aug 6, 2018	14.67	14.67	14.24	14.44
3798	NASDAQ	DGICA	Fri, Aug 3, 2018	14.59	14.68	14.24	14.51
3797	NASDAQ	DGICA	Thu, Aug 2, 2018	14.66	14.85	14.54	14.68
3796	NASDAQ	DGICA	Wed, Aug 1, 2018	14.31	14.74	14.31	14.61
3795	NASDAQ	DGICA	Tue, Jul 31, 2018	14.22	14.67	13.90	14.61
3794	NASDAQ	DGICA	Mon, Jul 30, 2018	13.79	14.02	13.61	13.61
3793	NASDAQ	DGICA	Fri, Jul 27, 2018	14.00	14.10	13.74	13.81
3792	NASDAQ	DGICA	Thu, Jul 26, 2018	13.83	14.14	13.79	13.99
3791	NASDAQ	DGICA	Wed, Jul 25, 2018	13.75	13.98	13.70	13.83
3790	NASDAQ	DGICA	Tue, Jul 24, 2018	13.96	14.14	13.75	13.76
3789	NASDAQ	DGICA	Mon, Jul 23, 2018	14.21	14.24	13.97	13.98
3788	NASDAQ	DGICA	Fri, Jul 20, 2018	14.03	14.30	13.94	14.24
3787	NASDAQ	DGICA	Thu, Jul 19, 2018	14.11	14.12	13.93	14.06
3786	NASDAQ	DGICA	Wed, Jul 18, 2018	14.20	14.24	14.10	14.15
3785	NASDAQ	DGICA	Tue, Jul 17, 2018	14.26	14.40	14.06	14.25
3784	NASDAQ	DGICA	Mon, Jul 16, 2018	14.36	14.42	14.14	14.31
3783	NASDAQ	DGICA	Fri, Jul 13, 2018	14.44	14.59	14.29	14.35
3782	NASDAQ	DGICA	Thu, Jul 12, 2018	14.62	14.62	14.35	14.47
3781	NASDAQ	DGICA	Wed, Jul 11, 2018	14.31	14.64	14.31	14.47
3780	NASDAQ	DGICA	Tue, Jul 10, 2018	14.05	14.58	14.05	14.48
3779	NASDAQ	DGICA	Mon, Jul 9, 2018	13.91	14.25	13.91	14.19
3778	NASDAQ	DGICA	Fri, Jul 6, 2018	13.82	13.96	13.78	13.92
3777	NASDAQ	DGICA	Thu, Jul 5, 2018	13.71	13.90	13.67	13.81
3776	NASDAQ	DGICA	Tue, Jul 3, 2018	13.72	14.05	13.70	13.70
3775	NASDAQ	DGICA	Mon, Jul 2, 2018	13.55	13.74	13.45	13.71
3774	NASDAQ	DGICA	Fri, Jun 29, 2018	13.53	13.69	13.53	13.61
3773	NASDAQ	DGICA	Thu, Jun 28, 2018	13.60	13.67	13.44	13.52
3772	NASDAQ	DGICA	Wed, Jun 27, 2018	13.79	13.79	13.52	13.59
3771	NASDAQ	DGICA	Tue, Jun 26, 2018	13.71	13.89	13.66	13.80
3770	NASDAQ	DGICA	Mon, Jun 25, 2018	13.43	13.73	13.40	13.71
3769	NASDAQ	DGICA	Fri, Jun 22, 2018	14.13	14.22	13.50	13.51
3768	NASDAQ	DGICA	Thu, Jun 21, 2018	14.20	14.20	13.92	14.00
3767	NASDAQ	DGICA	Wed, Jun 20, 2018	14.26	14.46	14.19	14.20
3766	NASDAQ	DGICA	Tue, Jun 19, 2018	14.21	14.35	14.10	14.23
3765	NASDAQ	DGICA	Mon, Jun 18, 2018	14.24	14.55	14.23	14.27
3764	NASDAQ	DGICA	Fri, Jun 15, 2018	14.28	14.45	14.11	14.27
3763	NASDAQ	DGICA	Thu, Jun 14, 2018	14.35	14.43	14.20	14.35
3762	NASDAQ	DGICA	Wed, Jun 13, 2018	14.21	14.43	14.21	14.29
3761	NASDAQ	DGICA	Tue, Jun 12, 2018	13.92	14.25	13.92	14.22
3760	NASDAQ	DGICA	Mon, Jun 11, 2018	14.09	14.14	13.80	13.93
3759	NASDAQ	DGICA	Fri, Jun 8, 2018	14.17	14.17	14.00	14.10
3758	NASDAQ	DGICA	Thu, Jun 7, 2018	14.24	14.33	14.05	14.14
3757	NASDAQ	DGICA	Wed, Jun 6, 2018	14.13	14.29	14.09	14.21
3756	NASDAQ	DGICA	Tue, Jun 5, 2018	14.08	14.32	13.98	14.13
3755	NASDAQ	DGICA	Mon, Jun 4, 2018	14.01	14.24	14.01	14.12
3754	NASDAQ	DGICA	Fri, Jun 1, 2018	14.01	14.10	13.81	13.99
3753	NASDAQ	DGICA	Thu, May 31, 2018	14.00	14.12	13.91	13.98
3752	NASDAQ	DGICA	Wed, May 30, 2018	13.87	14.00	13.82	14.00
3751	NASDAQ	DGICA	Tue, May 29, 2018	13.90	13.99	13.80	13.86
3750	NASDAQ	DGICA	Fri, May 25, 2018	13.92	14.02	13.87	13.95
3749	NASDAQ	DGICA	Thu, May 24, 2018	13.94	14.08	13.88	13.98
3748	NASDAQ	DGICA	Wed, May 23, 2018	13.79	14.05	13.79	13.97
3747	NASDAQ	DGICA	Tue, May 22, 2018	13.75	13.98	13.75	13.90
3746	NASDAQ	DGICA	Mon, May 21, 2018	13.77	14.06	13.71	13.74
3745	NASDAQ	DGICA	Fri, May 18, 2018	13.85	13.90	13.74	13.78
3744	NASDAQ	DGICA	Thu, May 17, 2018	13.77	13.95	13.71	13.79
3743	NASDAQ	DGICA	Wed, May 16, 2018	13.90	13.97	13.75	13.80
3742	NASDAQ	DGICA	Tue, May 15, 2018	13.80	13.95	13.76	13.88
3741	NASDAQ	DGICA	Mon, May 14, 2018	14.07	14.25	13.76	13.77
3740	NASDAQ	DGICA	Fri, May 11, 2018	14.26	14.35	13.95	14.08
3739	NASDAQ	DGICA	Thu, May 10, 2018	14.36	14.39	14.14	14.27
3738	NASDAQ	DGICA	Wed, May 9, 2018	14.26	14.30	14.13	14.20
3737	NASDAQ	DGICA	Tue, May 8, 2018	13.81	14.29	13.81	14.09
3736	NASDAQ	DGICA	Mon, May 7, 2018	13.94	14.09	13.77	13.80
3735	NASDAQ	DGICA	Fri, May 4, 2018	13.90	14.13	13.87	13.93
3734	NASDAQ	DGICA	Thu, May 3, 2018	13.95	14.04	13.75	13.95
3733	NASDAQ	DGICA	Wed, May 2, 2018	13.88	14.07	13.57	14.03
3732	NASDAQ	DGICA	Tue, May 1, 2018	13.84	14.01	13.62	13.92
3731	NASDAQ	DGICA	Mon, Apr 30, 2018	13.84	14.15	13.70	13.92
3730	NASDAQ	DGICA	Fri, Apr 27, 2018	13.57	14.02	13.54	13.94
3729	NASDAQ	DGICA	Thu, Apr 26, 2018	13.31	13.71	13.30	13.61
3728	NASDAQ	DGICA	Wed, Apr 25, 2018	13.57	13.75	13.28	13.35
3727	NASDAQ	DGICA	Tue, Apr 24, 2018	14.31	14.50	13.59	13.71
3726	NASDAQ	DGICA	Mon, Apr 23, 2018	15.29	15.48	15.00	15.11
3725	NASDAQ	DGICA	Fri, Apr 20, 2018	15.00	15.27	15.00	15.13
3724	NASDAQ	DGICA	Thu, Apr 19, 2018	15.19	15.44	15.01	15.03
3723	NASDAQ	DGICA	Wed, Apr 18, 2018	15.59	15.59	15.17	15.19
3722	NASDAQ	DGICA	Tue, Apr 17, 2018	15.62	15.70	15.43	15.54
3721	NASDAQ	DGICA	Mon, Apr 16, 2018	15.28	15.65	15.28	15.56
3720	NASDAQ	DGICA	Fri, Apr 13, 2018	15.26	15.37	15.15	15.29
3719	NASDAQ	DGICA	Thu, Apr 12, 2018	15.49	15.51	15.25	15.26
3718	NASDAQ	DGICA	Wed, Apr 11, 2018	15.39	15.51	15.14	15.30
3717	NASDAQ	DGICA	Tue, Apr 10, 2018	15.32	15.58	15.32	15.36
3716	NASDAQ	DGICA	Mon, Apr 9, 2018	15.43	15.46	15.10	15.19
3715	NASDAQ	DGICA	Fri, Apr 6, 2018	15.55	15.98	15.07	15.29
3714	NASDAQ	DGICA	Thu, Apr 5, 2018	15.77	15.77	15.41	15.60
3713	NASDAQ	DGICA	Wed, Apr 4, 2018	15.53	16.45	15.44	15.62
3712	NASDAQ	DGICA	Tue, Apr 3, 2018	15.55	15.71	15.42	15.59
3711	NASDAQ	DGICA	Mon, Apr 2, 2018	15.81	15.86	15.29	15.39
3710	NASDAQ	DGICA	Thu, Mar 29, 2018	15.89	16.17	15.62	15.80
3709	NASDAQ	DGICA	Wed, Mar 28, 2018	15.23	15.94	15.23	15.83
3708	NASDAQ	DGICA	Tue, Mar 27, 2018	15.26	15.48	15.19	15.24
3707	NASDAQ	DGICA	Mon, Mar 26, 2018	14.92	15.28	14.82	15.24
3706	NASDAQ	DGICA	Fri, Mar 23, 2018	15.10	15.38	14.72	14.81
3705	NASDAQ	DGICA	Thu, Mar 22, 2018	14.85	15.19	14.67	14.76
3704	NASDAQ	DGICA	Wed, Mar 21, 2018	14.96	15.21	14.81	14.91
3703	NASDAQ	DGICA	Tue, Mar 20, 2018	14.92	15.13	14.92	14.92
3702	NASDAQ	DGICA	Mon, Mar 19, 2018	14.96	15.00	14.71	14.92
3701	NASDAQ	DGICA	Fri, Mar 16, 2018	14.87	15.11	14.87	15.04
3700	NASDAQ	DGICA	Thu, Mar 15, 2018	14.97	15.13	14.82	14.90
3699	NASDAQ	DGICA	Wed, Mar 14, 2018	15.15	15.25	14.85	14.96
3698	NASDAQ	DGICA	Tue, Mar 13, 2018	15.40	15.43	15.08	15.14
3697	NASDAQ	DGICA	Mon, Mar 12, 2018	15.41	15.55	15.26	15.31
3696	NASDAQ	DGICA	Fri, Mar 9, 2018	15.41	15.45	15.34	15.35
3695	NASDAQ	DGICA	Thu, Mar 8, 2018	15.10	15.45	15.10	15.28
3694	NASDAQ	DGICA	Wed, Mar 7, 2018	15.42	15.50	15.04	15.09
3693	NASDAQ	DGICA	Tue, Mar 6, 2018	15.77	15.77	15.35	15.51
3692	NASDAQ	DGICA	Mon, Mar 5, 2018	15.74	15.94	15.67	15.74
3691	NASDAQ	DGICA	Fri, Mar 2, 2018	15.67	15.85	15.43	15.81
3690	NASDAQ	DGICA	Thu, Mar 1, 2018	15.80	15.97	15.55	15.76
3689	NASDAQ	DGICA	Wed, Feb 28, 2018	15.94	15.95	15.69	15.81
3688	NASDAQ	DGICA	Tue, Feb 27, 2018	15.77	16.07	15.77	15.94
3687	NASDAQ	DGICA	Mon, Feb 26, 2018	15.75	16.02	15.64	15.78
3686	NASDAQ	DGICA	Fri, Feb 23, 2018	16.11	16.25	15.52	15.70
3685	NASDAQ	DGICA	Thu, Feb 22, 2018	16.51	16.51	16.15	16.20
3684	NASDAQ	DGICA	Wed, Feb 21, 2018	16.46	16.74	16.42	16.51
3683	NASDAQ	DGICA	Tue, Feb 20, 2018	16.86	16.86	16.35	16.40
3682	NASDAQ	DGICA	Fri, Feb 16, 2018	16.94	17.07	16.83	16.91
3681	NASDAQ	DGICA	Thu, Feb 15, 2018	16.63	17.02	16.51	16.99
3680	NASDAQ	DGICA	Wed, Feb 14, 2018	16.21	16.56	16.15	16.49
3679	NASDAQ	DGICA	Tue, Feb 13, 2018	16.35	16.74	16.03	16.28
3678	NASDAQ	DGICA	Mon, Feb 12, 2018	16.46	16.67	16.14	16.40
3677	NASDAQ	DGICA	Fri, Feb 9, 2018	16.54	16.54	16.26	16.36
3676	NASDAQ	DGICA	Thu, Feb 8, 2018	16.58	16.95	16.41	16.41
3675	NASDAQ	DGICA	Wed, Feb 7, 2018	16.50	16.75	16.49	16.60
3674	NASDAQ	DGICA	Tue, Feb 6, 2018	16.24	16.80	16.17	16.54
3673	NASDAQ	DGICA	Mon, Feb 5, 2018	17.18	17.21	16.39	16.44
3672	NASDAQ	DGICA	Fri, Feb 2, 2018	17.45	17.70	17.14	17.18
3671	NASDAQ	DGICA	Thu, Feb 1, 2018	17.68	17.68	17.34	17.51
3670	NASDAQ	DGICA	Wed, Jan 31, 2018	17.77	17.84	17.41	17.55
3669	NASDAQ	DGICA	Tue, Jan 30, 2018	17.66	17.89	17.53	17.86
3668	NASDAQ	DGICA	Mon, Jan 29, 2018	17.38	17.72	17.25	17.66
3667	NASDAQ	DGICA	Fri, Jan 26, 2018	17.61	17.61	17.15	17.51
3666	NASDAQ	DGICA	Thu, Jan 25, 2018	17.52	17.61	17.32	17.58
3665	NASDAQ	DGICA	Wed, Jan 24, 2018	17.60	17.60	17.39	17.44
3664	NASDAQ	DGICA	Tue, Jan 23, 2018	17.63	17.67	17.44	17.53
3663	NASDAQ	DGICA	Mon, Jan 22, 2018	17.60	17.75	17.31	17.66
3662	NASDAQ	DGICA	Fri, Jan 19, 2018	17.59	17.76	17.59	17.70
3661	NASDAQ	DGICA	Thu, Jan 18, 2018	17.85	17.85	17.50	17.60
3660	NASDAQ	DGICA	Wed, Jan 17, 2018	17.76	17.92	17.53	17.84
3659	NASDAQ	DGICA	Tue, Jan 16, 2018	17.71	18.00	17.40	17.71
3658	NASDAQ	DGICA	Fri, Jan 12, 2018	17.83	17.83	17.50	17.69
3657	NASDAQ	DGICA	Thu, Jan 11, 2018	17.72	18.00	17.68	17.88
3656	NASDAQ	DGICA	Wed, Jan 10, 2018	17.51	17.83	17.40	17.70
3655	NASDAQ	DGICA	Tue, Jan 9, 2018	17.40	17.56	17.29	17.50
3654	NASDAQ	DGICA	Mon, Jan 8, 2018	17.33	17.70	17.20	17.36
3653	NASDAQ	DGICA	Fri, Jan 5, 2018	17.48	17.48	17.20	17.30
3652	NASDAQ	DGICA	Thu, Jan 4, 2018	17.51	17.63	17.22	17.45
3651	NASDAQ	DGICA	Wed, Jan 3, 2018	17.24	17.57	17.20	17.42
3650	NASDAQ	DGICA	Tue, Jan 2, 2018	17.39	18.00	17.10	17.29
3649	NASDAQ	DGICA	Fri, Dec 29, 2017	17.53	17.64	17.22	17.30
3648	NASDAQ	DGICA	Thu, Dec 28, 2017	17.68	17.68	17.42	17.52
3647	NASDAQ	DGICA	Wed, Dec 27, 2017	17.63	17.89	17.52	17.58
3646	NASDAQ	DGICA	Tue, Dec 26, 2017	17.33	17.67	17.33	17.57
3645	NASDAQ	DGICA	Fri, Dec 22, 2017	17.47	17.47	17.24	17.33
3644	NASDAQ	DGICA	Thu, Dec 21, 2017	17.63	17.63	17.42	17.47
3643	NASDAQ	DGICA	Wed, Dec 20, 2017	17.53	17.83	17.51	17.60
3642	NASDAQ	DGICA	Tue, Dec 19, 2017	17.82	17.90	17.37	17.52
3641	NASDAQ	DGICA	Mon, Dec 18, 2017	18.06	18.21	17.56	17.79
3640	NASDAQ	DGICA	Fri, Dec 15, 2017	17.53	18.25	17.53	18.21
3639	NASDAQ	DGICA	Thu, Dec 14, 2017	17.43	17.66	17.16	17.54
3638	NASDAQ	DGICA	Wed, Dec 13, 2017	17.20	17.44	17.20	17.44
3637	NASDAQ	DGICA	Tue, Dec 12, 2017	17.23	17.44	17.11	17.17
3636	NASDAQ	DGICA	Mon, Dec 11, 2017	17.46	17.70	17.00	17.22
3635	NASDAQ	DGICA	Fri, Dec 8, 2017	17.75	17.75	17.44	17.47
3634	NASDAQ	DGICA	Thu, Dec 7, 2017	17.69	17.75	17.58	17.74
3633	NASDAQ	DGICA	Wed, Dec 6, 2017	17.63	17.75	17.52	17.70
3632	NASDAQ	DGICA	Tue, Dec 5, 2017	17.65	17.65	17.29	17.61
3631	NASDAQ	DGICA	Mon, Dec 4, 2017	17.60	17.65	17.44	17.62
3630	NASDAQ	DGICA	Fri, Dec 1, 2017	17.71	17.74	17.35	17.57
3629	NASDAQ	DGICA	Thu, Nov 30, 2017	17.85	17.90	17.64	17.71
3628	NASDAQ	DGICA	Wed, Nov 29, 2017	17.85	17.95	17.70	17.90
3627	NASDAQ	DGICA	Tue, Nov 28, 2017	17.70	17.90	17.70	17.86
3626	NASDAQ	DGICA	Mon, Nov 27, 2017	17.56	17.80	17.43	17.75
3625	NASDAQ	DGICA	Fri, Nov 24, 2017	17.55	17.69	17.55	17.60
3624	NASDAQ	DGICA	Wed, Nov 22, 2017	17.51	17.72	17.42	17.59
3623	NASDAQ	DGICA	Tue, Nov 21, 2017	17.65	17.75	17.22	17.60
3622	NASDAQ	DGICA	Mon, Nov 20, 2017	17.40	17.75	17.27	17.65
3621	NASDAQ	DGICA	Fri, Nov 17, 2017	17.31	17.40	17.25	17.40
3620	NASDAQ	DGICA	Thu, Nov 16, 2017	17.13	17.40	17.13	17.39
3619	NASDAQ	DGICA	Wed, Nov 15, 2017	17.05	17.25	16.99	17.12
3618	NASDAQ	DGICA	Tue, Nov 14, 2017	16.98	17.18	16.95	17.11
3617	NASDAQ	DGICA	Mon, Nov 13, 2017	17.16	17.25	16.98	16.98
3616	NASDAQ	DGICA	Fri, Nov 10, 2017	17.01	17.25	17.01	17.18
3615	NASDAQ	DGICA	Thu, Nov 9, 2017	17.06	17.25	16.77	17.01
3614	NASDAQ	DGICA	Wed, Nov 8, 2017	17.07	17.25	16.90	17.09
3613	NASDAQ	DGICA	Tue, Nov 7, 2017	17.12	17.25	16.98	17.07
3612	NASDAQ	DGICA	Mon, Nov 6, 2017	17.34	17.44	16.90	17.12
3611	NASDAQ	DGICA	Fri, Nov 3, 2017	16.99	17.35	16.98	17.29
3610	NASDAQ	DGICA	Thu, Nov 2, 2017	17.25	17.33	16.66	17.29
3609	NASDAQ	DGICA	Wed, Nov 1, 2017	17.50	17.68	17.32	17.53
3608	NASDAQ	DGICA	Tue, Oct 31, 2017	16.75	17.30	16.72	17.14
3607	NASDAQ	DGICA	Mon, Oct 30, 2017	16.75	16.75	16.41	16.49
3606	NASDAQ	DGICA	Fri, Oct 27, 2017	16.49	16.72	16.32	16.70
3605	NASDAQ	DGICA	Thu, Oct 26, 2017	16.52	16.61	16.38	16.55
3604	NASDAQ	DGICA	Wed, Oct 25, 2017	16.16	16.47	16.15	16.43
3603	NASDAQ	DGICA	Tue, Oct 24, 2017	16.42	16.50	16.05	16.07
3602	NASDAQ	DGICA	Mon, Oct 23, 2017	16.45	16.49	16.15	16.27
3601	NASDAQ	DGICA	Fri, Oct 20, 2017	16.66	16.66	16.39	16.47
3600	NASDAQ	DGICA	Thu, Oct 19, 2017	16.38	16.62	16.34	16.55
3599	NASDAQ	DGICA	Wed, Oct 18, 2017	16.30	16.62	16.19	16.38
3598	NASDAQ	DGICA	Tue, Oct 17, 2017	16.38	16.38	16.19	16.22
3597	NASDAQ	DGICA	Mon, Oct 16, 2017	16.25	16.49	16.06	16.17
3596	NASDAQ	DGICA	Fri, Oct 13, 2017	16.27	16.34	16.19	16.21
3595	NASDAQ	DGICA	Thu, Oct 12, 2017	16.21	16.45	16.15	16.20
3594	NASDAQ	DGICA	Wed, Oct 11, 2017	15.96	16.38	15.92	16.22
3593	NASDAQ	DGICA	Tue, Oct 10, 2017	15.96	16.20	15.93	16.18
3592	NASDAQ	DGICA	Mon, Oct 9, 2017	15.91	16.15	15.85	15.93
3591	NASDAQ	DGICA	Fri, Oct 6, 2017	15.99	16.06	15.90	15.92
3590	NASDAQ	DGICA	Thu, Oct 5, 2017	16.09	16.09	15.95	15.98
3589	NASDAQ	DGICA	Wed, Oct 4, 2017	16.12	16.33	15.91	15.97
3588	NASDAQ	DGICA	Tue, Oct 3, 2017	16.21	16.32	16.09	16.10
3587	NASDAQ	DGICA	Mon, Oct 2, 2017	16.02	16.26	16.02	16.20
3586	NASDAQ	DGICA	Fri, Sep 29, 2017	16.22	16.33	16.09	16.13
3585	NASDAQ	DGICA	Thu, Sep 28, 2017	16.44	16.48	15.92	16.31
3584	NASDAQ	DGICA	Wed, Sep 27, 2017	16.40	16.68	16.20	16.56
3583	NASDAQ	DGICA	Tue, Sep 26, 2017	15.82	16.41	15.44	16.40
3582	NASDAQ	DGICA	Mon, Sep 25, 2017	15.95	15.99	15.80	15.92
3581	NASDAQ	DGICA	Fri, Sep 22, 2017	15.74	15.97	15.74	15.90
3580	NASDAQ	DGICA	Thu, Sep 21, 2017	15.56	15.73	15.52	15.70
3579	NASDAQ	DGICA	Wed, Sep 20, 2017	15.77	15.77	15.45	15.56
3578	NASDAQ	DGICA	Tue, Sep 19, 2017	15.36	15.67	15.30	15.44
3577	NASDAQ	DGICA	Mon, Sep 18, 2017	15.37	15.55	15.32	15.33
3576	NASDAQ	DGICA	Fri, Sep 15, 2017	15.67	15.76	15.16	15.31
3575	NASDAQ	DGICA	Thu, Sep 14, 2017	15.77	15.88	15.64	15.68
3574	NASDAQ	DGICA	Wed, Sep 13, 2017	15.91	16.00	15.74	15.78
3573	NASDAQ	DGICA	Tue, Sep 12, 2017	15.91	15.94	15.76	15.87
3572	NASDAQ	DGICA	Mon, Sep 11, 2017	15.56	15.95	15.56	15.87
3571	NASDAQ	DGICA	Fri, Sep 8, 2017	15.39	15.63	15.26	15.52
3570	NASDAQ	DGICA	Thu, Sep 7, 2017	15.31	15.38	15.12	15.30
3569	NASDAQ	DGICA	Wed, Sep 6, 2017	15.20	15.37	15.08	15.29
3568	NASDAQ	DGICA	Tue, Sep 5, 2017	15.32	15.32	15.11	15.20
3567	NASDAQ	DGICA	Fri, Sep 1, 2017	15.42	15.42	15.24	15.29
3566	NASDAQ	DGICA	Thu, Aug 31, 2017	15.31	15.44	15.21	15.33
3565	NASDAQ	DGICA	Wed, Aug 30, 2017	15.21	15.36	15.19	15.28
3564	NASDAQ	DGICA	Tue, Aug 29, 2017	15.09	15.27	14.99	15.22
3563	NASDAQ	DGICA	Mon, Aug 28, 2017	15.34	15.34	15.02	15.10
3562	NASDAQ	DGICA	Fri, Aug 25, 2017	15.30	15.43	15.29	15.34
3561	NASDAQ	DGICA	Thu, Aug 24, 2017	15.32	15.45	15.02	15.28
3560	NASDAQ	DGICA	Wed, Aug 23, 2017	15.18	15.29	15.18	15.23
3559	NASDAQ	DGICA	Tue, Aug 22, 2017	15.13	15.23	15.13	15.22
3558	NASDAQ	DGICA	Mon, Aug 21, 2017	15.04	15.18	15.00	15.09
3557	NASDAQ	DGICA	Fri, Aug 18, 2017	15.05	15.20	15.05	15.08
3556	NASDAQ	DGICA	Thu, Aug 17, 2017	15.30	15.39	15.07	15.14
3555	NASDAQ	DGICA	Wed, Aug 16, 2017	15.45	15.61	15.30	15.31
3554	NASDAQ	DGICA	Tue, Aug 15, 2017	15.39	15.64	15.29	15.39
3553	NASDAQ	DGICA	Mon, Aug 14, 2017	15.08	15.40	15.04	15.30
3552	NASDAQ	DGICA	Fri, Aug 11, 2017	15.05	15.20	14.86	15.03
3551	NASDAQ	DGICA	Thu, Aug 10, 2017	15.06	15.33	15.06	15.14
3550	NASDAQ	DGICA	Wed, Aug 9, 2017	14.95	15.16	14.95	15.15
3549	NASDAQ	DGICA	Tue, Aug 8, 2017	14.85	15.23	14.85	15.00
3548	NASDAQ	DGICA	Mon, Aug 7, 2017	15.09	15.14	14.82	14.94
3547	NASDAQ	DGICA	Fri, Aug 4, 2017	14.92	15.15	14.77	15.13
3546	NASDAQ	DGICA	Thu, Aug 3, 2017	15.17	15.21	14.87	14.90
3545	NASDAQ	DGICA	Wed, Aug 2, 2017	14.85	15.22	14.82	15.20
3544	NASDAQ	DGICA	Tue, Aug 1, 2017	15.18	15.22	14.79	14.84
3543	NASDAQ	DGICA	Mon, Jul 31, 2017	15.17	15.26	14.95	15.08
3542	NASDAQ	DGICA	Fri, Jul 28, 2017	14.86	15.25	14.86	15.18
3541	NASDAQ	DGICA	Thu, Jul 27, 2017	14.75	15.00	14.74	14.97
3540	NASDAQ	DGICA	Wed, Jul 26, 2017	14.90	14.95	14.75	14.83
3539	NASDAQ	DGICA	Tue, Jul 25, 2017	14.68	14.97	14.68	14.82
3538	NASDAQ	DGICA	Mon, Jul 24, 2017	14.91	14.91	14.51	14.60
3537	NASDAQ	DGICA	Fri, Jul 21, 2017	15.34	15.34	14.74	14.84
3536	NASDAQ	DGICA	Thu, Jul 20, 2017	15.22	15.25	14.96	15.06
3535	NASDAQ	DGICA	Wed, Jul 19, 2017	14.95	15.28	14.95	15.11
3534	NASDAQ	DGICA	Tue, Jul 18, 2017	15.15	15.21	14.95	15.03
3533	NASDAQ	DGICA	Mon, Jul 17, 2017	15.20	15.31	15.08	15.16
3532	NASDAQ	DGICA	Fri, Jul 14, 2017	14.85	15.41	14.67	15.33
3531	NASDAQ	DGICA	Thu, Jul 13, 2017	15.87	15.89	15.57	15.78
3530	NASDAQ	DGICA	Wed, Jul 12, 2017	15.42	15.85	15.42	15.72
3529	NASDAQ	DGICA	Tue, Jul 11, 2017	15.58	15.82	15.42	15.61
3528	NASDAQ	DGICA	Mon, Jul 10, 2017	15.67	15.85	15.57	15.57
3527	NASDAQ	DGICA	Fri, Jul 7, 2017	15.66	15.97	15.66	15.80
3526	NASDAQ	DGICA	Thu, Jul 6, 2017	15.71	15.75	15.58	15.64
3525	NASDAQ	DGICA	Wed, Jul 5, 2017	15.95	15.95	15.71	15.77
3524	NASDAQ	DGICA	Mon, Jul 3, 2017	16.01	16.27	15.93	16.03
3523	NASDAQ	DGICA	Fri, Jun 30, 2017	15.96	16.05	15.87	15.90
3522	NASDAQ	DGICA	Thu, Jun 29, 2017	16.10	16.11	15.87	15.96
3521	NASDAQ	DGICA	Wed, Jun 28, 2017	15.91	16.31	15.86	16.04
3520	NASDAQ	DGICA	Tue, Jun 27, 2017	15.91	16.04	15.74	15.88
3519	NASDAQ	DGICA	Mon, Jun 26, 2017	15.89	16.04	15.80	15.84
3518	NASDAQ	DGICA	Fri, Jun 23, 2017	15.95	16.08	15.71	15.93
3517	NASDAQ	DGICA	Thu, Jun 22, 2017	15.98	16.30	15.95	15.99
3516	NASDAQ	DGICA	Wed, Jun 21, 2017	16.22	16.41	16.05	16.14
3515	NASDAQ	DGICA	Tue, Jun 20, 2017	16.13	16.41	16.05	16.11
3514	NASDAQ	DGICA	Mon, Jun 19, 2017	16.12	16.35	16.04	16.23
3513	NASDAQ	DGICA	Fri, Jun 16, 2017	16.04	16.27	15.95	16.01
3512	NASDAQ	DGICA	Thu, Jun 15, 2017	16.03	16.22	16.00	16.13
3511	NASDAQ	DGICA	Wed, Jun 14, 2017	16.20	16.20	16.04	16.04
3510	NASDAQ	DGICA	Tue, Jun 13, 2017	16.12	16.25	15.82	16.24
3509	NASDAQ	DGICA	Mon, Jun 12, 2017	16.05	16.39	15.91	16.06
3508	NASDAQ	DGICA	Fri, Jun 9, 2017	15.97	16.17	15.91	16.06
3507	NASDAQ	DGICA	Thu, Jun 8, 2017	16.04	16.13	15.80	15.88
3506	NASDAQ	DGICA	Wed, Jun 7, 2017	16.03	16.09	15.86	15.91
3505	NASDAQ	DGICA	Tue, Jun 6, 2017	15.75	15.97	15.75	15.89
3504	NASDAQ	DGICA	Mon, Jun 5, 2017	16.14	16.20	15.75	15.77
3503	NASDAQ	DGICA	Fri, Jun 2, 2017	16.12	16.17	15.96	16.02
3502	NASDAQ	DGICA	Thu, Jun 1, 2017	15.71	16.08	15.71	16.03
3501	NASDAQ	DGICA	Wed, May 31, 2017	15.74	15.74	15.58	15.69
3500	NASDAQ	DGICA	Tue, May 30, 2017	15.69	15.73	15.50	15.62
3499	NASDAQ	DGICA	Fri, May 26, 2017	15.70	15.82	15.55	15.60
3498	NASDAQ	DGICA	Thu, May 25, 2017	15.59	15.85	15.59	15.67
3497	NASDAQ	DGICA	Wed, May 24, 2017	15.49	15.79	15.47	15.59
3496	NASDAQ	DGICA	Tue, May 23, 2017	15.62	15.68	15.36	15.48
3495	NASDAQ	DGICA	Mon, May 22, 2017	15.83	15.83	15.42	15.48
3494	NASDAQ	DGICA	Fri, May 19, 2017	15.59	15.78	15.52	15.57
3493	NASDAQ	DGICA	Thu, May 18, 2017	15.76	15.96	15.61	15.61
3492	NASDAQ	DGICA	Wed, May 17, 2017	15.74	15.93	15.50	15.76
3491	NASDAQ	DGICA	Tue, May 16, 2017	16.00	16.06	15.66	15.87
3490	NASDAQ	DGICA	Mon, May 15, 2017	15.71	16.12	15.70	15.94
3489	NASDAQ	DGICA	Fri, May 12, 2017	15.75	15.80	15.70	15.76
3488	NASDAQ	DGICA	Thu, May 11, 2017	15.96	15.96	15.74	15.77
3487	NASDAQ	DGICA	Wed, May 10, 2017	15.84	15.99	15.75	15.94
3486	NASDAQ	DGICA	Tue, May 9, 2017	15.73	16.05	15.60	15.84
3485	NASDAQ	DGICA	Mon, May 8, 2017	16.50	16.65	15.46	15.69
3484	NASDAQ	DGICA	Fri, May 5, 2017	16.76	16.76	16.50	16.58
3483	NASDAQ	DGICA	Thu, May 4, 2017	16.57	16.82	16.51	16.59
3482	NASDAQ	DGICA	Wed, May 3, 2017	16.68	16.84	16.49	16.49
3481	NASDAQ	DGICA	Tue, May 2, 2017	16.62	16.85	16.52	16.68
3480	NASDAQ	DGICA	Mon, May 1, 2017	16.46	16.83	16.39	16.66
3479	NASDAQ	DGICA	Fri, Apr 28, 2017	16.97	16.97	16.46	16.66
3478	NASDAQ	DGICA	Thu, Apr 27, 2017	16.58	16.85	16.57	16.65
3477	NASDAQ	DGICA	Wed, Apr 26, 2017	16.70	16.84	16.61	16.68
3476	NASDAQ	DGICA	Tue, Apr 25, 2017	16.75	16.75	16.45	16.51
3475	NASDAQ	DGICA	Mon, Apr 24, 2017	17.20	17.49	16.71	16.75
3474	NASDAQ	DGICA	Fri, Apr 21, 2017	17.27	17.52	17.00	17.03
3473	NASDAQ	DGICA	Thu, Apr 20, 2017	17.38	17.39	16.99	17.38
3472	NASDAQ	DGICA	Wed, Apr 19, 2017	16.89	17.67	16.89	17.38
3471	NASDAQ	DGICA	Tue, Apr 18, 2017	17.62	17.71	17.36	17.55
3470	NASDAQ	DGICA	Mon, Apr 17, 2017	17.20	17.72	17.20	17.71
3469	NASDAQ	DGICA	Thu, Apr 13, 2017	17.29	17.43	17.17	17.22
3468	NASDAQ	DGICA	Wed, Apr 12, 2017	17.11	17.51	17.11	17.43
3467	NASDAQ	DGICA	Tue, Apr 11, 2017	17.26	17.51	17.22	17.44
3466	NASDAQ	DGICA	Mon, Apr 10, 2017	17.19	17.36	17.08	17.27
3465	NASDAQ	DGICA	Fri, Apr 7, 2017	17.14	17.21	16.85	17.12
3464	NASDAQ	DGICA	Thu, Apr 6, 2017	17.26	17.39	16.92	16.98
3463	NASDAQ	DGICA	Wed, Apr 5, 2017	17.35	17.40	17.15	17.22
3462	NASDAQ	DGICA	Tue, Apr 4, 2017	17.43	17.53	17.18	17.29
3461	NASDAQ	DGICA	Mon, Apr 3, 2017	17.61	17.61	17.27	17.31
3460	NASDAQ	DGICA	Fri, Mar 31, 2017	17.39	17.73	17.36	17.62
3459	NASDAQ	DGICA	Thu, Mar 30, 2017	17.13	17.50	17.10	17.36
3458	NASDAQ	DGICA	Wed, Mar 29, 2017	17.16	17.41	16.90	17.07
3457	NASDAQ	DGICA	Tue, Mar 28, 2017	17.07	17.36	16.88	17.21
3456	NASDAQ	DGICA	Mon, Mar 27, 2017	16.78	17.38	16.52	17.22
3455	NASDAQ	DGICA	Fri, Mar 24, 2017	17.21	17.21	16.86	17.03
3454	NASDAQ	DGICA	Thu, Mar 23, 2017	17.08	17.25	16.96	17.08
3453	NASDAQ	DGICA	Wed, Mar 22, 2017	17.51	17.51	16.96	17.09
3452	NASDAQ	DGICA	Tue, Mar 21, 2017	17.65	17.69	17.36	17.50
3451	NASDAQ	DGICA	Mon, Mar 20, 2017	17.72	17.87	17.44	17.53
3450	NASDAQ	DGICA	Fri, Mar 17, 2017	16.55	18.20	16.54	18.10
3449	NASDAQ	DGICA	Thu, Mar 16, 2017	16.55	16.72	16.50	16.61
3448	NASDAQ	DGICA	Wed, Mar 15, 2017	16.60	16.80	16.44	16.59
3447	NASDAQ	DGICA	Tue, Mar 14, 2017	16.64	16.74	16.43	16.59
3446	NASDAQ	DGICA	Mon, Mar 13, 2017	16.44	16.53	16.37	16.48
3445	NASDAQ	DGICA	Fri, Mar 10, 2017	16.65	16.75	16.35	16.40
3444	NASDAQ	DGICA	Thu, Mar 9, 2017	16.74	16.75	16.51	16.55
3443	NASDAQ	DGICA	Wed, Mar 8, 2017	16.92	16.92	16.72	16.72
3442	NASDAQ	DGICA	Tue, Mar 7, 2017	16.50	16.90	16.41	16.78
3441	NASDAQ	DGICA	Mon, Mar 6, 2017	16.53	16.63	16.44	16.46
3440	NASDAQ	DGICA	Fri, Mar 3, 2017	16.86	16.86	16.37	16.64
3439	NASDAQ	DGICA	Thu, Mar 2, 2017	16.92	16.92	16.58	16.69
3438	NASDAQ	DGICA	Wed, Mar 1, 2017	16.82	16.91	16.51	16.84
3437	NASDAQ	DGICA	Tue, Feb 28, 2017	16.87	16.87	16.36	16.61
3436	NASDAQ	DGICA	Mon, Feb 27, 2017	16.96	16.97	16.51	16.85
3435	NASDAQ	DGICA	Fri, Feb 24, 2017	16.48	16.91	16.45	16.90
3434	NASDAQ	DGICA	Thu, Feb 23, 2017	16.76	16.80	16.63	16.78
3433	NASDAQ	DGICA	Wed, Feb 22, 2017	16.71	16.73	16.45	16.51
3432	NASDAQ	DGICA	Tue, Feb 21, 2017	16.92	16.92	16.62	16.85
3431	NASDAQ	DGICA	Fri, Feb 17, 2017	17.32	17.32	16.79	16.95
3430	NASDAQ	DGICA	Thu, Feb 16, 2017	17.13	17.25	16.91	17.05
3429	NASDAQ	DGICA	Wed, Feb 15, 2017	16.92	17.23	16.79	17.09
3428	NASDAQ	DGICA	Tue, Feb 14, 2017	17.08	17.08	16.66	16.91
3427	NASDAQ	DGICA	Mon, Feb 13, 2017	16.78	17.10	16.71	16.96
3426	NASDAQ	DGICA	Fri, Feb 10, 2017	16.58	16.91	16.36	16.83
3425	NASDAQ	DGICA	Thu, Feb 9, 2017	16.49	16.68	16.35	16.53
3424	NASDAQ	DGICA	Wed, Feb 8, 2017	16.28	16.53	16.25	16.37
3423	NASDAQ	DGICA	Tue, Feb 7, 2017	16.45	16.49	16.25	16.43
3422	NASDAQ	DGICA	Mon, Feb 6, 2017	16.87	16.87	16.29	16.35
3421	NASDAQ	DGICA	Fri, Feb 3, 2017	16.45	16.65	16.42	16.55
3420	NASDAQ	DGICA	Thu, Feb 2, 2017	16.32	16.60	16.28	16.41
3419	NASDAQ	DGICA	Wed, Feb 1, 2017	16.60	16.72	16.26	16.34
3418	NASDAQ	DGICA	Tue, Jan 31, 2017	16.43	16.52	16.25	16.47
3417	NASDAQ	DGICA	Mon, Jan 30, 2017	16.50	16.65	16.26	16.40
3416	NASDAQ	DGICA	Fri, Jan 27, 2017	16.71	16.74	16.52	16.60
3415	NASDAQ	DGICA	Thu, Jan 26, 2017	16.77	16.97	16.64	16.67
3414	NASDAQ	DGICA	Wed, Jan 25, 2017	17.33	17.33	16.70	16.76
3413	NASDAQ	DGICA	Tue, Jan 24, 2017	17.02	17.10	16.61	16.88
3412	NASDAQ	DGICA	Mon, Jan 23, 2017	17.18	17.18	16.78	16.82
3411	NASDAQ	DGICA	Fri, Jan 20, 2017	17.03	17.31	16.89	17.09
3410	NASDAQ	DGICA	Thu, Jan 19, 2017	17.21	17.29	16.87	17.04
3409	NASDAQ	DGICA	Wed, Jan 18, 2017	17.32	17.44	17.02	17.22
3408	NASDAQ	DGICA	Tue, Jan 17, 2017	17.32	17.51	17.13	17.15
3407	NASDAQ	DGICA	Fri, Jan 13, 2017	17.33	17.61	17.26	17.46
3406	NASDAQ	DGICA	Thu, Jan 12, 2017	17.25	17.36	17.00	17.18
3405	NASDAQ	DGICA	Wed, Jan 11, 2017	17.49	17.66	17.12	17.44
3404	NASDAQ	DGICA	Tue, Jan 10, 2017	17.47	17.49	17.19	17.48
3403	NASDAQ	DGICA	Mon, Jan 9, 2017	17.40	17.40	16.82	17.14
3402	NASDAQ	DGICA	Fri, Jan 6, 2017	17.81	17.81	17.41	17.43
3401	NASDAQ	DGICA	Thu, Jan 5, 2017	17.89	17.92	17.50	17.70
3400	NASDAQ	DGICA	Wed, Jan 4, 2017	17.80	17.98	17.70	17.83
3399	NASDAQ	DGICA	Tue, Jan 3, 2017	17.72	17.84	17.40	17.79
3398	NASDAQ	DGICA	Fri, Dec 30, 2016	17.20	17.51	16.99	17.48
3397	NASDAQ	DGICA	Thu, Dec 29, 2016	17.16	17.26	17.04	17.13
3396	NASDAQ	DGICA	Wed, Dec 28, 2016	16.85	17.26	16.85	17.20
3395	NASDAQ	DGICA	Tue, Dec 27, 2016	17.04	17.19	16.96	17.06
3394	NASDAQ	DGICA	Fri, Dec 23, 2016	17.12	17.25	17.02	17.11
3393	NASDAQ	DGICA	Thu, Dec 22, 2016	16.78	17.22	16.78	17.05
3392	NASDAQ	DGICA	Wed, Dec 21, 2016	16.95	17.22	16.88	16.97
3391	NASDAQ	DGICA	Tue, Dec 20, 2016	17.51	17.99	17.06	17.32
3390	NASDAQ	DGICA	Mon, Dec 19, 2016	17.22	18.55	17.08	18.06
3389	NASDAQ	DGICA	Fri, Dec 16, 2016	16.70	17.65	16.55	17.29
3388	NASDAQ	DGICA	Thu, Dec 15, 2016	16.48	16.75	16.48	16.70
3387	NASDAQ	DGICA	Wed, Dec 14, 2016	16.61	16.70	16.42	16.48
3386	NASDAQ	DGICA	Tue, Dec 13, 2016	16.80	16.80	16.48	16.56
3385	NASDAQ	DGICA	Mon, Dec 12, 2016	16.82	16.90	16.72	16.75
3384	NASDAQ	DGICA	Fri, Dec 9, 2016	16.59	16.89	16.59	16.76
3383	NASDAQ	DGICA	Thu, Dec 8, 2016	16.50	16.89	16.47	16.73
3382	NASDAQ	DGICA	Wed, Dec 7, 2016	16.41	16.60	16.40	16.59
3381	NASDAQ	DGICA	Tue, Dec 6, 2016	16.45	16.50	16.38	16.50
3380	NASDAQ	DGICA	Mon, Dec 5, 2016	16.40	16.49	16.32	16.44
3379	NASDAQ	DGICA	Fri, Dec 2, 2016	16.23	16.38	16.20	16.31
3378	NASDAQ	DGICA	Thu, Dec 1, 2016	16.15	16.30	16.01	16.29
3377	NASDAQ	DGICA	Wed, Nov 30, 2016	16.30	16.30	14.49	16.05
3376	NASDAQ	DGICA	Tue, Nov 29, 2016	16.43	16.46	16.18	16.20
3375	NASDAQ	DGICA	Mon, Nov 28, 2016	16.28	16.50	16.21	16.36
3374	NASDAQ	DGICA	Fri, Nov 25, 2016	16.09	16.45	16.04	16.42
3373	NASDAQ	DGICA	Wed, Nov 23, 2016	16.00	16.18	15.96	16.06
3372	NASDAQ	DGICA	Tue, Nov 22, 2016	16.18	16.20	15.89	16.14
3371	NASDAQ	DGICA	Mon, Nov 21, 2016	16.14	16.14	15.96	16.00
3370	NASDAQ	DGICA	Fri, Nov 18, 2016	15.90	16.17	15.65	16.14
3369	NASDAQ	DGICA	Thu, Nov 17, 2016	16.09	16.20	15.90	16.08
3368	NASDAQ	DGICA	Wed, Nov 16, 2016	16.05	16.19	16.05	16.13
3367	NASDAQ	DGICA	Tue, Nov 15, 2016	16.16	16.24	16.00	16.08
3366	NASDAQ	DGICA	Mon, Nov 14, 2016	16.25	16.25	15.95	16.18
3365	NASDAQ	DGICA	Fri, Nov 11, 2016	16.29	16.30	16.19	16.29
3364	NASDAQ	DGICA	Thu, Nov 10, 2016	15.79	16.30	15.67	16.22
3363	NASDAQ	DGICA	Wed, Nov 9, 2016	15.05	15.64	15.05	15.64
3362	NASDAQ	DGICA	Tue, Nov 8, 2016	15.21	15.31	15.07	15.18
3361	NASDAQ	DGICA	Mon, Nov 7, 2016	15.05	15.20	14.91	15.18
3360	NASDAQ	DGICA	Fri, Nov 4, 2016	14.73	14.86	14.70	14.75
3359	NASDAQ	DGICA	Thu, Nov 3, 2016	14.69	14.84	14.67	14.69
3358	NASDAQ	DGICA	Wed, Nov 2, 2016	15.02	15.06	14.74	14.76
3357	NASDAQ	DGICA	Tue, Nov 1, 2016	15.02	15.12	14.91	14.94
3356	NASDAQ	DGICA	Mon, Oct 31, 2016	15.04	15.12	15.00	15.05
3355	NASDAQ	DGICA	Fri, Oct 28, 2016	15.63	15.63	14.96	15.11
3354	NASDAQ	DGICA	Thu, Oct 27, 2016	15.71	15.99	15.40	15.64
3353	NASDAQ	DGICA	Wed, Oct 26, 2016	16.01	16.12	15.66	15.70
3352	NASDAQ	DGICA	Tue, Oct 25, 2016	16.09	16.15	15.92	16.00
3351	NASDAQ	DGICA	Mon, Oct 24, 2016	15.75	16.26	15.75	16.06
3350	NASDAQ	DGICA	Fri, Oct 21, 2016	15.79	15.79	15.56	15.59
3349	NASDAQ	DGICA	Thu, Oct 20, 2016	15.95	16.00	15.80	15.93
3348	NASDAQ	DGICA	Wed, Oct 19, 2016	15.69	16.03	15.69	15.94
3347	NASDAQ	DGICA	Tue, Oct 18, 2016	15.96	16.02	15.76	15.98
3346	NASDAQ	DGICA	Mon, Oct 17, 2016	15.90	15.97	15.84	15.88
3345	NASDAQ	DGICA	Fri, Oct 14, 2016	15.77	16.07	15.75	15.90
3344	NASDAQ	DGICA	Thu, Oct 13, 2016	15.81	16.04	15.66	15.76
3343	NASDAQ	DGICA	Wed, Oct 12, 2016	15.98	16.02	15.87	15.92
3342	NASDAQ	DGICA	Tue, Oct 11, 2016	16.13	16.13	15.89	15.94
3341	NASDAQ	DGICA	Mon, Oct 10, 2016	16.05	16.26	16.05	16.13
3340	NASDAQ	DGICA	Fri, Oct 7, 2016	16.20	16.32	16.14	16.19
3339	NASDAQ	DGICA	Thu, Oct 6, 2016	16.39	16.39	16.15	16.18
3338	NASDAQ	DGICA	Wed, Oct 5, 2016	16.31	16.40	16.31	16.36
3337	NASDAQ	DGICA	Tue, Oct 4, 2016	16.13	16.38	15.95	16.30
3336	NASDAQ	DGICA	Mon, Oct 3, 2016	16.12	16.12	15.94	16.09
3335	NASDAQ	DGICA	Fri, Sep 30, 2016	16.13	16.21	16.08	16.11
3334	NASDAQ	DGICA	Thu, Sep 29, 2016	16.16	16.35	16.01	16.15
3333	NASDAQ	DGICA	Wed, Sep 28, 2016	16.32	16.32	16.02	16.21
3332	NASDAQ	DGICA	Tue, Sep 27, 2016	16.37	16.51	16.22	16.37
3331	NASDAQ	DGICA	Mon, Sep 26, 2016	16.28	16.42	16.12	16.31
3330	NASDAQ	DGICA	Fri, Sep 23, 2016	16.45	16.56	16.37	16.39
3329	NASDAQ	DGICA	Thu, Sep 22, 2016	16.48	16.57	16.36	16.53
3328	NASDAQ	DGICA	Wed, Sep 21, 2016	16.27	16.39	16.06	16.37
3327	NASDAQ	DGICA	Tue, Sep 20, 2016	16.15	16.27	16.11	16.20
3326	NASDAQ	DGICA	Mon, Sep 19, 2016	16.05	16.27	16.05	16.16
3325	NASDAQ	DGICA	Fri, Sep 16, 2016	16.59	16.64	15.48	15.97
3324	NASDAQ	DGICA	Thu, Sep 15, 2016	16.29	16.67	16.29	16.59
3323	NASDAQ	DGICA	Wed, Sep 14, 2016	16.18	16.36	16.12	16.28
3322	NASDAQ	DGICA	Tue, Sep 13, 2016	16.00	16.24	16.00	16.19
3321	NASDAQ	DGICA	Mon, Sep 12, 2016	16.12	16.16	15.99	16.16
3320	NASDAQ	DGICA	Fri, Sep 9, 2016	16.35	16.46	16.02	16.05
3319	NASDAQ	DGICA	Thu, Sep 8, 2016	16.40	16.47	16.36	16.43
3318	NASDAQ	DGICA	Wed, Sep 7, 2016	16.30	16.50	16.29	16.50
3317	NASDAQ	DGICA	Tue, Sep 6, 2016	16.16	16.35	16.12	16.35
3316	NASDAQ	DGICA	Fri, Sep 2, 2016	16.08	16.23	16.04	16.13
3315	NASDAQ	DGICA	Thu, Sep 1, 2016	16.15	16.15	16.00	16.08
3314	NASDAQ	DGICA	Wed, Aug 31, 2016	16.15	16.21	15.93	16.09
3313	NASDAQ	DGICA	Tue, Aug 30, 2016	16.14	16.23	16.11	16.17
3312	NASDAQ	DGICA	Mon, Aug 29, 2016	16.05	16.20	16.05	16.18
3311	NASDAQ	DGICA	Fri, Aug 26, 2016	16.09	16.19	16.01	16.13
3310	NASDAQ	DGICA	Thu, Aug 25, 2016	16.01	16.15	16.01	16.14
3309	NASDAQ	DGICA	Wed, Aug 24, 2016	16.09	16.14	16.00	16.05
3308	NASDAQ	DGICA	Tue, Aug 23, 2016	16.00	16.15	15.93	16.05
3307	NASDAQ	DGICA	Mon, Aug 22, 2016	16.00	16.00	15.86	15.92
3306	NASDAQ	DGICA	Fri, Aug 19, 2016	16.20	16.23	16.12	16.17
3305	NASDAQ	DGICA	Thu, Aug 18, 2016	16.00	16.20	15.97	16.17
3304	NASDAQ	DGICA	Wed, Aug 17, 2016	16.10	16.12	15.91	15.98
3303	NASDAQ	DGICA	Tue, Aug 16, 2016	16.20	16.20	16.08	16.09
3302	NASDAQ	DGICA	Mon, Aug 15, 2016	16.20	16.21	16.02	16.21
3301	NASDAQ	DGICA	Fri, Aug 12, 2016	16.24	16.24	16.02	16.12
3300	NASDAQ	DGICA	Thu, Aug 11, 2016	16.30	16.30	16.17	16.29
3299	NASDAQ	DGICA	Wed, Aug 10, 2016	16.20	16.30	15.95	16.26
3298	NASDAQ	DGICA	Tue, Aug 9, 2016	16.15	16.22	16.12	16.17
3297	NASDAQ	DGICA	Mon, Aug 8, 2016	16.11	16.22	16.03	16.17
3296	NASDAQ	DGICA	Fri, Aug 5, 2016	16.05	16.15	16.03	16.07
3295	NASDAQ	DGICA	Thu, Aug 4, 2016	16.21	16.24	16.05	16.09
3294	NASDAQ	DGICA	Wed, Aug 3, 2016	16.25	16.25	16.01	16.09
3293	NASDAQ	DGICA	Tue, Aug 2, 2016	16.21	16.25	16.21	16.22
3292	NASDAQ	DGICA	Mon, Aug 1, 2016	16.22	16.25	16.13	16.25
3291	NASDAQ	DGICA	Fri, Jul 29, 2016	16.32	16.32	16.12	16.17
3290	NASDAQ	DGICA	Thu, Jul 28, 2016	16.43	16.43	16.25	16.34
3289	NASDAQ	DGICA	Wed, Jul 27, 2016	16.63	16.63	16.39	16.49
3288	NASDAQ	DGICA	Tue, Jul 26, 2016	16.50	16.70	16.33	16.64
3287	NASDAQ	DGICA	Mon, Jul 25, 2016	16.10	16.27	16.02	16.25
3286	NASDAQ	DGICA	Fri, Jul 22, 2016	16.19	16.20	16.10	16.17
3285	NASDAQ	DGICA	Thu, Jul 21, 2016	16.19	16.24	16.06	16.17
3284	NASDAQ	DGICA	Wed, Jul 20, 2016	16.26	16.44	16.21	16.28
3283	NASDAQ	DGICA	Tue, Jul 19, 2016	16.40	16.46	16.23	16.26
3282	NASDAQ	DGICA	Mon, Jul 18, 2016	16.41	16.48	16.39	16.46
3281	NASDAQ	DGICA	Fri, Jul 15, 2016	16.66	16.66	16.39	16.48
3280	NASDAQ	DGICA	Thu, Jul 14, 2016	16.79	16.79	16.47	16.56
3279	NASDAQ	DGICA	Wed, Jul 13, 2016	16.79	16.79	16.61	16.71
3278	NASDAQ	DGICA	Tue, Jul 12, 2016	16.74	16.85	16.66	16.76
3277	NASDAQ	DGICA	Mon, Jul 11, 2016	16.46	16.76	16.40	16.75
3276	NASDAQ	DGICA	Fri, Jul 8, 2016	16.49	16.50	16.40	16.46
3275	NASDAQ	DGICA	Thu, Jul 7, 2016	16.52	16.57	16.20	16.32
3274	NASDAQ	DGICA	Wed, Jul 6, 2016	16.44	16.73	16.43	16.58
3273	NASDAQ	DGICA	Tue, Jul 5, 2016	16.19	16.55	16.00	16.53
3272	NASDAQ	DGICA	Fri, Jul 1, 2016	16.46	16.46	16.20	16.24
3271	NASDAQ	DGICA	Thu, Jun 30, 2016	16.12	16.49	16.12	16.49
3270	NASDAQ	DGICA	Wed, Jun 29, 2016	16.39	16.47	16.08	16.15
3269	NASDAQ	DGICA	Tue, Jun 28, 2016	16.43	16.50	16.20	16.31
3268	NASDAQ	DGICA	Mon, Jun 27, 2016	15.76	16.42	15.72	16.28
3267	NASDAQ	DGICA	Fri, Jun 24, 2016	15.96	16.11	15.82	15.95
3266	NASDAQ	DGICA	Thu, Jun 23, 2016	16.26	16.47	16.26	16.43
3265	NASDAQ	DGICA	Wed, Jun 22, 2016	16.24	16.34	16.17	16.23
3264	NASDAQ	DGICA	Tue, Jun 21, 2016	16.32	16.32	16.11	16.19
3263	NASDAQ	DGICA	Mon, Jun 20, 2016	16.02	16.31	15.86	16.29
3262	NASDAQ	DGICA	Fri, Jun 17, 2016	16.18	16.18	15.96	16.06
3261	NASDAQ	DGICA	Thu, Jun 16, 2016	16.07	16.19	15.98	16.16
3260	NASDAQ	DGICA	Wed, Jun 15, 2016	16.13	16.15	15.88	16.08
3259	NASDAQ	DGICA	Tue, Jun 14, 2016	15.80	16.07	15.80	16.03
3258	NASDAQ	DGICA	Mon, Jun 13, 2016	16.03	16.19	15.75	15.81
3257	NASDAQ	DGICA	Fri, Jun 10, 2016	16.01	16.18	16.00	16.15
3256	NASDAQ	DGICA	Thu, Jun 9, 2016	15.95	16.05	15.90	16.01
3255	NASDAQ	DGICA	Wed, Jun 8, 2016	16.00	16.10	15.90	15.99
3254	NASDAQ	DGICA	Tue, Jun 7, 2016	16.05	16.09	15.86	15.88
3253	NASDAQ	DGICA	Mon, Jun 6, 2016	15.83	16.15	15.77	16.14
3252	NASDAQ	DGICA	Fri, Jun 3, 2016	15.91	15.93	15.74	15.86
3251	NASDAQ	DGICA	Thu, Jun 2, 2016	16.26	16.26	15.92	16.00
3250	NASDAQ	DGICA	Wed, Jun 1, 2016	16.24	16.33	16.01	16.28
3249	NASDAQ	DGICA	Tue, May 31, 2016	16.16	16.24	16.00	16.19
3248	NASDAQ	DGICA	Fri, May 27, 2016	16.06	16.06	15.95	16.06
3247	NASDAQ	DGICA	Thu, May 26, 2016	16.05	16.21	15.95	16.06
3246	NASDAQ	DGICA	Wed, May 25, 2016	15.98	16.09	15.89	16.09
3245	NASDAQ	DGICA	Tue, May 24, 2016	15.50	15.97	15.50	15.87
3244	NASDAQ	DGICA	Mon, May 23, 2016	15.55	15.55	15.40	15.47
3243	NASDAQ	DGICA	Fri, May 20, 2016	15.21	15.55	15.21	15.52
3242	NASDAQ	DGICA	Thu, May 19, 2016	15.19	15.19	14.95	15.13
3241	NASDAQ	DGICA	Wed, May 18, 2016	15.11	15.35	14.89	15.25
3240	NASDAQ	DGICA	Tue, May 17, 2016	15.52	15.52	15.04	15.20
3239	NASDAQ	DGICA	Mon, May 16, 2016	15.48	15.55	15.45	15.54
3238	NASDAQ	DGICA	Fri, May 13, 2016	15.32	15.45	15.31	15.43
3237	NASDAQ	DGICA	Thu, May 12, 2016	15.36	15.40	15.17	15.28
3236	NASDAQ	DGICA	Wed, May 11, 2016	15.49	15.49	15.24	15.30
3235	NASDAQ	DGICA	Tue, May 10, 2016	15.48	15.50	15.45	15.47
3234	NASDAQ	DGICA	Mon, May 9, 2016	15.44	15.61	15.38	15.48
3233	NASDAQ	DGICA	Fri, May 6, 2016	15.28	15.50	15.14	15.44
3232	NASDAQ	DGICA	Thu, May 5, 2016	15.00	15.40	14.93	15.28
3231	NASDAQ	DGICA	Wed, May 4, 2016	15.00	15.25	14.89	15.18
3230	NASDAQ	DGICA	Tue, May 3, 2016	15.21	15.43	15.00	15.08
3229	NASDAQ	DGICA	Mon, May 2, 2016	15.36	15.49	15.12	15.23
3228	NASDAQ	DGICA	Fri, Apr 29, 2016	15.25	15.45	15.15	15.31
3227	NASDAQ	DGICA	Thu, Apr 28, 2016	15.42	15.45	15.25	15.30
3226	NASDAQ	DGICA	Wed, Apr 27, 2016	15.34	15.74	15.31	15.61
3225	NASDAQ	DGICA	Tue, Apr 26, 2016	15.40	15.40	15.24	15.38
3224	NASDAQ	DGICA	Mon, Apr 25, 2016	15.58	15.58	15.19	15.32
3223	NASDAQ	DGICA	Fri, Apr 22, 2016	15.04	15.54	15.04	15.51
3222	NASDAQ	DGICA	Thu, Apr 21, 2016	15.00	15.10	14.90	15.05
3221	NASDAQ	DGICA	Wed, Apr 20, 2016	14.55	15.00	14.35	14.97
3220	NASDAQ	DGICA	Tue, Apr 19, 2016	14.50	14.58	14.35	14.48
3219	NASDAQ	DGICA	Mon, Apr 18, 2016	14.37	14.49	14.28	14.49
3218	NASDAQ	DGICA	Fri, Apr 15, 2016	14.20	14.48	14.20	14.43
3217	NASDAQ	DGICA	Thu, Apr 14, 2016	14.41	14.50	14.19	14.25
3216	NASDAQ	DGICA	Wed, Apr 13, 2016	14.46	14.46	14.26	14.40
3215	NASDAQ	DGICA	Tue, Apr 12, 2016	14.36	14.61	14.32	14.37
3214	NASDAQ	DGICA	Mon, Apr 11, 2016	14.28	14.40	14.28	14.33
3213	NASDAQ	DGICA	Fri, Apr 8, 2016	14.20	14.34	14.17	14.28
3212	NASDAQ	DGICA	Thu, Apr 7, 2016	13.73	14.16	13.62	14.15
3211	NASDAQ	DGICA	Wed, Apr 6, 2016	13.45	13.80	13.45	13.76
3210	NASDAQ	DGICA	Tue, Apr 5, 2016	13.93	13.93	13.93	13.51
3209	NASDAQ	DGICA	Mon, Apr 4, 2016	13.80	14.07	13.65	13.93
3208	NASDAQ	DGICA	Fri, Apr 1, 2016	14.22	14.34	13.71	13.77
3207	NASDAQ	DGICA	Thu, Mar 31, 2016	14.44	14.50	14.42	14.44
3206	NASDAQ	DGICA	Wed, Mar 30, 2016	14.13	14.48	14.13	14.44
3205	NASDAQ	DGICA	Tue, Mar 29, 2016	14.05	14.23	13.85	14.10
3204	NASDAQ	DGICA	Mon, Mar 28, 2016	14.18	14.18	14.03	14.06
3203	NASDAQ	DGICA	Thu, Mar 24, 2016	14.03	14.03	14.03	14.08
3202	NASDAQ	DGICA	Wed, Mar 23, 2016	14.33	14.41	13.96	14.03
3201	NASDAQ	DGICA	Tue, Mar 22, 2016	14.16	14.51	14.16	14.34
3200	NASDAQ	DGICA	Mon, Mar 21, 2016	14.44	14.50	14.38	14.39
3199	NASDAQ	DGICA	Fri, Mar 18, 2016	14.65	14.69	14.31	14.49
3198	NASDAQ	DGICA	Thu, Mar 17, 2016	14.27	14.57	14.18	14.50
3197	NASDAQ	DGICA	Wed, Mar 16, 2016	14.35	14.82	14.34	14.41
3196	NASDAQ	DGICA	Tue, Mar 15, 2016	14.58	14.58	14.58	14.30
3195	NASDAQ	DGICA	Mon, Mar 14, 2016	14.75	14.78	14.52	14.60
3194	NASDAQ	DGICA	Fri, Mar 11, 2016	14.69	14.77	14.57	14.76
3193	NASDAQ	DGICA	Thu, Mar 10, 2016	14.90	14.90	14.54	14.80
3192	NASDAQ	DGICA	Wed, Mar 9, 2016	14.68	14.68	14.68	14.80
3191	NASDAQ	DGICA	Tue, Mar 8, 2016	14.82	14.93	14.68	14.88
3190	NASDAQ	DGICA	Mon, Mar 7, 2016	14.78	14.88	14.52	14.88
3189	NASDAQ	DGICA	Fri, Mar 4, 2016	14.87	14.87	14.87	14.82
3188	NASDAQ	DGICA	Thu, Mar 3, 2016	14.89	14.89	14.89	14.87
3187	NASDAQ	DGICA	Wed, Mar 2, 2016	14.84	14.93	14.84	14.93
3186	NASDAQ	DGICA	Tue, Mar 1, 2016	14.66	14.66	14.66	14.93
3185	NASDAQ	DGICA	Mon, Feb 29, 2016	14.54	14.83	14.53	14.66
3184	NASDAQ	DGICA	Fri, Feb 26, 2016	14.55	14.83	14.32	14.61
3183	NASDAQ	DGICA	Thu, Feb 25, 2016	14.64	14.80	14.56	14.63
3182	NASDAQ	DGICA	Wed, Feb 24, 2016	14.43	14.89	14.43	14.66
3181	NASDAQ	DGICA	Tue, Feb 23, 2016	14.62	14.90	14.43	14.63
3180	NASDAQ	DGICA	Mon, Feb 22, 2016	14.64	14.90	14.55	14.66
3179	NASDAQ	DGICA	Fri, Feb 19, 2016	14.99	15.00	14.56	14.60
3178	NASDAQ	DGICA	Thu, Feb 18, 2016	14.79	14.93	14.74	14.77
3177	NASDAQ	DGICA	Wed, Feb 17, 2016	14.83	14.87	14.67	14.75
3176	NASDAQ	DGICA	Tue, Feb 16, 2016	14.60	14.80	14.57	14.70
3175	NASDAQ	DGICA	Fri, Feb 12, 2016	14.38	14.57	14.38	14.53
3174	NASDAQ	DGICA	Thu, Feb 11, 2016	14.21	14.44	14.08	14.34
3173	NASDAQ	DGICA	Wed, Feb 10, 2016	14.37	14.63	14.18	14.23
3172	NASDAQ	DGICA	Tue, Feb 9, 2016	14.46	14.51	14.35	14.43
3171	NASDAQ	DGICA	Mon, Feb 8, 2016	14.58	14.58	14.45	14.55
3170	NASDAQ	DGICA	Fri, Feb 5, 2016	14.68	14.70	14.36	14.55
3169	NASDAQ	DGICA	Thu, Feb 4, 2016	14.71	14.75	14.46	14.60
3168	NASDAQ	DGICA	Wed, Feb 3, 2016	14.73	14.74	14.33	14.63
3167	NASDAQ	DGICA	Tue, Feb 2, 2016	14.16	14.75	14.15	14.65
3166	NASDAQ	DGICA	Mon, Feb 1, 2016	13.99	14.40	13.77	14.31
3165	NASDAQ	DGICA	Fri, Jan 29, 2016	13.60	14.15	13.60	14.11
3164	NASDAQ	DGICA	Thu, Jan 28, 2016	13.54	13.64	13.51	13.53
3163	NASDAQ	DGICA	Wed, Jan 27, 2016	13.62	13.67	13.42	13.44
3162	NASDAQ	DGICA	Tue, Jan 26, 2016	13.37	13.68	13.37	13.60
3161	NASDAQ	DGICA	Mon, Jan 25, 2016	13.21	13.53	13.05	13.29
3160	NASDAQ	DGICA	Fri, Jan 22, 2016	13.06	13.40	13.00	13.34
3159	NASDAQ	DGICA	Thu, Jan 21, 2016	12.82	13.15	12.82	12.96
3158	NASDAQ	DGICA	Wed, Jan 20, 2016	13.00	13.02	12.71	12.78
3157	NASDAQ	DGICA	Tue, Jan 19, 2016	13.24	13.55	12.98	13.06
3156	NASDAQ	DGICA	Fri, Jan 15, 2016	13.25	13.48	12.69	13.12
3155	NASDAQ	DGICA	Thu, Jan 14, 2016	13.49	13.73	13.43	13.55
3154	NASDAQ	DGICA	Wed, Jan 13, 2016	13.81	13.94	13.36	13.45
3153	NASDAQ	DGICA	Tue, Jan 12, 2016	14.04	14.04	13.62	13.79
3152	NASDAQ	DGICA	Mon, Jan 11, 2016	13.95	13.96	13.72	13.80
3151	NASDAQ	DGICA	Fri, Jan 8, 2016	13.99	14.11	13.71	13.78
3150	NASDAQ	DGICA	Thu, Jan 7, 2016	14.03	14.21	13.79	13.84
3149	NASDAQ	DGICA	Wed, Jan 6, 2016	14.01	14.31	14.01	14.21
3148	NASDAQ	DGICA	Tue, Jan 5, 2016	14.09	14.22	14.06	14.11
3147	NASDAQ	DGICA	Mon, Jan 4, 2016	14.01	14.28	13.85	14.05
3146	NASDAQ	DGICA	Thu, Dec 31, 2015	14.39	14.39	14.03	14.08
3145	NASDAQ	DGICA	Wed, Dec 30, 2015	14.59	14.59	14.27	14.36
3144	NASDAQ	DGICA	Tue, Dec 29, 2015	14.40	14.67	14.32	14.56
3143	NASDAQ	DGICA	Mon, Dec 28, 2015	14.50	14.55	14.25	14.32
3142	NASDAQ	DGICA	Thu, Dec 24, 2015	14.81	14.87	14.59	14.81
3141	NASDAQ	DGICA	Wed, Dec 23, 2015	13.95	14.76	13.95	14.76
3140	NASDAQ	DGICA	Tue, Dec 22, 2015	13.80	14.15	13.75	14.14
3139	NASDAQ	DGICA	Mon, Dec 21, 2015	13.60	13.80	13.59	13.76
3138	NASDAQ	DGICA	Fri, Dec 18, 2015	13.41	13.77	13.41	13.61
3137	NASDAQ	DGICA	Thu, Dec 17, 2015	13.61	13.61	13.46	13.49
3136	NASDAQ	DGICA	Wed, Dec 16, 2015	13.46	13.75	13.46	13.64
3135	NASDAQ	DGICA	Tue, Dec 15, 2015	13.24	13.42	13.24	13.36
3134	NASDAQ	DGICA	Mon, Dec 14, 2015	13.81	13.81	13.05	13.14
3133	NASDAQ	DGICA	Fri, Dec 11, 2015	13.91	14.08	13.75	13.79
3132	NASDAQ	DGICA	Thu, Dec 10, 2015	14.10	14.24	13.94	14.12
3131	NASDAQ	DGICA	Wed, Dec 9, 2015	13.93	14.08	13.92	13.93
3130	NASDAQ	DGICA	Tue, Dec 8, 2015	14.05	14.17	13.96	13.96
3129	NASDAQ	DGICA	Mon, Dec 7, 2015	14.00	14.33	13.99	14.07
3128	NASDAQ	DGICA	Fri, Dec 4, 2015	13.89	14.12	13.89	14.05
3127	NASDAQ	DGICA	Thu, Dec 3, 2015	13.92	14.00	13.58	13.89
3126	NASDAQ	DGICA	Wed, Dec 2, 2015	13.81	13.95	13.77	13.92
3125	NASDAQ	DGICA	Tue, Dec 1, 2015	13.94	14.03	13.74	13.84
3124	NASDAQ	DGICA	Mon, Nov 30, 2015	13.91	14.02	13.83	13.92
3123	NASDAQ	DGICA	Fri, Nov 27, 2015	13.98	13.98	13.86	13.97
3122	NASDAQ	DGICA	Wed, Nov 25, 2015	13.93	14.00	13.76	13.98
3121	NASDAQ	DGICA	Tue, Nov 24, 2015	13.87	13.96	13.76	13.93
3120	NASDAQ	DGICA	Mon, Nov 23, 2015	13.53	14.00	13.53	13.94
3119	NASDAQ	DGICA	Fri, Nov 20, 2015	13.83	13.94	13.69	13.84
3118	NASDAQ	DGICA	Thu, Nov 19, 2015	13.83	13.85	13.73	13.74
3117	NASDAQ	DGICA	Wed, Nov 18, 2015	13.86	13.88	13.79	13.84
3116	NASDAQ	DGICA	Tue, Nov 17, 2015	14.03	14.03	13.85	13.85
3115	NASDAQ	DGICA	Mon, Nov 16, 2015	13.99	14.22	13.86	14.09
3114	NASDAQ	DGICA	Fri, Nov 13, 2015	13.87	14.04	13.85	13.94
3113	NASDAQ	DGICA	Thu, Nov 12, 2015	14.12	14.12	13.92	13.92
3112	NASDAQ	DGICA	Wed, Nov 11, 2015	14.15	14.31	14.08	14.25
3111	NASDAQ	DGICA	Tue, Nov 10, 2015	13.96	14.20	13.96	14.05
3110	NASDAQ	DGICA	Mon, Nov 9, 2015	14.22	14.22	13.97	14.01
3109	NASDAQ	DGICA	Fri, Nov 6, 2015	14.06	14.28	14.05	14.23
3108	NASDAQ	DGICA	Thu, Nov 5, 2015	14.00	14.08	13.96	14.07
3107	NASDAQ	DGICA	Wed, Nov 4, 2015	14.24	14.25	13.95	14.00
3106	NASDAQ	DGICA	Tue, Nov 3, 2015	13.92	14.23	13.92	14.00
3105	NASDAQ	DGICA	Mon, Nov 2, 2015	14.07	14.24	13.89	14.10
3104	NASDAQ	DGICA	Fri, Oct 30, 2015	14.44	14.59	14.08	14.15
3103	NASDAQ	DGICA	Thu, Oct 29, 2015	14.18	14.47	13.85	14.37
3102	NASDAQ	DGICA	Wed, Oct 28, 2015	14.14	14.40	14.02	14.40
3101	NASDAQ	DGICA	Tue, Oct 27, 2015	14.10	14.15	13.97	14.03
3100	NASDAQ	DGICA	Mon, Oct 26, 2015	14.00	14.22	13.92	14.14
3099	NASDAQ	DGICA	Fri, Oct 23, 2015	13.85	14.15	13.85	14.11
3098	NASDAQ	DGICA	Thu, Oct 22, 2015	14.05	14.28	13.97	14.10
3097	NASDAQ	DGICA	Wed, Oct 21, 2015	14.25	14.25	13.96	14.01
3096	NASDAQ	DGICA	Tue, Oct 20, 2015	13.90	14.19	13.90	14.18
3095	NASDAQ	DGICA	Mon, Oct 19, 2015	14.11	14.17	14.00	14.17
3094	NASDAQ	DGICA	Fri, Oct 16, 2015	13.97	14.15	13.93	14.14
3093	NASDAQ	DGICA	Thu, Oct 15, 2015	13.71	13.99	13.71	13.99
3092	NASDAQ	DGICA	Wed, Oct 14, 2015	13.88	14.12	13.71	13.71
3091	NASDAQ	DGICA	Tue, Oct 13, 2015	14.05	14.15	13.86	13.94
3090	NASDAQ	DGICA	Mon, Oct 12, 2015	14.10	14.15	13.91	14.15
3089	NASDAQ	DGICA	Fri, Oct 9, 2015	14.08	14.10	13.99	14.08
3088	NASDAQ	DGICA	Thu, Oct 8, 2015	14.11	14.15	13.92	14.02
3087	NASDAQ	DGICA	Wed, Oct 7, 2015	14.00	14.11	13.98	14.02
3086	NASDAQ	DGICA	Tue, Oct 6, 2015	13.95	14.00	13.90	13.95
3085	NASDAQ	DGICA	Mon, Oct 5, 2015	13.82	14.17	13.82	13.95
3084	NASDAQ	DGICA	Fri, Oct 2, 2015	13.80	14.15	13.67	13.76
3083	NASDAQ	DGICA	Thu, Oct 1, 2015	14.32	14.32	13.71	13.89
3082	NASDAQ	DGICA	Wed, Sep 30, 2015	13.87	14.10	13.76	14.06
3081	NASDAQ	DGICA	Tue, Sep 29, 2015	13.95	13.97	13.64	13.79
3080	NASDAQ	DGICA	Mon, Sep 28, 2015	13.87	14.00	13.66	13.77
3079	NASDAQ	DGICA	Fri, Sep 25, 2015	14.00	14.14	13.85	13.90
3078	NASDAQ	DGICA	Thu, Sep 24, 2015	13.75	14.00	13.60	13.98
3077	NASDAQ	DGICA	Wed, Sep 23, 2015	13.90	14.04	13.83	13.85
3076	NASDAQ	DGICA	Tue, Sep 22, 2015	13.96	14.07	13.79	13.89
3075	NASDAQ	DGICA	Mon, Sep 21, 2015	14.10	14.21	13.96	14.08
3074	NASDAQ	DGICA	Fri, Sep 18, 2015	13.66	14.27	13.66	14.21
3073	NASDAQ	DGICA	Thu, Sep 17, 2015	13.57	14.00	13.57	13.87
3072	NASDAQ	DGICA	Wed, Sep 16, 2015	13.61	13.78	13.51	13.62
3071	NASDAQ	DGICA	Tue, Sep 15, 2015	13.72	14.01	13.57	13.65
3070	NASDAQ	DGICA	Mon, Sep 14, 2015	14.06	14.08	13.64	13.80
3069	NASDAQ	DGICA	Fri, Sep 11, 2015	13.73	14.06	13.64	13.85
3068	NASDAQ	DGICA	Thu, Sep 10, 2015	13.67	13.83	13.60	13.78
3067	NASDAQ	DGICA	Wed, Sep 9, 2015	13.86	14.00	13.60	13.70
3066	NASDAQ	DGICA	Tue, Sep 8, 2015	13.69	13.81	13.61	13.77
3065	NASDAQ	DGICA	Fri, Sep 4, 2015	13.91	14.13	13.45	13.47
3064	NASDAQ	DGICA	Thu, Sep 3, 2015	14.09	14.16	13.84	13.99
3063	NASDAQ	DGICA	Wed, Sep 2, 2015	14.43	14.43	13.92	14.12
3062	NASDAQ	DGICA	Tue, Sep 1, 2015	14.09	14.60	14.09	14.18
3061	NASDAQ	DGICA	Mon, Aug 31, 2015	14.24	14.46	14.18	14.29
3060	NASDAQ	DGICA	Fri, Aug 28, 2015	14.35	14.47	14.23	14.27
3059	NASDAQ	DGICA	Thu, Aug 27, 2015	14.18	14.50	14.06	14.43
3058	NASDAQ	DGICA	Wed, Aug 26, 2015	14.22	14.22	14.00	14.20
3057	NASDAQ	DGICA	Tue, Aug 25, 2015	14.54	14.54	13.85	13.92
3056	NASDAQ	DGICA	Mon, Aug 24, 2015	13.60	14.59	13.47	14.17
3055	NASDAQ	DGICA	Fri, Aug 21, 2015	14.09	14.48	14.09	14.40
3054	NASDAQ	DGICA	Thu, Aug 20, 2015	14.42	14.54	14.25	14.32
3053	NASDAQ	DGICA	Wed, Aug 19, 2015	14.60	14.65	14.45	14.48
3052	NASDAQ	DGICA	Tue, Aug 18, 2015	14.73	14.74	14.55	14.58
3051	NASDAQ	DGICA	Mon, Aug 17, 2015	14.37	14.78	14.34	14.74
3050	NASDAQ	DGICA	Fri, Aug 14, 2015	14.29	14.44	14.19	14.40
3049	NASDAQ	DGICA	Thu, Aug 13, 2015	14.16	14.40	14.16	14.27
3048	NASDAQ	DGICA	Wed, Aug 12, 2015	14.37	14.47	14.07	14.20
3047	NASDAQ	DGICA	Tue, Aug 11, 2015	14.39	14.55	14.25	14.43
3046	NASDAQ	DGICA	Mon, Aug 10, 2015	14.45	14.58	14.20	14.41
3045	NASDAQ	DGICA	Fri, Aug 7, 2015	14.43	14.47	14.40	14.41
3044	NASDAQ	DGICA	Thu, Aug 6, 2015	14.54	14.54	14.23	14.45
3043	NASDAQ	DGICA	Wed, Aug 5, 2015	14.21	14.54	14.21	14.48
3042	NASDAQ	DGICA	Tue, Aug 4, 2015	14.56	14.75	14.12	14.14
3041	NASDAQ	DGICA	Mon, Aug 3, 2015	14.78	14.88	14.47	14.50
3040	NASDAQ	DGICA	Fri, Jul 31, 2015	14.97	15.01	14.75	14.87
3039	NASDAQ	DGICA	Thu, Jul 30, 2015	14.80	14.99	14.67	14.81
3038	NASDAQ	DGICA	Wed, Jul 29, 2015	14.85	15.06	14.85	14.95
3037	NASDAQ	DGICA	Tue, Jul 28, 2015	14.96	15.07	14.83	14.88
3036	NASDAQ	DGICA	Mon, Jul 27, 2015	14.80	15.06	14.80	14.93
3035	NASDAQ	DGICA	Fri, Jul 24, 2015	15.05	15.07	14.85	14.95
3034	NASDAQ	DGICA	Thu, Jul 23, 2015	15.13	15.19	14.92	15.02
3033	NASDAQ	DGICA	Wed, Jul 22, 2015	15.16	15.25	15.01	15.21
3032	NASDAQ	DGICA	Tue, Jul 21, 2015	15.15	15.28	15.09	15.20
3031	NASDAQ	DGICA	Mon, Jul 20, 2015	15.44	15.47	15.08	15.22
3030	NASDAQ	DGICA	Fri, Jul 17, 2015	15.43	15.48	15.20	15.44
3029	NASDAQ	DGICA	Thu, Jul 16, 2015	15.33	15.45	15.25	15.38
3028	NASDAQ	DGICA	Wed, Jul 15, 2015	15.15	15.31	15.00	15.31
3027	NASDAQ	DGICA	Tue, Jul 14, 2015	15.15	15.29	15.06	15.10
3026	NASDAQ	DGICA	Mon, Jul 13, 2015	15.24	15.38	15.05	15.14
3025	NASDAQ	DGICA	Fri, Jul 10, 2015	15.04	15.24	15.04	15.16
3024	NASDAQ	DGICA	Thu, Jul 9, 2015	15.35	15.35	14.89	14.90
3023	NASDAQ	DGICA	Wed, Jul 8, 2015	14.89	15.25	14.89	15.22
3022	NASDAQ	DGICA	Tue, Jul 7, 2015	14.90	15.41	14.90	14.97
3021	NASDAQ	DGICA	Mon, Jul 6, 2015	15.03	15.11	14.83	15.02
3020	NASDAQ	DGICA	Thu, Jul 2, 2015	15.27	15.48	15.03	15.04
3019	NASDAQ	DGICA	Wed, Jul 1, 2015	15.19	15.35	15.09	15.29
3018	NASDAQ	DGICA	Tue, Jun 30, 2015	15.09	15.30	14.91	15.23
3017	NASDAQ	DGICA	Mon, Jun 29, 2015	15.22	15.35	14.93	14.98
3016	NASDAQ	DGICA	Fri, Jun 26, 2015	15.50	15.50	15.35	15.35
3015	NASDAQ	DGICA	Thu, Jun 25, 2015	15.35	15.49	15.30	15.48
3014	NASDAQ	DGICA	Wed, Jun 24, 2015	15.23	15.39	15.20	15.28
3013	NASDAQ	DGICA	Tue, Jun 23, 2015	15.25	15.27	15.14	15.25
3012	NASDAQ	DGICA	Mon, Jun 22, 2015	15.17	15.28	15.07	15.22
3011	NASDAQ	DGICA	Fri, Jun 19, 2015	15.26	15.26	15.14	15.14
3010	NASDAQ	DGICA	Thu, Jun 18, 2015	15.23	15.28	15.06	15.16
3009	NASDAQ	DGICA	Wed, Jun 17, 2015	15.11	15.28	15.09	15.13
3008	NASDAQ	DGICA	Tue, Jun 16, 2015	15.01	15.20	14.95	15.06
3007	NASDAQ	DGICA	Mon, Jun 15, 2015	14.95	15.10	14.79	15.08
3006	NASDAQ	DGICA	Fri, Jun 12, 2015	14.90	15.00	14.87	14.98
3005	NASDAQ	DGICA	Thu, Jun 11, 2015	14.85	15.00	14.79	14.99
3004	NASDAQ	DGICA	Wed, Jun 10, 2015	14.75	14.90	14.70	14.82
3003	NASDAQ	DGICA	Tue, Jun 9, 2015	14.60	14.74	14.60	14.72
3002	NASDAQ	DGICA	Mon, Jun 8, 2015	14.76	14.85	14.56	14.72
3001	NASDAQ	DGICA	Fri, Jun 5, 2015	14.81	14.90	14.66	14.79
3000	NASDAQ	DGICA	Thu, Jun 4, 2015	14.67	14.89	14.58	14.86
2999	NASDAQ	DGICA	Wed, Jun 3, 2015	14.85	14.93	14.65	14.79
2998	NASDAQ	DGICA	Tue, Jun 2, 2015	14.73	14.90	14.73	14.86
2997	NASDAQ	DGICA	Mon, Jun 1, 2015	14.90	14.90	14.66	14.69
2996	NASDAQ	DGICA	Fri, May 29, 2015	14.95	14.95	14.68	14.80
2995	NASDAQ	DGICA	Thu, May 28, 2015	14.74	14.97	14.73	14.94
2994	NASDAQ	DGICA	Wed, May 27, 2015	14.45	15.03	14.45	14.75
2993	NASDAQ	DGICA	Tue, May 26, 2015	14.50	14.54	14.29	14.38
2992	NASDAQ	DGICA	Fri, May 22, 2015	14.67	14.77	14.50	14.54
2991	NASDAQ	DGICA	Thu, May 21, 2015	14.50	14.83	14.49	14.66
2990	NASDAQ	DGICA	Wed, May 20, 2015	14.71	14.76	14.39	14.71
2989	NASDAQ	DGICA	Tue, May 19, 2015	14.94	14.98	14.60	14.66
2988	NASDAQ	DGICA	Mon, May 18, 2015	15.20	15.20	14.85	14.99
2987	NASDAQ	DGICA	Fri, May 15, 2015	15.20	15.20	14.82	15.15
2986	NASDAQ	DGICA	Thu, May 14, 2015	15.15	15.28	15.09	15.20
2985	NASDAQ	DGICA	Wed, May 13, 2015	15.09	15.14	14.97	15.13
2984	NASDAQ	DGICA	Tue, May 12, 2015	15.15	15.15	14.97	15.09
2983	NASDAQ	DGICA	Mon, May 11, 2015	15.17	15.23	15.08	15.23
2982	NASDAQ	DGICA	Fri, May 8, 2015	15.28	15.28	15.12	15.19
2981	NASDAQ	DGICA	Thu, May 7, 2015	15.10	15.28	15.10	15.24
2980	NASDAQ	DGICA	Wed, May 6, 2015	15.16	15.21	15.11	15.13
2979	NASDAQ	DGICA	Tue, May 5, 2015	15.05	15.23	15.02	15.12
2978	NASDAQ	DGICA	Mon, May 4, 2015	15.11	15.23	15.00	15.13
2977	NASDAQ	DGICA	Fri, May 1, 2015	15.13	15.24	15.13	15.18
2976	NASDAQ	DGICA	Thu, Apr 30, 2015	15.20	15.23	15.11	15.11
2975	NASDAQ	DGICA	Wed, Apr 29, 2015	15.30	15.33	15.16	15.19
2974	NASDAQ	DGICA	Tue, Apr 28, 2015	15.52	15.61	15.50	15.51
2973	NASDAQ	DGICA	Mon, Apr 27, 2015	15.70	15.76	15.46	15.63
2972	NASDAQ	DGICA	Fri, Apr 24, 2015	15.27	15.65	15.27	15.65
2971	NASDAQ	DGICA	Thu, Apr 23, 2015	15.36	15.68	15.25	15.26
2970	NASDAQ	DGICA	Wed, Apr 22, 2015	15.33	15.65	15.36	15.38
2969	NASDAQ	DGICA	Tue, Apr 21, 2015	15.45	15.46	15.26	15.34
2968	NASDAQ	DGICA	Mon, Apr 20, 2015	15.29	15.50	15.16	15.35
2967	NASDAQ	DGICA	Fri, Apr 17, 2015	15.15	15.37	15.15	15.16
2966	NASDAQ	DGICA	Thu, Apr 16, 2015	15.21	15.33	15.10	15.18
2965	NASDAQ	DGICA	Wed, Apr 15, 2015	15.32	15.56	15.24	15.30
2964	NASDAQ	DGICA	Tue, Apr 14, 2015	15.30	15.43	15.10	15.28
2963	NASDAQ	DGICA	Mon, Apr 13, 2015	15.35	15.35	15.23	15.28
2962	NASDAQ	DGICA	Fri, Apr 10, 2015	15.48	15.48	15.12	15.26
2961	NASDAQ	DGICA	Thu, Apr 9, 2015	15.52	15.49	15.21	15.42
2960	NASDAQ	DGICA	Wed, Apr 8, 2015	15.67	15.68	15.39	15.52
2959	NASDAQ	DGICA	Tue, Apr 7, 2015	15.55	15.79	15.47	15.64
2958	NASDAQ	DGICA	Mon, Apr 6, 2015	15.74	15.82	15.65	15.74
2957	NASDAQ	DGICA	Thu, Apr 2, 2015	15.80	15.99	15.77	15.77
2956	NASDAQ	DGICA	Wed, Apr 1, 2015	15.65	15.78	15.65	15.73
2955	NASDAQ	DGICA	Tue, Mar 31, 2015	15.39	15.90	15.39	15.72
2954	NASDAQ	DGICA	Mon, Mar 30, 2015	15.02	15.69	15.08	15.67
2953	NASDAQ	DGICA	Fri, Mar 27, 2015	15.18	15.30	14.53	14.96
2952	NASDAQ	DGICA	Thu, Mar 26, 2015	15.01	15.29	14.99	15.19
2951	NASDAQ	DGICA	Wed, Mar 25, 2015	15.25	15.36	15.08	15.08
2950	NASDAQ	DGICA	Tue, Mar 24, 2015	15.23	15.37	15.20	15.20
2949	NASDAQ	DGICA	Mon, Mar 23, 2015	15.28	15.42	15.12	15.24
2948	NASDAQ	DGICA	Fri, Mar 20, 2015	15.18	15.47	15.17	15.25
2947	NASDAQ	DGICA	Thu, Mar 19, 2015	15.18	15.23	15.03	15.16
2946	NASDAQ	DGICA	Wed, Mar 18, 2015	15.23	15.41	15.14	15.24
2945	NASDAQ	DGICA	Tue, Mar 17, 2015	15.12	15.30	15.02	15.23
2944	NASDAQ	DGICA	Mon, Mar 16, 2015	15.26	15.30	15.06	15.18
2943	NASDAQ	DGICA	Fri, Mar 13, 2015	15.24	15.26	14.81	15.19
2942	NASDAQ	DGICA	Thu, Mar 12, 2015	14.88	15.26	14.88	15.25
2941	NASDAQ	DGICA	Wed, Mar 11, 2015	14.81	14.90	14.81	14.83
2940	NASDAQ	DGICA	Tue, Mar 10, 2015	14.99	14.98	14.80	14.81
2939	NASDAQ	DGICA	Mon, Mar 9, 2015	14.89	15.13	14.89	15.03
2938	NASDAQ	DGICA	Fri, Mar 6, 2015	15.00	15.16	14.77	14.80
2937	NASDAQ	DGICA	Thu, Mar 5, 2015	15.06	15.16	15.01	15.01
2936	NASDAQ	DGICA	Wed, Mar 4, 2015	15.12	15.24	15.05	15.07
2935	NASDAQ	DGICA	Tue, Mar 3, 2015	15.20	15.28	15.10	15.12
2934	NASDAQ	DGICA	Mon, Mar 2, 2015	15.28	15.40	15.04	15.17
2933	NASDAQ	DGICA	Fri, Feb 27, 2015	15.26	15.50	15.29	15.33
2932	NASDAQ	DGICA	Thu, Feb 26, 2015	15.13	15.38	15.11	15.28
2931	NASDAQ	DGICA	Wed, Feb 25, 2015	15.39	15.39	15.10	15.11
2930	NASDAQ	DGICA	Tue, Feb 24, 2015	15.35	15.51	15.24	15.39
2929	NASDAQ	DGICA	Mon, Feb 23, 2015	15.69	15.89	15.17	15.34
2928	NASDAQ	DGICA	Fri, Feb 20, 2015	16.22	16.22	15.79	15.81
2927	NASDAQ	DGICA	Thu, Feb 19, 2015	16.12	16.25	16.00	16.20
2926	NASDAQ	DGICA	Wed, Feb 18, 2015	16.12	16.18	16.05	16.16
2925	NASDAQ	DGICA	Tue, Feb 17, 2015	16.25	16.25	15.99	16.09
2924	NASDAQ	DGICA	Fri, Feb 13, 2015	16.17	16.20	16.09	16.18
2923	NASDAQ	DGICA	Thu, Feb 12, 2015	16.15	16.20	16.02	16.10
2922	NASDAQ	DGICA	Wed, Feb 11, 2015	16.07	16.18	16.03	16.04
2921	NASDAQ	DGICA	Tue, Feb 10, 2015	16.17	16.18	15.93	16.06
2920	NASDAQ	DGICA	Mon, Feb 9, 2015	15.98	16.19	16.10	16.11
2919	NASDAQ	DGICA	Fri, Feb 6, 2015	16.20	16.24	15.96	16.04
2918	NASDAQ	DGICA	Thu, Feb 5, 2015	16.23	16.25	16.14	16.22
2917	NASDAQ	DGICA	Wed, Feb 4, 2015	16.08	16.18	16.08	16.17
2916	NASDAQ	DGICA	Tue, Feb 3, 2015	16.03	16.20	15.91	16.07
2915	NASDAQ	DGICA	Mon, Feb 2, 2015	15.99	16.17	15.80	15.98
2914	NASDAQ	DGICA	Fri, Jan 30, 2015	16.01	16.22	15.87	15.99
2913	NASDAQ	DGICA	Thu, Jan 29, 2015	15.92	16.19	15.96	16.18
2912	NASDAQ	DGICA	Wed, Jan 28, 2015	16.11	16.23	15.87	16.01
2911	NASDAQ	DGICA	Tue, Jan 27, 2015	16.06	16.20	15.89	16.11
2910	NASDAQ	DGICA	Mon, Jan 26, 2015	16.09	16.24	15.93	16.24
2909	NASDAQ	DGICA	Fri, Jan 23, 2015	16.21	16.21	15.93	16.14
2908	NASDAQ	DGICA	Thu, Jan 22, 2015	15.98	16.21	15.65	16.20
2907	NASDAQ	DGICA	Wed, Jan 21, 2015	15.73	16.00	15.63	15.96
2906	NASDAQ	DGICA	Tue, Jan 20, 2015	16.01	16.01	15.73	15.79
2905	NASDAQ	DGICA	Fri, Jan 16, 2015	15.99	16.28	15.86	15.96
2904	NASDAQ	DGICA	Thu, Jan 15, 2015	16.25	16.23	16.00	16.00
2903	NASDAQ	DGICA	Wed, Jan 14, 2015	16.12	16.30	16.12	16.19
2902	NASDAQ	DGICA	Tue, Jan 13, 2015	16.29	16.40	16.09	16.13
2901	NASDAQ	DGICA	Mon, Jan 12, 2015	16.25	16.30	16.02	16.20
2900	NASDAQ	DGICA	Fri, Jan 9, 2015	16.47	16.47	16.25	16.30
2899	NASDAQ	DGICA	Thu, Jan 8, 2015	16.32	16.46	16.23	16.43
2898	NASDAQ	DGICA	Wed, Jan 7, 2015	16.16	16.38	16.02	16.20
2897	NASDAQ	DGICA	Tue, Jan 6, 2015	16.12	16.22	16.01	16.04
2896	NASDAQ	DGICA	Mon, Jan 5, 2015	15.68	16.19	15.68	16.11
2895	NASDAQ	DGICA	Fri, Jan 2, 2015	16.00	16.05	15.85	15.98
2894	NASDAQ	DGICA	Wed, Dec 31, 2014	15.95	16.10	15.90	15.98
2893	NASDAQ	DGICA	Tue, Dec 30, 2014	15.95	16.00	15.90	15.97
2892	NASDAQ	DGICA	Mon, Dec 29, 2014	16.00	16.00	15.90	16.00
2891	NASDAQ	DGICA	Fri, Dec 26, 2014	15.88	16.00	15.73	15.96
2890	NASDAQ	DGICA	Wed, Dec 24, 2014	15.88	15.99	15.77	15.77
2889	NASDAQ	DGICA	Tue, Dec 23, 2014	15.56	15.87	15.41	15.84
2888	NASDAQ	DGICA	Mon, Dec 22, 2014	15.55	15.67	15.40	15.57
2887	NASDAQ	DGICA	Fri, Dec 19, 2014	15.74	15.81	15.48	15.49
2886	NASDAQ	DGICA	Thu, Dec 18, 2014	15.80	15.87	15.59	15.83
2885	NASDAQ	DGICA	Wed, Dec 17, 2014	15.41	15.80	15.41	15.79
2884	NASDAQ	DGICA	Tue, Dec 16, 2014	15.40	15.58	15.36	15.44
2883	NASDAQ	DGICA	Mon, Dec 15, 2014	15.29	15.51	15.29	15.39
2882	NASDAQ	DGICA	Fri, Dec 12, 2014	15.52	15.63	14.96	15.30
2881	NASDAQ	DGICA	Thu, Dec 11, 2014	15.65	15.65	15.45	15.64
2880	NASDAQ	DGICA	Wed, Dec 10, 2014	15.63	15.77	15.40	15.74
2879	NASDAQ	DGICA	Tue, Dec 9, 2014	15.58	15.85	15.71	15.79
2878	NASDAQ	DGICA	Mon, Dec 8, 2014	15.70	15.75	15.57	15.72
2877	NASDAQ	DGICA	Fri, Dec 5, 2014	15.64	15.75	15.61	15.74
2876	NASDAQ	DGICA	Thu, Dec 4, 2014	15.37	15.72	15.37	15.70
2875	NASDAQ	DGICA	Wed, Dec 3, 2014	15.51	15.77	15.42	15.59
2874	NASDAQ	DGICA	Tue, Dec 2, 2014	15.48	15.79	15.23	15.72
2873	NASDAQ	DGICA	Mon, Dec 1, 2014	15.57	15.77	15.53	15.53
2872	NASDAQ	DGICA	Fri, Nov 28, 2014	15.72	15.84	15.53	15.67
2871	NASDAQ	DGICA	Wed, Nov 26, 2014	15.77	15.85	15.68	15.75
2870	NASDAQ	DGICA	Tue, Nov 25, 2014	15.55	15.80	15.43	15.65
2869	NASDAQ	DGICA	Mon, Nov 24, 2014	15.47	15.70	15.40	15.54
2868	NASDAQ	DGICA	Fri, Nov 21, 2014	15.54	15.57	15.37	15.43
2867	NASDAQ	DGICA	Thu, Nov 20, 2014	15.24	15.50	15.21	15.36
2866	NASDAQ	DGICA	Wed, Nov 19, 2014	15.42	15.42	15.25	15.25
2865	NASDAQ	DGICA	Tue, Nov 18, 2014	15.56	15.72	15.36	15.40
2864	NASDAQ	DGICA	Mon, Nov 17, 2014	15.25	15.57	15.18	15.48
2863	NASDAQ	DGICA	Fri, Nov 14, 2014	15.39	15.42	15.20	15.22
2862	NASDAQ	DGICA	Thu, Nov 13, 2014	15.18	15.39	15.18	15.39
2861	NASDAQ	DGICA	Wed, Nov 12, 2014	15.20	15.34	15.03	15.22
2860	NASDAQ	DGICA	Tue, Nov 11, 2014	15.44	15.53	15.10	15.20
2859	NASDAQ	DGICA	Mon, Nov 10, 2014	15.47	15.54	15.25	15.54
2858	NASDAQ	DGICA	Fri, Nov 7, 2014	15.60	15.74	15.28	15.30
2857	NASDAQ	DGICA	Thu, Nov 6, 2014	15.80	15.80	15.50	15.58
2856	NASDAQ	DGICA	Wed, Nov 5, 2014	15.88	15.91	15.58	15.81
2855	NASDAQ	DGICA	Tue, Nov 4, 2014	15.66	15.89	15.58	15.85
2854	NASDAQ	DGICA	Mon, Nov 3, 2014	15.87	15.91	15.53	15.76
2853	NASDAQ	DGICA	Fri, Oct 31, 2014	15.99	15.99	15.70	15.82
2852	NASDAQ	DGICA	Thu, Oct 30, 2014	15.75	15.86	15.65	15.75
2851	NASDAQ	DGICA	Wed, Oct 29, 2014	16.00	16.00	15.81	15.90
2850	NASDAQ	DGICA	Tue, Oct 28, 2014	15.86	16.09	15.85	15.99
2849	NASDAQ	DGICA	Mon, Oct 27, 2014	15.79	16.01	15.66	15.84
2848	NASDAQ	DGICA	Fri, Oct 24, 2014	16.02	16.02	15.59	15.80
2847	NASDAQ	DGICA	Thu, Oct 23, 2014	15.78	15.81	15.71	15.73
2846	NASDAQ	DGICA	Wed, Oct 22, 2014	16.09	16.09	15.62	15.63
2845	NASDAQ	DGICA	Tue, Oct 21, 2014	15.78	16.04	15.69	15.79
2844	NASDAQ	DGICA	Mon, Oct 20, 2014	15.95	15.95	15.61	15.78
2843	NASDAQ	DGICA	Fri, Oct 17, 2014	16.05	16.07	15.83	15.89
2842	NASDAQ	DGICA	Thu, Oct 16, 2014	15.71	16.00	15.49	15.99
2841	NASDAQ	DGICA	Wed, Oct 15, 2014	15.52	15.93	15.40	15.91
2840	NASDAQ	DGICA	Tue, Oct 14, 2014	15.83	15.97	15.48	15.60
2839	NASDAQ	DGICA	Mon, Oct 13, 2014	15.63	15.80	15.33	15.75
2838	NASDAQ	DGICA	Fri, Oct 10, 2014	15.28	15.77	15.28	15.61
2837	NASDAQ	DGICA	Thu, Oct 9, 2014	15.82	15.90	15.36	15.39
2836	NASDAQ	DGICA	Wed, Oct 8, 2014	15.52	15.83	15.35	15.79
2835	NASDAQ	DGICA	Tue, Oct 7, 2014	15.48	15.80	15.26	15.57
2834	NASDAQ	DGICA	Mon, Oct 6, 2014	16.00	16.00	15.31	15.56
2833	NASDAQ	DGICA	Fri, Oct 3, 2014	15.98	15.98	15.58	15.79
2832	NASDAQ	DGICA	Thu, Oct 2, 2014	15.82	15.95	15.46	15.80
2831	NASDAQ	DGICA	Wed, Oct 1, 2014	15.37	15.84	15.30	15.72
2830	NASDAQ	DGICA	Tue, Sep 30, 2014	15.25	15.53	15.09	15.36
2829	NASDAQ	DGICA	Mon, Sep 29, 2014	15.26	15.34	15.05	15.25
2828	NASDAQ	DGICA	Fri, Sep 26, 2014	15.14	15.42	15.14	15.36
2827	NASDAQ	DGICA	Thu, Sep 25, 2014	15.19	15.54	15.12	15.14
2826	NASDAQ	DGICA	Wed, Sep 24, 2014	15.13	15.29	15.07	15.27
2825	NASDAQ	DGICA	Tue, Sep 23, 2014	15.33	15.60	15.05	15.07
2824	NASDAQ	DGICA	Mon, Sep 22, 2014	15.62	15.86	15.29	15.29
2823	NASDAQ	DGICA	Fri, Sep 19, 2014	15.34	15.77	15.12	15.77
2822	NASDAQ	DGICA	Thu, Sep 18, 2014	15.21	15.42	15.09	15.32
2821	NASDAQ	DGICA	Wed, Sep 17, 2014	15.20	15.20	15.05	15.15
2820	NASDAQ	DGICA	Tue, Sep 16, 2014	15.95	15.95	15.04	15.13
2819	NASDAQ	DGICA	Mon, Sep 15, 2014	15.30	15.56	15.09	15.15
2818	NASDAQ	DGICA	Fri, Sep 12, 2014	15.31	15.73	15.20	15.28
2817	NASDAQ	DGICA	Thu, Sep 11, 2014	15.28	15.66	15.14	15.38
2816	NASDAQ	DGICA	Wed, Sep 10, 2014	15.41	15.41	15.17	15.37
2815	NASDAQ	DGICA	Tue, Sep 9, 2014	15.53	15.55	15.13	15.34
2814	NASDAQ	DGICA	Mon, Sep 8, 2014	15.64	15.85	15.22	15.30
2813	NASDAQ	DGICA	Fri, Sep 5, 2014	15.41	15.64	15.18	15.62
2812	NASDAQ	DGICA	Thu, Sep 4, 2014	15.68	15.68	15.41	15.42
2811	NASDAQ	DGICA	Wed, Sep 3, 2014	15.94	15.95	15.59	15.61
2810	NASDAQ	DGICA	Tue, Sep 2, 2014	15.75	15.93	15.66	15.85
2809	NASDAQ	DGICA	Fri, Aug 29, 2014	15.67	15.75	15.48	15.75
2808	NASDAQ	DGICA	Thu, Aug 28, 2014	15.74	15.74	15.54	15.65
2807	NASDAQ	DGICA	Wed, Aug 27, 2014	15.75	15.91	15.66	15.73
2806	NASDAQ	DGICA	Tue, Aug 26, 2014	15.64	15.78	15.51	15.78
2805	NASDAQ	DGICA	Mon, Aug 25, 2014	15.91	16.07	15.57	15.68
2804	NASDAQ	DGICA	Fri, Aug 22, 2014	16.00	16.07	15.76	15.85
2803	NASDAQ	DGICA	Thu, Aug 21, 2014	15.90	16.18	15.11	16.01
2802	NASDAQ	DGICA	Wed, Aug 20, 2014	15.67	16.00	15.67	15.97
2801	NASDAQ	DGICA	Tue, Aug 19, 2014	15.72	15.91	15.70	15.91
2800	NASDAQ	DGICA	Mon, Aug 18, 2014	15.50	15.74	15.39	15.69
2799	NASDAQ	DGICA	Fri, Aug 15, 2014	15.50	15.50	15.37	15.50
2798	NASDAQ	DGICA	Thu, Aug 14, 2014	15.38	15.48	15.38	15.48
2797	NASDAQ	DGICA	Wed, Aug 13, 2014	15.31	15.40	15.25	15.39
2796	NASDAQ	DGICA	Tue, Aug 12, 2014	15.42	15.49	15.26	15.29
2795	NASDAQ	DGICA	Mon, Aug 11, 2014	15.37	15.50	15.26	15.49
2794	NASDAQ	DGICA	Fri, Aug 8, 2014	15.21	15.34	15.20	15.32
2793	NASDAQ	DGICA	Thu, Aug 7, 2014	15.37	15.45	15.22	15.22
2792	NASDAQ	DGICA	Wed, Aug 6, 2014	15.22	15.44	15.05	15.40
2791	NASDAQ	DGICA	Tue, Aug 5, 2014	15.13	15.30	15.13	15.28
2790	NASDAQ	DGICA	Mon, Aug 4, 2014	15.22	15.25	15.02	15.16
2789	NASDAQ	DGICA	Fri, Aug 1, 2014	15.10	15.24	15.00	15.19
2788	NASDAQ	DGICA	Thu, Jul 31, 2014	15.08	15.22	15.00	15.08
2787	NASDAQ	DGICA	Wed, Jul 30, 2014	15.07	15.24	15.00	15.22
2786	NASDAQ	DGICA	Tue, Jul 29, 2014	15.17	15.25	15.00	15.00
2785	NASDAQ	DGICA	Mon, Jul 28, 2014	15.18	15.33	15.05	15.07
2784	NASDAQ	DGICA	Fri, Jul 25, 2014	15.00	15.39	15.00	15.11
2783	NASDAQ	DGICA	Thu, Jul 24, 2014	15.54	15.66	15.11	15.11
2782	NASDAQ	DGICA	Wed, Jul 23, 2014	15.58	15.75	15.45	15.47
2781	NASDAQ	DGICA	Tue, Jul 22, 2014	15.31	15.72	15.31	15.57
2780	NASDAQ	DGICA	Mon, Jul 21, 2014	15.39	15.56	15.30	15.33
2779	NASDAQ	DGICA	Fri, Jul 18, 2014	15.15	15.54	15.14	15.47
2778	NASDAQ	DGICA	Thu, Jul 17, 2014	15.43	15.57	15.05	15.21
2777	NASDAQ	DGICA	Wed, Jul 16, 2014	15.57	15.57	15.37	15.45
2776	NASDAQ	DGICA	Tue, Jul 15, 2014	15.42	15.55	15.29	15.53
2775	NASDAQ	DGICA	Mon, Jul 14, 2014	15.50	15.56	15.29	15.43
2774	NASDAQ	DGICA	Fri, Jul 11, 2014	15.53	15.53	15.19	15.39
2773	NASDAQ	DGICA	Thu, Jul 10, 2014	15.41	15.64	15.41	15.55
2772	NASDAQ	DGICA	Wed, Jul 9, 2014	15.57	15.71	15.49	15.61
2771	NASDAQ	DGICA	Tue, Jul 8, 2014	15.52	15.72	15.20	15.55
2770	NASDAQ	DGICA	Mon, Jul 7, 2014	15.69	15.73	15.45	15.51
2769	NASDAQ	DGICA	Thu, Jul 3, 2014	15.40	15.64	15.39	15.64
2768	NASDAQ	DGICA	Wed, Jul 2, 2014	15.44	15.50	15.32	15.40
2767	NASDAQ	DGICA	Tue, Jul 1, 2014	15.36	15.50	15.26	15.49
2766	NASDAQ	DGICA	Mon, Jun 30, 2014	15.23	15.45	15.14	15.30
2765	NASDAQ	DGICA	Fri, Jun 27, 2014	15.23	15.46	15.17	15.17
2764	NASDAQ	DGICA	Thu, Jun 26, 2014	15.41	15.46	15.22	15.34
2763	NASDAQ	DGICA	Wed, Jun 25, 2014	15.18	15.43	15.18	15.34
2762	NASDAQ	DGICA	Tue, Jun 24, 2014	15.59	15.64	15.16	15.24
2761	NASDAQ	DGICA	Mon, Jun 23, 2014	15.40	15.50	15.29	15.36
2760	NASDAQ	DGICA	Fri, Jun 20, 2014	15.43	15.56	15.10	15.41
2759	NASDAQ	DGICA	Thu, Jun 19, 2014	15.63	15.63	15.24	15.33
2758	NASDAQ	DGICA	Wed, Jun 18, 2014	15.51	15.90	15.48	15.64
2757	NASDAQ	DGICA	Tue, Jun 17, 2014	15.30	15.75	15.28	15.61
2756	NASDAQ	DGICA	Mon, Jun 16, 2014	15.02	15.34	15.00	15.25
2755	NASDAQ	DGICA	Fri, Jun 13, 2014	14.95	15.07	14.89	15.03
2754	NASDAQ	DGICA	Thu, Jun 12, 2014	15.00	15.13	14.85	14.90
2753	NASDAQ	DGICA	Wed, Jun 11, 2014	14.86	15.05	14.86	14.99
2752	NASDAQ	DGICA	Tue, Jun 10, 2014	15.00	15.01	14.85	14.98
2751	NASDAQ	DGICA	Mon, Jun 9, 2014	14.85	15.00	14.70	15.00
2750	NASDAQ	DGICA	Fri, Jun 6, 2014	14.78	14.94	14.73	14.90
2749	NASDAQ	DGICA	Thu, Jun 5, 2014	14.76	14.84	14.61	14.70
2748	NASDAQ	DGICA	Wed, Jun 4, 2014	14.60	14.83	14.52	14.79
2747	NASDAQ	DGICA	Tue, Jun 3, 2014	14.60	14.80	14.59	14.64
2746	NASDAQ	DGICA	Mon, Jun 2, 2014	14.69	14.83	14.51	14.62
2745	NASDAQ	DGICA	Fri, May 30, 2014	14.63	14.85	14.50	14.59
2744	NASDAQ	DGICA	Thu, May 29, 2014	14.73	14.70	14.44	14.59
2743	NASDAQ	DGICA	Wed, May 28, 2014	14.81	14.81	14.46	14.64
2742	NASDAQ	DGICA	Tue, May 27, 2014	14.73	14.84	14.70	14.83
2741	NASDAQ	DGICA	Fri, May 23, 2014	14.62	14.73	14.51	14.62
2740	NASDAQ	DGICA	Thu, May 22, 2014	14.64	14.71	14.43	14.58
2739	NASDAQ	DGICA	Wed, May 21, 2014	14.65	14.71	14.39	14.50
2738	NASDAQ	DGICA	Tue, May 20, 2014	14.50	14.64	14.25	14.53
2737	NASDAQ	DGICA	Mon, May 19, 2014	14.52	14.78	14.45	14.58
2736	NASDAQ	DGICA	Fri, May 16, 2014	14.57	14.74	14.42	14.62
2735	NASDAQ	DGICA	Thu, May 15, 2014	14.50	14.78	14.50	14.61
2734	NASDAQ	DGICA	Wed, May 14, 2014	14.43	14.65	14.21	14.50
2733	NASDAQ	DGICA	Tue, May 13, 2014	14.72	14.81	14.42	14.73
2732	NASDAQ	DGICA	Mon, May 12, 2014	14.48	14.91	14.46	14.76
2731	NASDAQ	DGICA	Fri, May 9, 2014	14.09	14.54	14.05	14.41
2730	NASDAQ	DGICA	Thu, May 8, 2014	14.28	14.55	14.15	14.18
2729	NASDAQ	DGICA	Wed, May 7, 2014	14.11	14.43	14.11	14.25
2728	NASDAQ	DGICA	Tue, May 6, 2014	14.15	14.36	14.15	14.21
2727	NASDAQ	DGICA	Mon, May 5, 2014	14.49	14.61	14.34	14.35
2726	NASDAQ	DGICA	Fri, May 2, 2014	14.59	14.79	14.43	14.72
2725	NASDAQ	DGICA	Thu, May 1, 2014	14.70	14.79	14.31	14.72
2724	NASDAQ	DGICA	Wed, Apr 30, 2014	14.67	14.88	14.41	14.86
2723	NASDAQ	DGICA	Tue, Apr 29, 2014	14.70	14.90	14.53	14.68
2722	NASDAQ	DGICA	Mon, Apr 28, 2014	14.50	14.77	14.43	14.71
2721	NASDAQ	DGICA	Fri, Apr 25, 2014	14.75	14.97	14.38	14.43
2720	NASDAQ	DGICA	Thu, Apr 24, 2014	14.84	15.14	14.78	14.78
2719	NASDAQ	DGICA	Wed, Apr 23, 2014	15.18	15.19	14.77	14.81
2718	NASDAQ	DGICA	Tue, Apr 22, 2014	15.12	15.25	15.05	15.13
2717	NASDAQ	DGICA	Mon, Apr 21, 2014	15.05	15.17	14.93	15.14
2716	NASDAQ	DGICA	Thu, Apr 17, 2014	14.83	15.18	14.83	15.00
2715	NASDAQ	DGICA	Wed, Apr 16, 2014	14.85	15.02	14.85	14.88
2714	NASDAQ	DGICA	Tue, Apr 15, 2014	14.73	14.85	14.60	14.73
2713	NASDAQ	DGICA	Mon, Apr 14, 2014	14.79	14.85	14.37	14.62
2712	NASDAQ	DGICA	Fri, Apr 11, 2014	14.60	14.90	14.47	14.60
2711	NASDAQ	DGICA	Thu, Apr 10, 2014	15.05	15.05	14.63	14.69
2710	NASDAQ	DGICA	Wed, Apr 9, 2014	15.06	15.11	14.89	14.95
2709	NASDAQ	DGICA	Tue, Apr 8, 2014	15.16	15.16	14.88	14.95
2708	NASDAQ	DGICA	Mon, Apr 7, 2014	14.59	14.89	14.56	14.75
2707	NASDAQ	DGICA	Fri, Apr 4, 2014	15.16	15.29	14.51	14.63
2706	NASDAQ	DGICA	Thu, Apr 3, 2014	14.84	15.15	14.67	15.06
2705	NASDAQ	DGICA	Wed, Apr 2, 2014	14.77	15.00	14.53	14.90
2704	NASDAQ	DGICA	Tue, Apr 1, 2014	14.53	14.93	14.50	14.82
2703	NASDAQ	DGICA	Mon, Mar 31, 2014	14.29	14.69	14.20	14.58
2702	NASDAQ	DGICA	Fri, Mar 28, 2014	14.34	14.66	14.17	14.29
2701	NASDAQ	DGICA	Thu, Mar 27, 2014	14.75	14.87	14.35	14.45
2700	NASDAQ	DGICA	Wed, Mar 26, 2014	14.96	14.98	14.67	14.68
2699	NASDAQ	DGICA	Tue, Mar 25, 2014	15.00	15.00	14.72	14.83
2698	NASDAQ	DGICA	Mon, Mar 24, 2014	14.95	14.98	14.70	14.90
2697	NASDAQ	DGICA	Fri, Mar 21, 2014	14.77	14.93	14.65	14.91
2696	NASDAQ	DGICA	Thu, Mar 20, 2014	14.65	14.90	14.59	14.77
2695	NASDAQ	DGICA	Wed, Mar 19, 2014	14.99	14.99	14.53	14.72
2694	NASDAQ	DGICA	Tue, Mar 18, 2014	15.06	15.10	14.70	15.00
2693	NASDAQ	DGICA	Mon, Mar 17, 2014	14.93	15.29	14.68	14.86
2692	NASDAQ	DGICA	Fri, Mar 14, 2014	14.93	15.14	14.76	14.80
2691	NASDAQ	DGICA	Thu, Mar 13, 2014	15.29	15.18	14.86	14.91
2690	NASDAQ	DGICA	Wed, Mar 12, 2014	14.81	15.26	14.75	15.26
2689	NASDAQ	DGICA	Tue, Mar 11, 2014	14.90	15.00	14.65	14.85
2688	NASDAQ	DGICA	Mon, Mar 10, 2014	14.34	14.95	14.30	14.95
2687	NASDAQ	DGICA	Fri, Mar 7, 2014	14.43	14.43	14.10	14.29
2686	NASDAQ	DGICA	Thu, Mar 6, 2014	14.22	14.40	13.96	14.32
2685	NASDAQ	DGICA	Wed, Mar 5, 2014	14.22	14.25	14.05	14.25
2684	NASDAQ	DGICA	Tue, Mar 4, 2014	14.26	14.50	14.15	14.28
2683	NASDAQ	DGICA	Mon, Mar 3, 2014	13.97	14.40	13.88	14.08
2682	NASDAQ	DGICA	Fri, Feb 28, 2014	14.50	14.50	14.00	14.11
2681	NASDAQ	DGICA	Thu, Feb 27, 2014	14.20	14.49	14.01	14.18
2680	NASDAQ	DGICA	Wed, Feb 26, 2014	14.25	14.50	14.22	14.27
2679	NASDAQ	DGICA	Tue, Feb 25, 2014	14.56	14.41	14.16	14.23
2678	NASDAQ	DGICA	Mon, Feb 24, 2014	14.59	14.65	14.41	14.46
2677	NASDAQ	DGICA	Fri, Feb 21, 2014	14.18	14.73	14.18	14.54
2676	NASDAQ	DGICA	Thu, Feb 20, 2014	14.32	15.09	13.90	14.13
2675	NASDAQ	DGICA	Wed, Feb 19, 2014	14.94	15.07	14.22	14.24
2674	NASDAQ	DGICA	Tue, Feb 18, 2014	14.88	15.17	14.86	14.96
2673	NASDAQ	DGICA	Fri, Feb 14, 2014	15.02	15.29	14.92	14.99
2672	NASDAQ	DGICA	Thu, Feb 13, 2014	14.72	14.95	14.72	14.78
2671	NASDAQ	DGICA	Wed, Feb 12, 2014	14.69	14.95	14.55	14.75
2670	NASDAQ	DGICA	Tue, Feb 11, 2014	14.49	14.69	14.21	14.66
2669	NASDAQ	DGICA	Mon, Feb 10, 2014	14.29	14.44	14.03	14.26
2668	NASDAQ	DGICA	Fri, Feb 7, 2014	14.18	14.39	13.96	14.26
2667	NASDAQ	DGICA	Thu, Feb 6, 2014	14.43	14.50	14.08	14.19
2666	NASDAQ	DGICA	Wed, Feb 5, 2014	14.50	14.60	14.40	14.41
2665	NASDAQ	DGICA	Tue, Feb 4, 2014	14.62	14.68	14.51	14.58
2664	NASDAQ	DGICA	Mon, Feb 3, 2014	14.66	14.74	14.41	14.50
2663	NASDAQ	DGICA	Fri, Jan 31, 2014	14.65	15.01	14.40	14.61
2662	NASDAQ	DGICA	Thu, Jan 30, 2014	14.89	15.26	14.71	14.73
2661	NASDAQ	DGICA	Wed, Jan 29, 2014	14.79	15.24	14.65	15.12
2660	NASDAQ	DGICA	Tue, Jan 28, 2014	14.77	15.06	14.65	14.91
2659	NASDAQ	DGICA	Mon, Jan 27, 2014	14.45	15.19	13.84	14.71
2658	NASDAQ	DGICA	Fri, Jan 24, 2014	14.99	15.02	14.66	14.82
2657	NASDAQ	DGICA	Thu, Jan 23, 2014	15.28	15.15	15.00	15.02
2656	NASDAQ	DGICA	Wed, Jan 22, 2014	15.33	15.33	15.11	15.20
2655	NASDAQ	DGICA	Tue, Jan 21, 2014	15.48	15.48	15.21	15.38
2654	NASDAQ	DGICA	Fri, Jan 17, 2014	15.52	15.52	15.36	15.47
2653	NASDAQ	DGICA	Thu, Jan 16, 2014	15.58	15.61	15.31	15.53
2652	NASDAQ	DGICA	Wed, Jan 15, 2014	15.13	15.50	15.10	15.33
2651	NASDAQ	DGICA	Tue, Jan 14, 2014	15.20	15.27	15.05	15.14
2650	NASDAQ	DGICA	Mon, Jan 13, 2014	15.18	15.37	15.05	15.09
2649	NASDAQ	DGICA	Fri, Jan 10, 2014	15.40	15.49	15.16	15.17
2648	NASDAQ	DGICA	Thu, Jan 9, 2014	15.55	15.55	15.25	15.35
2647	NASDAQ	DGICA	Wed, Jan 8, 2014	15.57	15.60	15.39	15.42
2646	NASDAQ	DGICA	Tue, Jan 7, 2014	15.47	15.70	15.45	15.54
2645	NASDAQ	DGICA	Mon, Jan 6, 2014	15.72	15.75	15.39	15.40
2644	NASDAQ	DGICA	Fri, Jan 3, 2014	15.65	15.96	15.56	15.70
2643	NASDAQ	DGICA	Thu, Jan 2, 2014	15.89	15.77	15.61	15.61
2642	NASDAQ	DGICA	Tue, Dec 31, 2013	16.03	16.05	15.89	15.90
2641	NASDAQ	DGICA	Mon, Dec 30, 2013	16.02	16.10	15.86	15.96
2640	NASDAQ	DGICA	Fri, Dec 27, 2013	16.11	16.14	15.93	15.97
2639	NASDAQ	DGICA	Thu, Dec 26, 2013	16.07	16.10	16.07	16.08
2638	NASDAQ	DGICA	Tue, Dec 24, 2013	16.03	16.09	15.84	16.04
2637	NASDAQ	DGICA	Mon, Dec 23, 2013	16.04	16.08	15.90	15.98
2636	NASDAQ	DGICA	Fri, Dec 20, 2013	15.70	16.09	15.70	16.03
2635	NASDAQ	DGICA	Thu, Dec 19, 2013	15.82	15.82	15.58	15.72
2634	NASDAQ	DGICA	Wed, Dec 18, 2013	15.32	15.93	15.32	15.88
2633	NASDAQ	DGICA	Tue, Dec 17, 2013	15.33	15.60	15.17	15.27
2632	NASDAQ	DGICA	Mon, Dec 16, 2013	15.45	15.54	15.30	15.34
2631	NASDAQ	DGICA	Fri, Dec 13, 2013	15.45	15.48	15.28	15.37
2630	NASDAQ	DGICA	Thu, Dec 12, 2013	15.60	15.95	15.35	15.36
2629	NASDAQ	DGICA	Wed, Dec 11, 2013	15.79	15.77	15.50	15.61
2628	NASDAQ	DGICA	Tue, Dec 10, 2013	16.13	16.13	15.79	15.80
2627	NASDAQ	DGICA	Mon, Dec 9, 2013	16.25	16.15	15.91	16.11
2626	NASDAQ	DGICA	Fri, Dec 6, 2013	15.75	16.25	15.69	16.23
2625	NASDAQ	DGICA	Thu, Dec 5, 2013	15.75	15.75	15.65	15.74
2624	NASDAQ	DGICA	Wed, Dec 4, 2013	15.63	15.95	15.53	15.90
2623	NASDAQ	DGICA	Tue, Dec 3, 2013	15.97	15.97	15.52	15.69
2622	NASDAQ	DGICA	Mon, Dec 2, 2013	16.20	16.20	15.76	15.86
2621	NASDAQ	DGICA	Fri, Nov 29, 2013	16.19	16.19	16.02	16.14
2620	NASDAQ	DGICA	Wed, Nov 27, 2013	16.00	16.15	15.95	16.13
2619	NASDAQ	DGICA	Tue, Nov 26, 2013	16.00	16.00	15.90	15.99
2618	NASDAQ	DGICA	Mon, Nov 25, 2013	16.24	16.25	16.13	16.16
2617	NASDAQ	DGICA	Fri, Nov 22, 2013	16.20	16.25	15.98	16.24
2616	NASDAQ	DGICA	Thu, Nov 21, 2013	16.00	16.24	15.98	16.23
2615	NASDAQ	DGICA	Wed, Nov 20, 2013	16.09	16.17	15.98	16.03
2614	NASDAQ	DGICA	Tue, Nov 19, 2013	16.13	16.16	15.88	16.09
2613	NASDAQ	DGICA	Mon, Nov 18, 2013	15.85	16.21	15.70	16.09
2612	NASDAQ	DGICA	Fri, Nov 15, 2013	16.11	16.25	16.05	16.21
2611	NASDAQ	DGICA	Thu, Nov 14, 2013	16.10	16.15	15.94	16.14
2610	NASDAQ	DGICA	Wed, Nov 13, 2013	15.95	16.10	15.79	16.09
2609	NASDAQ	DGICA	Tue, Nov 12, 2013	15.65	16.13	15.60	15.99
2608	NASDAQ	DGICA	Mon, Nov 11, 2013	15.63	15.80	15.60	15.63
2607	NASDAQ	DGICA	Fri, Nov 8, 2013	15.38	15.98	15.38	15.69
2606	NASDAQ	DGICA	Thu, Nov 7, 2013	15.07	15.57	15.07	15.40
2605	NASDAQ	DGICA	Wed, Nov 6, 2013	15.06	15.30	14.89	15.06
2604	NASDAQ	DGICA	Tue, Nov 5, 2013	15.29	15.30	14.88	14.98
2603	NASDAQ	DGICA	Mon, Nov 4, 2013	15.29	15.50	15.29	15.36
2602	NASDAQ	DGICA	Fri, Nov 1, 2013	15.80	15.99	15.31	15.31
2601	NASDAQ	DGICA	Thu, Oct 31, 2013	16.10	16.10	15.69	15.85
2600	NASDAQ	DGICA	Wed, Oct 30, 2013	15.98	16.21	15.98	16.09
2599	NASDAQ	DGICA	Tue, Oct 29, 2013	15.91	16.17	15.77	16.07
2598	NASDAQ	DGICA	Mon, Oct 28, 2013	15.29	16.10	15.27	15.96
2597	NASDAQ	DGICA	Fri, Oct 25, 2013	16.50	16.50	15.99	16.11
2596	NASDAQ	DGICA	Thu, Oct 24, 2013	16.32	16.50	16.21	16.50
2595	NASDAQ	DGICA	Wed, Oct 23, 2013	16.28	16.50	14.75	16.44
2594	NASDAQ	DGICA	Tue, Oct 22, 2013	16.20	16.43	15.24	16.38
2593	NASDAQ	DGICA	Mon, Oct 21, 2013	16.40	16.49	15.95	16.21
2592	NASDAQ	DGICA	Fri, Oct 18, 2013	16.66	16.71	16.24	16.40
2591	NASDAQ	DGICA	Thu, Oct 17, 2013	16.62	16.73	16.37	16.55
2590	NASDAQ	DGICA	Wed, Oct 16, 2013	16.25	16.88	16.25	16.63
2589	NASDAQ	DGICA	Tue, Oct 15, 2013	16.31	16.50	15.93	16.38
2588	NASDAQ	DGICA	Mon, Oct 14, 2013	16.14	16.30	15.71	16.29
2587	NASDAQ	DGICA	Fri, Oct 11, 2013	16.26	16.30	15.05	16.23
2586	NASDAQ	DGICA	Thu, Oct 10, 2013	15.98	16.30	15.87	16.30
2585	NASDAQ	DGICA	Wed, Oct 9, 2013	15.69	15.98	15.47	15.85
2584	NASDAQ	DGICA	Tue, Oct 8, 2013	15.13	15.82	14.57	15.62
2583	NASDAQ	DGICA	Mon, Oct 7, 2013	15.86	15.99	14.40	15.18
2582	NASDAQ	DGICA	Fri, Oct 4, 2013	14.22	14.45	14.22	14.30
2581	NASDAQ	DGICA	Thu, Oct 3, 2013	14.34	14.39	14.20	14.26
2580	NASDAQ	DGICA	Wed, Oct 2, 2013	14.40	14.50	14.20	14.36
2579	NASDAQ	DGICA	Tue, Oct 1, 2013	14.15	14.50	14.15	14.41
2578	NASDAQ	DGICA	Mon, Sep 30, 2013	14.19	14.19	13.88	13.99
2577	NASDAQ	DGICA	Fri, Sep 27, 2013	14.24	14.30	13.82	14.27
2576	NASDAQ	DGICA	Thu, Sep 26, 2013	14.25	14.31	14.10	14.31
2575	NASDAQ	DGICA	Wed, Sep 25, 2013	14.25	14.25	14.21	14.24
2574	NASDAQ	DGICA	Tue, Sep 24, 2013	14.21	14.25	13.99	14.25
2573	NASDAQ	DGICA	Mon, Sep 23, 2013	14.09	14.28	13.97	14.24
2572	NASDAQ	DGICA	Fri, Sep 20, 2013	13.68	14.06	13.68	14.06
2571	NASDAQ	DGICA	Thu, Sep 19, 2013	13.69	13.76	13.61	13.69
2570	NASDAQ	DGICA	Wed, Sep 18, 2013	13.77	13.87	13.58	13.78
2569	NASDAQ	DGICA	Tue, Sep 17, 2013	13.62	13.80	13.52	13.78
2568	NASDAQ	DGICA	Mon, Sep 16, 2013	13.95	13.95	13.57	13.64
2567	NASDAQ	DGICA	Fri, Sep 13, 2013	13.82	13.90	13.82	13.87
2566	NASDAQ	DGICA	Thu, Sep 12, 2013	13.80	14.04	13.71	13.76
2565	NASDAQ	DGICA	Wed, Sep 11, 2013	14.14	14.15	13.77	13.77
2564	NASDAQ	DGICA	Tue, Sep 10, 2013	14.17	14.23	14.01	14.19
2563	NASDAQ	DGICA	Mon, Sep 9, 2013	13.79	14.24	13.64	14.19
2562	NASDAQ	DGICA	Fri, Sep 6, 2013	13.91	13.95	13.75	13.75
2561	NASDAQ	DGICA	Thu, Sep 5, 2013	13.75	13.86	13.75	13.86
2560	NASDAQ	DGICA	Wed, Sep 4, 2013	13.71	13.71	13.60	13.71
2559	NASDAQ	DGICA	Tue, Sep 3, 2013	13.62	13.73	13.62	13.68
2558	NASDAQ	DGICA	Fri, Aug 30, 2013	13.39	13.65	13.39	13.48
2557	NASDAQ	DGICA	Thu, Aug 29, 2013	13.59	13.82	13.35	13.40
2556	NASDAQ	DGICA	Wed, Aug 28, 2013	13.56	13.87	13.56	13.58
2555	NASDAQ	DGICA	Tue, Aug 27, 2013	13.63	13.91	13.47	13.56
2554	NASDAQ	DGICA	Mon, Aug 26, 2013	13.68	13.90	13.65	13.72
2553	NASDAQ	DGICA	Fri, Aug 23, 2013	13.73	13.80	13.63	13.65
2552	NASDAQ	DGICA	Thu, Aug 22, 2013	13.61	13.80	13.61	13.74
2551	NASDAQ	DGICA	Wed, Aug 21, 2013	13.74	13.95	13.62	13.62
2550	NASDAQ	DGICA	Tue, Aug 20, 2013	13.75	13.97	13.69	13.80
2549	NASDAQ	DGICA	Mon, Aug 19, 2013	13.63	14.00	13.63	13.72
2548	NASDAQ	DGICA	Fri, Aug 16, 2013	13.73	13.85	13.71	13.71
2547	NASDAQ	DGICA	Thu, Aug 15, 2013	13.75	13.84	13.75	13.80
2546	NASDAQ	DGICA	Wed, Aug 14, 2013	13.96	13.83	13.75	13.78
2545	NASDAQ	DGICA	Tue, Aug 13, 2013	13.76	13.85	13.69	13.75
2544	NASDAQ	DGICA	Mon, Aug 12, 2013	13.62	13.84	13.62	13.78
2543	NASDAQ	DGICA	Fri, Aug 9, 2013	13.78	13.79	13.75	13.75
2542	NASDAQ	DGICA	Thu, Aug 8, 2013	13.80	13.85	13.71	13.75
2541	NASDAQ	DGICA	Wed, Aug 7, 2013	13.71	13.93	13.78	13.81
2540	NASDAQ	DGICA	Tue, Aug 6, 2013	13.79	13.80	13.71	13.71
2539	NASDAQ	DGICA	Mon, Aug 5, 2013	13.84	14.20	13.75	13.85
2538	NASDAQ	DGICA	Fri, Aug 2, 2013	13.85	14.13	13.81	13.81
2537	NASDAQ	DGICA	Thu, Aug 1, 2013	13.85	13.85	13.72	13.78
2536	NASDAQ	DGICA	Wed, Jul 31, 2013	13.91	14.07	13.70	13.75
2535	NASDAQ	DGICA	Tue, Jul 30, 2013	13.97	14.07	13.82	13.82
2534	NASDAQ	DGICA	Mon, Jul 29, 2013	14.22	14.29	13.95	13.95
2533	NASDAQ	DGICA	Fri, Jul 26, 2013	14.13	14.43	14.10	14.16
2532	NASDAQ	DGICA	Thu, Jul 25, 2013	14.30	14.33	14.17	14.20
2531	NASDAQ	DGICA	Wed, Jul 24, 2013	14.73	14.73	14.26	14.29
2530	NASDAQ	DGICA	Tue, Jul 23, 2013	14.75	14.79	14.64	14.64
2529	NASDAQ	DGICA	Mon, Jul 22, 2013	14.66	14.76	14.61	14.74
2528	NASDAQ	DGICA	Fri, Jul 19, 2013	14.54	14.75	14.54	14.72
2527	NASDAQ	DGICA	Thu, Jul 18, 2013	14.87	14.87	14.55	14.66
2526	NASDAQ	DGICA	Wed, Jul 17, 2013	14.39	14.40	14.23	14.31
2525	NASDAQ	DGICA	Tue, Jul 16, 2013	14.30	14.45	14.27	14.37
2524	NASDAQ	DGICA	Mon, Jul 15, 2013	14.13	14.28	14.13	14.25
2523	NASDAQ	DGICA	Fri, Jul 12, 2013	14.52	14.52	14.13	14.28
2522	NASDAQ	DGICA	Thu, Jul 11, 2013	14.64	14.75	14.52	14.55
2521	NASDAQ	DGICA	Wed, Jul 10, 2013	14.63	14.88	14.46	14.59
2520	NASDAQ	DGICA	Tue, Jul 9, 2013	14.37	14.90	14.37	14.71
2519	NASDAQ	DGICA	Mon, Jul 8, 2013	14.50	14.51	14.33	14.35
2518	NASDAQ	DGICA	Fri, Jul 5, 2013	14.30	14.52	14.21	14.51
2517	NASDAQ	DGICA	Wed, Jul 3, 2013	14.17	14.36	14.17	14.21
2516	NASDAQ	DGICA	Tue, Jul 2, 2013	14.30	14.35	14.04	14.26
2515	NASDAQ	DGICA	Mon, Jul 1, 2013	14.00	14.34	14.00	14.20
2514	NASDAQ	DGICA	Fri, Jun 28, 2013	14.28	14.47	13.95	13.97
2513	NASDAQ	DGICA	Thu, Jun 27, 2013	14.06	14.52	14.04	14.27
2512	NASDAQ	DGICA	Wed, Jun 26, 2013	14.05	14.05	13.95	13.95
2511	NASDAQ	DGICA	Tue, Jun 25, 2013	13.98	14.12	13.90	14.00
2510	NASDAQ	DGICA	Mon, Jun 24, 2013	13.90	14.00	13.90	13.91
2509	NASDAQ	DGICA	Fri, Jun 21, 2013	13.98	14.06	13.90	13.97
2508	NASDAQ	DGICA	Thu, Jun 20, 2013	13.96	14.16	13.90	13.90
2507	NASDAQ	DGICA	Wed, Jun 19, 2013	14.35	14.35	14.00	14.00
2506	NASDAQ	DGICA	Tue, Jun 18, 2013	14.21	14.55	14.01	14.07
2505	NASDAQ	DGICA	Mon, Jun 17, 2013	14.40	14.56	14.10	14.23
2504	NASDAQ	DGICA	Fri, Jun 14, 2013	14.60	14.60	14.31	14.33
2503	NASDAQ	DGICA	Thu, Jun 13, 2013	14.58	14.74	14.50	14.66
2502	NASDAQ	DGICA	Wed, Jun 12, 2013	14.82	14.82	14.54	14.60
2501	NASDAQ	DGICA	Tue, Jun 11, 2013	14.57	14.80	14.57	14.75
2500	NASDAQ	DGICA	Mon, Jun 10, 2013	14.70	14.70	14.50	14.64
2499	NASDAQ	DGICA	Fri, Jun 7, 2013	14.91	14.91	14.50	14.70
2498	NASDAQ	DGICA	Thu, Jun 6, 2013	14.87	15.00	14.59	14.78
2497	NASDAQ	DGICA	Wed, Jun 5, 2013	14.91	14.93	14.73	14.84
2496	NASDAQ	DGICA	Tue, Jun 4, 2013	14.96	15.03	14.85	14.93
2495	NASDAQ	DGICA	Mon, Jun 3, 2013	14.79	15.00	14.78	14.90
2494	NASDAQ	DGICA	Fri, May 31, 2013	14.94	15.00	14.80	14.80
2493	NASDAQ	DGICA	Thu, May 30, 2013	15.00	15.06	14.97	15.06
2492	NASDAQ	DGICA	Wed, May 29, 2013	14.97	14.99	14.79	14.95
2491	NASDAQ	DGICA	Tue, May 28, 2013	14.99	15.00	14.93	15.00
2490	NASDAQ	DGICA	Fri, May 24, 2013	14.83	14.91	14.75	14.80
2489	NASDAQ	DGICA	Thu, May 23, 2013	14.55	14.92	14.55	14.92
2488	NASDAQ	DGICA	Wed, May 22, 2013	14.62	14.66	14.55	14.65
2487	NASDAQ	DGICA	Tue, May 21, 2013	14.68	14.74	14.50	14.64
2486	NASDAQ	DGICA	Mon, May 20, 2013	14.66	14.73	14.51	14.64
2485	NASDAQ	DGICA	Fri, May 17, 2013	14.50	14.71	14.36	14.65
2484	NASDAQ	DGICA	Thu, May 16, 2013	14.70	14.75	14.57	14.64
2483	NASDAQ	DGICA	Wed, May 15, 2013	14.62	14.86	14.50	14.69
2482	NASDAQ	DGICA	Tue, May 14, 2013	14.52	14.70	14.49	14.70
2481	NASDAQ	DGICA	Mon, May 13, 2013	14.50	14.63	14.50	14.62
2480	NASDAQ	DGICA	Fri, May 10, 2013	14.50	14.55	14.29	14.52
2479	NASDAQ	DGICA	Thu, May 9, 2013	14.41	14.57	14.35	14.49
2478	NASDAQ	DGICA	Wed, May 8, 2013	14.54	14.66	14.38	14.46
2477	NASDAQ	DGICA	Tue, May 7, 2013	14.32	14.58	14.23	14.50
2476	NASDAQ	DGICA	Mon, May 6, 2013	14.31	14.40	14.21	14.34
2475	NASDAQ	DGICA	Fri, May 3, 2013	14.20	14.47	14.20	14.35
2474	NASDAQ	DGICA	Thu, May 2, 2013	14.19	14.29	13.98	14.15
2473	NASDAQ	DGICA	Wed, May 1, 2013	14.56	14.63	14.08	14.09
2472	NASDAQ	DGICA	Tue, Apr 30, 2013	14.79	14.84	14.57	14.64
2471	NASDAQ	DGICA	Mon, Apr 29, 2013	14.88	14.88	14.69	14.73
2470	NASDAQ	DGICA	Fri, Apr 26, 2013	15.15	15.15	14.91	14.92
2469	NASDAQ	DGICA	Thu, Apr 25, 2013	15.18	15.25	15.04	15.13
2468	NASDAQ	DGICA	Wed, Apr 24, 2013	15.23	15.36	15.11	15.22
2467	NASDAQ	DGICA	Tue, Apr 23, 2013	15.23	15.25	15.00	15.23
2466	NASDAQ	DGICA	Mon, Apr 22, 2013	15.21	15.45	14.76	15.10
2465	NASDAQ	DGICA	Fri, Apr 19, 2013	15.36	15.36	15.17	15.32
2464	NASDAQ	DGICA	Thu, Apr 18, 2013	15.25	15.50	15.20	15.36
2463	NASDAQ	DGICA	Wed, Apr 17, 2013	15.35	15.50	15.21	15.26
2462	NASDAQ	DGICA	Tue, Apr 16, 2013	15.28	15.59	15.21	15.42
2461	NASDAQ	DGICA	Mon, Apr 15, 2013	15.13	15.30	15.04	15.12
2460	NASDAQ	DGICA	Fri, Apr 12, 2013	15.16	15.32	15.04	15.16
2459	NASDAQ	DGICA	Thu, Apr 11, 2013	14.94	15.23	14.84	15.12
2458	NASDAQ	DGICA	Wed, Apr 10, 2013	14.78	15.15	14.78	15.06
2457	NASDAQ	DGICA	Tue, Apr 9, 2013	14.93	15.00	14.55	14.75
2456	NASDAQ	DGICA	Mon, Apr 8, 2013	15.21	15.27	14.88	14.99
2455	NASDAQ	DGICA	Fri, Apr 5, 2013	14.50	15.25	14.50	15.12
2454	NASDAQ	DGICA	Thu, Apr 4, 2013	14.65	14.95	14.58	14.72
2453	NASDAQ	DGICA	Wed, Apr 3, 2013	14.81	15.11	14.71	14.78
2452	NASDAQ	DGICA	Tue, Apr 2, 2013	15.08	15.08	14.69	14.74
2451	NASDAQ	DGICA	Mon, Apr 1, 2013	15.21	15.22	14.66	15.05
2450	NASDAQ	DGICA	Thu, Mar 28, 2013	15.85	15.94	15.20	15.27
2449	NASDAQ	DGICA	Wed, Mar 27, 2013	15.39	16.00	15.39	15.82
2448	NASDAQ	DGICA	Tue, Mar 26, 2013	15.19	15.62	15.15	15.61
2447	NASDAQ	DGICA	Mon, Mar 25, 2013	15.67	15.74	15.06	15.14
2446	NASDAQ	DGICA	Fri, Mar 22, 2013	15.45	15.75	15.16	15.67
2445	NASDAQ	DGICA	Thu, Mar 21, 2013	15.99	16.00	15.42	15.45
2444	NASDAQ	DGICA	Wed, Mar 20, 2013	14.85	16.52	14.85	16.24
2443	NASDAQ	DGICA	Tue, Mar 19, 2013	14.53	14.75	14.52	14.66
2442	NASDAQ	DGICA	Mon, Mar 18, 2013	14.31	14.68	14.31	14.55
2441	NASDAQ	DGICA	Fri, Mar 15, 2013	14.47	14.75	14.36	14.36
2440	NASDAQ	DGICA	Thu, Mar 14, 2013	14.23	14.49	14.18	14.48
2439	NASDAQ	DGICA	Wed, Mar 13, 2013	14.02	14.29	14.02	14.19
2438	NASDAQ	DGICA	Tue, Mar 12, 2013	14.02	14.09	13.98	14.05
2437	NASDAQ	DGICA	Mon, Mar 11, 2013	14.01	14.29	13.92	14.05
2436	NASDAQ	DGICA	Fri, Mar 8, 2013	14.50	14.50	14.03	14.08
2435	NASDAQ	DGICA	Thu, Mar 7, 2013	14.29	14.38	14.20	14.38
2434	NASDAQ	DGICA	Wed, Mar 6, 2013	14.27	14.38	13.98	14.33
2433	NASDAQ	DGICA	Tue, Mar 5, 2013	14.20	14.33	13.99	14.19
2432	NASDAQ	DGICA	Mon, Mar 4, 2013	14.32	14.35	13.98	14.16
2431	NASDAQ	DGICA	Fri, Mar 1, 2013	14.24	14.38	14.03	14.32
2430	NASDAQ	DGICA	Thu, Feb 28, 2013	14.09	14.45	14.06	14.42
2429	NASDAQ	DGICA	Wed, Feb 27, 2013	14.07	14.36	13.90	14.07
2428	NASDAQ	DGICA	Tue, Feb 26, 2013	13.96	14.24	13.95	14.10
2427	NASDAQ	DGICA	Mon, Feb 25, 2013	14.66	14.66	13.87	13.92
2426	NASDAQ	DGICA	Fri, Feb 22, 2013	14.44	14.66	14.44	14.63
2425	NASDAQ	DGICA	Thu, Feb 21, 2013	13.72	14.34	13.55	14.32
2424	NASDAQ	DGICA	Wed, Feb 20, 2013	14.12	14.52	13.61	13.72
2423	NASDAQ	DGICA	Tue, Feb 19, 2013	14.62	14.62	13.95	14.15
2422	NASDAQ	DGICA	Fri, Feb 15, 2013	14.10	14.69	13.99	14.63
2421	NASDAQ	DGICA	Thu, Feb 14, 2013	14.13	14.14	13.91	13.99
2420	NASDAQ	DGICA	Wed, Feb 13, 2013	13.95	14.17	13.86	14.04
2419	NASDAQ	DGICA	Tue, Feb 12, 2013	13.81	14.15	13.81	13.98
2418	NASDAQ	DGICA	Mon, Feb 11, 2013	14.08	14.16	13.97	14.02
2417	NASDAQ	DGICA	Fri, Feb 8, 2013	14.01	14.23	13.99	14.07
2416	NASDAQ	DGICA	Thu, Feb 7, 2013	13.99	14.14	13.90	14.01
2415	NASDAQ	DGICA	Wed, Feb 6, 2013	14.05	14.27	14.05	14.22
2414	NASDAQ	DGICA	Tue, Feb 5, 2013	13.91	14.18	13.82	14.13
2413	NASDAQ	DGICA	Mon, Feb 4, 2013	13.75	14.10	13.75	13.80
2412	NASDAQ	DGICA	Fri, Feb 1, 2013	13.15	13.84	13.11	13.77
2411	NASDAQ	DGICA	Thu, Jan 31, 2013	13.20	13.21	12.94	13.15
2410	NASDAQ	DGICA	Wed, Jan 30, 2013	13.72	13.72	13.20	13.20
2409	NASDAQ	DGICA	Tue, Jan 29, 2013	13.44	13.87	13.36	13.81
2408	NASDAQ	DGICA	Mon, Jan 28, 2013	13.22	13.51	13.15	13.49
2407	NASDAQ	DGICA	Fri, Jan 25, 2013	13.18	13.45	13.06	13.30
2406	NASDAQ	DGICA	Thu, Jan 24, 2013	13.36	13.36	13.14	13.18
2405	NASDAQ	DGICA	Wed, Jan 23, 2013	13.17	13.44	13.08	13.31
2404	NASDAQ	DGICA	Tue, Jan 22, 2013	13.30	13.32	13.03	13.18
2403	NASDAQ	DGICA	Fri, Jan 18, 2013	13.65	13.65	12.93	13.24
2402	NASDAQ	DGICA	Thu, Jan 17, 2013	13.92	13.92	13.63	13.72
2401	NASDAQ	DGICA	Wed, Jan 16, 2013	13.74	14.02	13.74	13.85
2400	NASDAQ	DGICA	Tue, Jan 15, 2013	14.00	14.00	13.76	13.81
2399	NASDAQ	DGICA	Mon, Jan 14, 2013	13.89	14.15	13.81	14.10
2398	NASDAQ	DGICA	Fri, Jan 11, 2013	13.80	13.96	13.75	13.88
2397	NASDAQ	DGICA	Thu, Jan 10, 2013	13.77	13.87	13.69	13.77
2396	NASDAQ	DGICA	Wed, Jan 9, 2013	13.71	13.81	13.68	13.78
2395	NASDAQ	DGICA	Tue, Jan 8, 2013	13.79	13.86	13.67	13.72
2394	NASDAQ	DGICA	Mon, Jan 7, 2013	14.03	14.03	13.81	13.84
2393	NASDAQ	DGICA	Fri, Jan 4, 2013	13.89	14.13	13.73	14.11
2392	NASDAQ	DGICA	Thu, Jan 3, 2013	14.18	14.18	13.70	13.78
2391	NASDAQ	DGICA	Wed, Jan 2, 2013	14.27	14.47	13.97	14.07
2390	NASDAQ	DGICA	Mon, Dec 31, 2012	13.72	14.20	13.62	14.04
2389	NASDAQ	DGICA	Fri, Dec 28, 2012	13.83	14.19	13.58	13.70
2388	NASDAQ	DGICA	Thu, Dec 27, 2012	14.45	14.50	13.54	13.87
2387	NASDAQ	DGICA	Wed, Dec 26, 2012	14.45	14.45	13.87	13.90
2386	NASDAQ	DGICA	Mon, Dec 24, 2012	14.18	14.55	13.88	14.23
2385	NASDAQ	DGICA	Fri, Dec 21, 2012	14.51	14.63	13.92	14.22
2384	NASDAQ	DGICA	Thu, Dec 20, 2012	14.21	14.69	13.92	14.48
2383	NASDAQ	DGICA	Wed, Dec 19, 2012	14.39	14.39	13.88	14.25
2382	NASDAQ	DGICA	Tue, Dec 18, 2012	13.79	14.49	13.40	14.34
2381	NASDAQ	DGICA	Mon, Dec 17, 2012	13.70	13.79	13.54	13.73
2380	NASDAQ	DGICA	Fri, Dec 14, 2012	13.38	13.74	13.38	13.70
2379	NASDAQ	DGICA	Thu, Dec 13, 2012	13.57	13.58	13.39	13.47
2378	NASDAQ	DGICA	Wed, Dec 12, 2012	14.03	14.14	13.46	13.53
2377	NASDAQ	DGICA	Tue, Dec 11, 2012	14.06	14.16	13.45	14.13
2376	NASDAQ	DGICA	Mon, Dec 10, 2012	14.02	14.25	13.69	13.95
2375	NASDAQ	DGICA	Fri, Dec 7, 2012	14.03	14.69	14.03	14.21
2374	NASDAQ	DGICA	Thu, Dec 6, 2012	14.01	14.30	13.97	14.05
2373	NASDAQ	DGICA	Wed, Dec 5, 2012	13.91	14.18	13.75	14.04
2372	NASDAQ	DGICA	Tue, Dec 4, 2012	13.79	13.90	13.75	13.88
2371	NASDAQ	DGICA	Mon, Dec 3, 2012	13.80	13.90	13.69	13.85
2370	NASDAQ	DGICA	Fri, Nov 30, 2012	13.84	13.93	13.39	13.83
2369	NASDAQ	DGICA	Thu, Nov 29, 2012	13.60	13.85	13.49	13.78
2368	NASDAQ	DGICA	Wed, Nov 28, 2012	13.51	13.62	13.27	13.56
2367	NASDAQ	DGICA	Tue, Nov 27, 2012	13.80	13.84	13.70	13.77
2366	NASDAQ	DGICA	Mon, Nov 26, 2012	13.23	13.80	13.23	13.80
2365	NASDAQ	DGICA	Fri, Nov 23, 2012	13.39	13.57	13.09	13.57
2364	NASDAQ	DGICA	Wed, Nov 21, 2012	12.94	13.37	12.94	13.35
2363	NASDAQ	DGICA	Tue, Nov 20, 2012	13.52	13.52	12.87	13.08
2362	NASDAQ	DGICA	Mon, Nov 19, 2012	13.25	13.64	13.25	13.61
2361	NASDAQ	DGICA	Fri, Nov 16, 2012	13.15	13.40	12.91	13.20
2360	NASDAQ	DGICA	Thu, Nov 15, 2012	12.71	13.36	12.71	13.23
2359	NASDAQ	DGICA	Wed, Nov 14, 2012	12.90	12.96	12.71	12.75
2358	NASDAQ	DGICA	Tue, Nov 13, 2012	12.70	13.00	12.70	12.84
2357	NASDAQ	DGICA	Mon, Nov 12, 2012	13.44	13.44	12.90	12.91
2356	NASDAQ	DGICA	Fri, Nov 9, 2012	13.04	13.28	12.79	13.25
2355	NASDAQ	DGICA	Thu, Nov 8, 2012	12.44	13.99	12.44	12.93
2354	NASDAQ	DGICA	Wed, Nov 7, 2012	12.67	12.67	12.25	12.25
2353	NASDAQ	DGICA	Tue, Nov 6, 2012	12.84	13.00	12.59	12.81
2352	NASDAQ	DGICA	Mon, Nov 5, 2012	12.67	12.89	12.51	12.77
2351	NASDAQ	DGICA	Fri, Nov 2, 2012	13.02	13.15	12.57	12.71
2350	NASDAQ	DGICA	Thu, Nov 1, 2012	13.01	13.11	12.71	12.93
2349	NASDAQ	DGICA	Wed, Oct 31, 2012	13.25	13.42	12.77	12.96
2348	NASDAQ	DGICA	Fri, Oct 26, 2012	13.71	14.00	13.39	13.40
2347	NASDAQ	DGICA	Thu, Oct 25, 2012	13.48	13.57	13.01	13.26
2346	NASDAQ	DGICA	Wed, Oct 24, 2012	12.85	13.46	12.82	13.33
2345	NASDAQ	DGICA	Tue, Oct 23, 2012	12.94	13.00	12.77	12.77
2344	NASDAQ	DGICA	Mon, Oct 22, 2012	12.80	13.08	12.80	13.00
2343	NASDAQ	DGICA	Fri, Oct 19, 2012	12.89	13.05	12.75	12.95
2342	NASDAQ	DGICA	Thu, Oct 18, 2012	13.61	13.62	12.91	12.91
2341	NASDAQ	DGICA	Wed, Oct 17, 2012	13.66	13.75	13.51	13.62
2340	NASDAQ	DGICA	Tue, Oct 16, 2012	13.54	13.93	13.54	13.69
2339	NASDAQ	DGICA	Mon, Oct 15, 2012	13.77	13.89	13.77	13.85
2338	NASDAQ	DGICA	Fri, Oct 12, 2012	13.76	13.94	13.52	13.70
2337	NASDAQ	DGICA	Thu, Oct 11, 2012	13.95	14.00	13.72	13.80
2336	NASDAQ	DGICA	Wed, Oct 10, 2012	13.85	13.99	13.69	13.89
2335	NASDAQ	DGICA	Tue, Oct 9, 2012	13.89	13.90	13.66	13.75
2334	NASDAQ	DGICA	Mon, Oct 8, 2012	13.96	14.00	13.77	13.83
2333	NASDAQ	DGICA	Fri, Oct 5, 2012	13.98	14.00	13.71	13.96
2332	NASDAQ	DGICA	Thu, Oct 4, 2012	13.99	14.01	13.87	13.99
2331	NASDAQ	DGICA	Wed, Oct 3, 2012	13.95	14.06	13.71	13.99
2330	NASDAQ	DGICA	Tue, Oct 2, 2012	13.88	14.00	13.60	13.89
2329	NASDAQ	DGICA	Mon, Oct 1, 2012	14.10	14.10	13.57	13.78
2328	NASDAQ	DGICA	Fri, Sep 28, 2012	14.01	14.22	13.88	14.04
2327	NASDAQ	DGICA	Thu, Sep 27, 2012	14.10	14.15	14.06	14.09
2326	NASDAQ	DGICA	Wed, Sep 26, 2012	14.10	14.15	13.92	14.04
2325	NASDAQ	DGICA	Tue, Sep 25, 2012	14.27	14.32	14.02	14.14
2324	NASDAQ	DGICA	Mon, Sep 24, 2012	14.12	14.25	13.99	14.24
2323	NASDAQ	DGICA	Fri, Sep 21, 2012	14.41	14.44	14.11	14.14
2322	NASDAQ	DGICA	Thu, Sep 20, 2012	14.46	14.46	14.08	14.20
2321	NASDAQ	DGICA	Wed, Sep 19, 2012	14.26	14.56	14.26	14.48
2320	NASDAQ	DGICA	Tue, Sep 18, 2012	14.50	14.54	14.45	14.48
2319	NASDAQ	DGICA	Mon, Sep 17, 2012	14.51	14.62	14.37	14.47
2318	NASDAQ	DGICA	Fri, Sep 14, 2012	14.46	14.56	14.38	14.52
2317	NASDAQ	DGICA	Thu, Sep 13, 2012	14.35	14.59	14.07	14.37
2316	NASDAQ	DGICA	Wed, Sep 12, 2012	14.41	14.57	14.20	14.37
2315	NASDAQ	DGICA	Tue, Sep 11, 2012	14.55	14.77	14.26	14.36
2314	NASDAQ	DGICA	Mon, Sep 10, 2012	14.82	14.83	14.45	14.53
2313	NASDAQ	DGICA	Fri, Sep 7, 2012	14.65	14.93	14.28	14.44
2312	NASDAQ	DGICA	Thu, Sep 6, 2012	14.40	14.64	14.40	14.60
2311	NASDAQ	DGICA	Wed, Sep 5, 2012	14.31	14.49	14.07	14.40
2310	NASDAQ	DGICA	Tue, Sep 4, 2012	14.24	14.31	14.03	14.29
2309	NASDAQ	DGICA	Fri, Aug 31, 2012	14.18	14.40	14.18	14.33
2308	NASDAQ	DGICA	Thu, Aug 30, 2012	14.33	14.40	14.03	14.04
2307	NASDAQ	DGICA	Wed, Aug 29, 2012	14.28	14.49	14.17	14.38
2306	NASDAQ	DGICA	Tue, Aug 28, 2012	14.35	14.55	14.20	14.49
2305	NASDAQ	DGICA	Mon, Aug 27, 2012	14.50	14.50	14.12	14.19
2304	NASDAQ	DGICA	Fri, Aug 24, 2012	14.43	14.67	14.31	14.39
2303	NASDAQ	DGICA	Thu, Aug 23, 2012	14.28	14.50	14.12	14.40
2302	NASDAQ	DGICA	Wed, Aug 22, 2012	14.43	14.77	14.30	14.32
2301	NASDAQ	DGICA	Tue, Aug 21, 2012	14.31	14.72	14.31	14.39
2300	NASDAQ	DGICA	Mon, Aug 20, 2012	14.54	14.80	14.39	14.54
2299	NASDAQ	DGICA	Fri, Aug 17, 2012	14.44	14.61	14.31	14.55
2298	NASDAQ	DGICA	Thu, Aug 16, 2012	14.56	14.85	14.24	14.39
2297	NASDAQ	DGICA	Wed, Aug 15, 2012	14.29	14.60	14.08	14.52
2296	NASDAQ	DGICA	Tue, Aug 14, 2012	14.31	14.55	14.17	14.25
2295	NASDAQ	DGICA	Mon, Aug 13, 2012	14.27	14.33	14.10	14.30
2294	NASDAQ	DGICA	Fri, Aug 10, 2012	14.43	14.53	14.09	14.19
2293	NASDAQ	DGICA	Thu, Aug 9, 2012	13.81	14.57	13.79	14.39
2292	NASDAQ	DGICA	Wed, Aug 8, 2012	13.81	14.19	13.67	14.03
2291	NASDAQ	DGICA	Tue, Aug 7, 2012	13.84	14.02	13.69	13.97
2290	NASDAQ	DGICA	Mon, Aug 6, 2012	13.68	14.08	13.64	13.79
2289	NASDAQ	DGICA	Fri, Aug 3, 2012	13.72	13.98	13.55	13.63
2288	NASDAQ	DGICA	Thu, Aug 2, 2012	13.30	13.49	13.13	13.44
2287	NASDAQ	DGICA	Wed, Aug 1, 2012	13.39	13.97	13.36	13.36
2286	NASDAQ	DGICA	Tue, Jul 31, 2012	13.51	13.96	13.33	13.40
2285	NASDAQ	DGICA	Mon, Jul 30, 2012	13.54	13.62	12.91	13.51
2284	NASDAQ	DGICA	Fri, Jul 27, 2012	13.38	13.73	13.05	13.73
2283	NASDAQ	DGICA	Thu, Jul 26, 2012	13.47	13.55	13.04	13.31
2282	NASDAQ	DGICA	Wed, Jul 25, 2012	13.92	14.34	13.32	13.35
2281	NASDAQ	DGICA	Tue, Jul 24, 2012	14.16	14.16	13.47	13.81
2280	NASDAQ	DGICA	Mon, Jul 23, 2012	13.70	14.40	13.53	14.03
2279	NASDAQ	DGICA	Fri, Jul 20, 2012	13.85	14.07	13.74	13.83
2278	NASDAQ	DGICA	Thu, Jul 19, 2012	13.92	14.08	13.73	13.97
2277	NASDAQ	DGICA	Wed, Jul 18, 2012	14.05	14.24	13.25	14.21
2276	NASDAQ	DGICA	Tue, Jul 17, 2012	14.00	14.27	13.73	14.07
2275	NASDAQ	DGICA	Mon, Jul 16, 2012	14.05	14.14	13.79	13.88
2274	NASDAQ	DGICA	Fri, Jul 13, 2012	13.69	13.85	13.41	13.82
2273	NASDAQ	DGICA	Thu, Jul 12, 2012	13.46	13.63	13.20	13.54
2272	NASDAQ	DGICA	Wed, Jul 11, 2012	13.35	13.44	13.23	13.40
2271	NASDAQ	DGICA	Tue, Jul 10, 2012	13.74	13.78	13.16	13.34
2270	NASDAQ	DGICA	Mon, Jul 9, 2012	13.60	13.81	13.26	13.69
2269	NASDAQ	DGICA	Fri, Jul 6, 2012	13.45	13.99	13.43	13.53
2268	NASDAQ	DGICA	Thu, Jul 5, 2012	13.49	13.80	13.40	13.55
2267	NASDAQ	DGICA	Tue, Jul 3, 2012	13.57	13.62	13.22	13.36
2266	NASDAQ	DGICA	Mon, Jul 2, 2012	13.37	13.50	13.02	13.49
2265	NASDAQ	DGICA	Fri, Jun 29, 2012	13.39	13.41	13.10	13.28
2264	NASDAQ	DGICA	Thu, Jun 28, 2012	13.16	13.26	12.98	13.09
2263	NASDAQ	DGICA	Wed, Jun 27, 2012	13.14	13.38	13.07	13.27
2262	NASDAQ	DGICA	Tue, Jun 26, 2012	13.15	13.32	13.00	13.18
2261	NASDAQ	DGICA	Mon, Jun 25, 2012	13.06	13.43	12.87	13.07
2260	NASDAQ	DGICA	Fri, Jun 22, 2012	13.38	13.65	13.15	13.16
2259	NASDAQ	DGICA	Thu, Jun 21, 2012	14.15	14.25	13.27	13.34
2258	NASDAQ	DGICA	Wed, Jun 20, 2012	14.29	14.44	13.85	14.14
2257	NASDAQ	DGICA	Tue, Jun 19, 2012	14.30	14.55	14.24	14.36
2256	NASDAQ	DGICA	Mon, Jun 18, 2012	14.61	14.61	14.25	14.33
2255	NASDAQ	DGICA	Fri, Jun 15, 2012	14.53	14.84	14.19	14.61
2254	NASDAQ	DGICA	Thu, Jun 14, 2012	14.35	14.75	14.21	14.73
2253	NASDAQ	DGICA	Wed, Jun 13, 2012	14.49	14.55	14.29	14.31
2252	NASDAQ	DGICA	Tue, Jun 12, 2012	14.76	14.76	14.32	14.46
2251	NASDAQ	DGICA	Mon, Jun 11, 2012	15.25	15.25	14.55	14.67
2250	NASDAQ	DGICA	Fri, Jun 8, 2012	15.01	15.23	14.59	15.20
2249	NASDAQ	DGICA	Thu, Jun 7, 2012	14.80	15.23	14.63	15.11
2248	NASDAQ	DGICA	Wed, Jun 6, 2012	14.34	14.88	14.29	14.64
2247	NASDAQ	DGICA	Tue, Jun 5, 2012	14.33	14.50	14.09	14.33
2246	NASDAQ	DGICA	Mon, Jun 4, 2012	14.59	14.84	14.01	14.32
2245	NASDAQ	DGICA	Fri, Jun 1, 2012	14.76	15.03	14.48	14.48
2244	NASDAQ	DGICA	Thu, May 31, 2012	15.16	15.34	14.86	14.87
2243	NASDAQ	DGICA	Wed, May 30, 2012	15.10	15.20	15.00	15.08
2242	NASDAQ	DGICA	Tue, May 29, 2012	15.33	15.33	15.02	15.16
2241	NASDAQ	DGICA	Fri, May 25, 2012	15.23	15.36	15.06	15.31
2240	NASDAQ	DGICA	Thu, May 24, 2012	15.03	15.23	15.02	15.23
2239	NASDAQ	DGICA	Wed, May 23, 2012	15.05	15.19	14.87	14.95
2238	NASDAQ	DGICA	Tue, May 22, 2012	15.05	15.22	14.96	15.05
2237	NASDAQ	DGICA	Mon, May 21, 2012	15.09	15.09	14.85	15.05
2236	NASDAQ	DGICA	Fri, May 18, 2012	14.85	15.17	14.85	15.06
2235	NASDAQ	DGICA	Thu, May 17, 2012	15.14	15.25	14.86	14.89
2234	NASDAQ	DGICA	Wed, May 16, 2012	14.99	15.15	14.89	15.05
2233	NASDAQ	DGICA	Tue, May 15, 2012	14.87	15.00	14.64	14.90
2232	NASDAQ	DGICA	Mon, May 14, 2012	14.68	14.99	14.65	14.94
2231	NASDAQ	DGICA	Fri, May 11, 2012	14.79	14.98	14.63	14.87
2230	NASDAQ	DGICA	Thu, May 10, 2012	14.86	15.00	14.74	15.00
2229	NASDAQ	DGICA	Wed, May 9, 2012	14.75	14.84	14.40	14.71
2228	NASDAQ	DGICA	Tue, May 8, 2012	14.09	14.90	14.09	14.85
2227	NASDAQ	DGICA	Mon, May 7, 2012	13.95	14.37	13.95	14.17
2226	NASDAQ	DGICA	Fri, May 4, 2012	14.14	14.19	13.83	13.97
2225	NASDAQ	DGICA	Thu, May 3, 2012	13.95	14.23	13.95	14.15
2224	NASDAQ	DGICA	Wed, May 2, 2012	13.89	14.04	13.68	14.02
2223	NASDAQ	DGICA	Tue, May 1, 2012	13.66	14.41	13.55	13.91
2222	NASDAQ	DGICA	Mon, Apr 30, 2012	13.87	13.88	13.60	13.62
2221	NASDAQ	DGICA	Fri, Apr 27, 2012	13.77	13.84	13.73	13.84
2220	NASDAQ	DGICA	Thu, Apr 26, 2012	13.79	13.80	13.66	13.79
2219	NASDAQ	DGICA	Wed, Apr 25, 2012	13.66	13.80	13.60	13.74
2218	NASDAQ	DGICA	Tue, Apr 24, 2012	13.36	13.59	13.36	13.54
2217	NASDAQ	DGICA	Mon, Apr 23, 2012	13.53	13.60	13.31	13.41
2216	NASDAQ	DGICA	Fri, Apr 20, 2012	13.84	13.84	13.64	13.76
2215	NASDAQ	DGICA	Thu, Apr 19, 2012	13.68	13.80	13.50	13.51
2214	NASDAQ	DGICA	Wed, Apr 18, 2012	13.68	14.15	13.58	13.70
2213	NASDAQ	DGICA	Tue, Apr 17, 2012	13.43	13.64	13.28	13.47
2212	NASDAQ	DGICA	Mon, Apr 16, 2012	13.57	13.70	13.40	13.40
2211	NASDAQ	DGICA	Fri, Apr 13, 2012	13.45	13.79	13.45	13.56
2210	NASDAQ	DGICA	Thu, Apr 12, 2012	13.61	13.93	13.57	13.76
2209	NASDAQ	DGICA	Wed, Apr 11, 2012	13.53	13.78	13.44	13.68
2208	NASDAQ	DGICA	Tue, Apr 10, 2012	13.29	13.55	13.12	13.35
2207	NASDAQ	DGICA	Mon, Apr 9, 2012	13.30	13.40	13.10	13.25
2206	NASDAQ	DGICA	Thu, Apr 5, 2012	13.41	13.76	13.11	13.56
2205	NASDAQ	DGICA	Wed, Apr 4, 2012	13.42	13.58	13.37	13.43
2204	NASDAQ	DGICA	Tue, Apr 3, 2012	13.78	13.85	13.42	13.51
2203	NASDAQ	DGICA	Mon, Apr 2, 2012	13.63	14.00	13.58	13.86
2202	NASDAQ	DGICA	Fri, Mar 30, 2012	13.89	13.96	13.66	13.67
2201	NASDAQ	DGICA	Thu, Mar 29, 2012	14.07	14.11	13.70	13.82
2200	NASDAQ	DGICA	Wed, Mar 28, 2012	13.79	14.20	13.48	14.12
2199	NASDAQ	DGICA	Tue, Mar 27, 2012	13.98	14.04	13.67	13.79
2198	NASDAQ	DGICA	Mon, Mar 26, 2012	13.84	14.09	13.61	14.02
2197	NASDAQ	DGICA	Fri, Mar 23, 2012	13.34	13.77	13.22	13.68
2196	NASDAQ	DGICA	Thu, Mar 22, 2012	13.23	13.44	13.19	13.32
2195	NASDAQ	DGICA	Wed, Mar 21, 2012	13.65	13.65	13.28	13.34
2194	NASDAQ	DGICA	Tue, Mar 20, 2012	13.64	13.78	13.48	13.58
2193	NASDAQ	DGICA	Mon, Mar 19, 2012	13.64	13.96	13.60	13.77
2192	NASDAQ	DGICA	Fri, Mar 16, 2012	13.95	13.95	13.56	13.61
2191	NASDAQ	DGICA	Thu, Mar 15, 2012	13.89	14.02	13.71	13.98
2190	NASDAQ	DGICA	Wed, Mar 14, 2012	13.96	14.08	13.72	13.82
2189	NASDAQ	DGICA	Tue, Mar 13, 2012	14.07	14.07	13.72	13.88
2188	NASDAQ	DGICA	Mon, Mar 12, 2012	13.50	14.04	13.50	13.91
2187	NASDAQ	DGICA	Fri, Mar 9, 2012	13.91	14.17	13.86	14.07
2186	NASDAQ	DGICA	Thu, Mar 8, 2012	13.95	13.99	13.72	13.85
2185	NASDAQ	DGICA	Wed, Mar 7, 2012	14.01	14.20	13.74	13.92
2184	NASDAQ	DGICA	Tue, Mar 6, 2012	13.60	14.17	13.60	14.00
2183	NASDAQ	DGICA	Mon, Mar 5, 2012	12.73	13.69	12.73	13.69
2182	NASDAQ	DGICA	Fri, Mar 2, 2012	13.50	13.50	12.79	12.82
2181	NASDAQ	DGICA	Thu, Mar 1, 2012	13.76	13.88	13.36	13.55
2180	NASDAQ	DGICA	Wed, Feb 29, 2012	14.47	14.47	13.72	13.77
2179	NASDAQ	DGICA	Tue, Feb 28, 2012	14.41	14.62	14.25	14.50
2178	NASDAQ	DGICA	Mon, Feb 27, 2012	13.95	14.49	13.79	14.36
2177	NASDAQ	DGICA	Fri, Feb 24, 2012	14.59	14.59	13.99	13.99
2176	NASDAQ	DGICA	Thu, Feb 23, 2012	14.27	14.63	14.10	14.59
2175	NASDAQ	DGICA	Wed, Feb 22, 2012	13.99	14.39	13.97	14.19
2174	NASDAQ	DGICA	Tue, Feb 21, 2012	15.14	15.14	14.00	14.11
2173	NASDAQ	DGICA	Fri, Feb 17, 2012	15.22	15.22	15.08	15.17
2172	NASDAQ	DGICA	Thu, Feb 16, 2012	15.04	15.30	14.71	15.15
2171	NASDAQ	DGICA	Wed, Feb 15, 2012	15.74	15.75	14.93	15.00
2170	NASDAQ	DGICA	Tue, Feb 14, 2012	15.50	15.75	15.46	15.67
2169	NASDAQ	DGICA	Mon, Feb 13, 2012	15.73	15.75	15.47	15.67
2168	NASDAQ	DGICA	Fri, Feb 10, 2012	15.37	15.66	15.26	15.51
2167	NASDAQ	DGICA	Thu, Feb 9, 2012	15.71	15.81	15.47	15.57
2166	NASDAQ	DGICA	Wed, Feb 8, 2012	15.34	15.87	15.28	15.66
2165	NASDAQ	DGICA	Tue, Feb 7, 2012	15.11	15.35	14.95	15.35
2164	NASDAQ	DGICA	Mon, Feb 6, 2012	15.60	15.67	15.06	15.18
2163	NASDAQ	DGICA	Fri, Feb 3, 2012	15.63	16.00	15.44	15.73
2162	NASDAQ	DGICA	Thu, Feb 2, 2012	15.51	15.65	14.10	15.62
2161	NASDAQ	DGICA	Wed, Feb 1, 2012	15.05	15.57	15.05	15.56
2160	NASDAQ	DGICA	Tue, Jan 31, 2012	14.96	15.36	14.96	15.26
2159	NASDAQ	DGICA	Mon, Jan 30, 2012	15.10	15.40	14.93	15.29
2158	NASDAQ	DGICA	Fri, Jan 27, 2012	14.86	15.32	14.80	15.27
2157	NASDAQ	DGICA	Thu, Jan 26, 2012	15.20	15.22	14.97	15.13
2156	NASDAQ	DGICA	Wed, Jan 25, 2012	15.16	15.19	14.85	15.19
2155	NASDAQ	DGICA	Tue, Jan 24, 2012	14.55	15.15	14.55	15.11
2154	NASDAQ	DGICA	Mon, Jan 23, 2012	14.73	14.77	14.44	14.62
2153	NASDAQ	DGICA	Fri, Jan 20, 2012	14.52	14.71	14.28	14.65
2152	NASDAQ	DGICA	Thu, Jan 19, 2012	14.16	14.59	14.04	14.51
2151	NASDAQ	DGICA	Wed, Jan 18, 2012	13.76	14.22	13.50	14.22
2150	NASDAQ	DGICA	Tue, Jan 17, 2012	13.92	13.92	13.59	13.77
2149	NASDAQ	DGICA	Fri, Jan 13, 2012	13.99	14.09	13.80	13.83
2148	NASDAQ	DGICA	Thu, Jan 12, 2012	14.22	14.23	14.16	14.20
2147	NASDAQ	DGICA	Wed, Jan 11, 2012	13.95	14.20	13.95	14.20
2146	NASDAQ	DGICA	Tue, Jan 10, 2012	13.89	14.05	13.89	14.00
2145	NASDAQ	DGICA	Mon, Jan 9, 2012	13.80	13.82	13.67	13.72
2144	NASDAQ	DGICA	Fri, Jan 6, 2012	14.29	14.33	13.88	13.88
2143	NASDAQ	DGICA	Thu, Jan 5, 2012	14.25	14.42	14.10	14.25
2142	NASDAQ	DGICA	Wed, Jan 4, 2012	14.74	14.74	14.33	14.35
2141	NASDAQ	DGICA	Tue, Jan 3, 2012	14.45	14.90	14.24	14.88
2140	NASDAQ	DGICA	Fri, Dec 30, 2011	14.31	14.31	14.06	14.16
2139	NASDAQ	DGICA	Thu, Dec 29, 2011	14.09	14.34	14.09	14.34
2138	NASDAQ	DGICA	Wed, Dec 28, 2011	14.16	14.26	14.05	14.13
2137	NASDAQ	DGICA	Tue, Dec 27, 2011	14.55	14.66	14.29	14.33
2136	NASDAQ	DGICA	Fri, Dec 23, 2011	14.73	14.90	14.64	14.66
2135	NASDAQ	DGICA	Thu, Dec 22, 2011	14.61	14.80	14.48	14.80
2134	NASDAQ	DGICA	Wed, Dec 21, 2011	14.51	14.51	14.01	14.38
2133	NASDAQ	DGICA	Tue, Dec 20, 2011	14.30	14.58	14.30	14.51
2132	NASDAQ	DGICA	Mon, Dec 19, 2011	14.51	14.52	14.00	14.04
2131	NASDAQ	DGICA	Fri, Dec 16, 2011	14.91	14.94	14.31	14.40
2130	NASDAQ	DGICA	Thu, Dec 15, 2011	14.42	14.77	14.21	14.77
2129	NASDAQ	DGICA	Wed, Dec 14, 2011	14.00	14.30	14.00	14.30
2128	NASDAQ	DGICA	Tue, Dec 13, 2011	14.00	14.31	14.00	14.08
2127	NASDAQ	DGICA	Mon, Dec 12, 2011	14.17	14.26	14.05	14.14
2126	NASDAQ	DGICA	Fri, Dec 9, 2011	14.21	14.31	14.00	14.27
2125	NASDAQ	DGICA	Thu, Dec 8, 2011	14.00	14.00	13.83	13.92
2124	NASDAQ	DGICA	Wed, Dec 7, 2011	14.00	14.16	13.83	14.05
2123	NASDAQ	DGICA	Tue, Dec 6, 2011	13.77	14.16	13.32	14.03
2122	NASDAQ	DGICA	Mon, Dec 5, 2011	13.62	13.76	12.72	13.76
2121	NASDAQ	DGICA	Fri, Dec 2, 2011	13.50	13.62	13.22	13.47
2120	NASDAQ	DGICA	Thu, Dec 1, 2011	13.54	13.85	13.18	13.29
2119	NASDAQ	DGICA	Wed, Nov 30, 2011	12.69	13.77	12.29	13.65
2118	NASDAQ	DGICA	Tue, Nov 29, 2011	12.30	12.42	12.11	12.22
2117	NASDAQ	DGICA	Mon, Nov 28, 2011	11.92	12.41	11.92	12.35
2116	NASDAQ	DGICA	Fri, Nov 25, 2011	11.87	12.23	11.55	11.62
2115	NASDAQ	DGICA	Wed, Nov 23, 2011	12.83	12.83	11.89	11.94
2114	NASDAQ	DGICA	Tue, Nov 22, 2011	13.49	13.54	12.78	12.85
2113	NASDAQ	DGICA	Mon, Nov 21, 2011	13.98	14.05	13.53	13.55
2112	NASDAQ	DGICA	Fri, Nov 18, 2011	14.07	14.28	13.73	14.21
2111	NASDAQ	DGICA	Thu, Nov 17, 2011	13.88	14.11	13.56	14.09
2110	NASDAQ	DGICA	Wed, Nov 16, 2011	14.30	14.37	13.66	13.90
2109	NASDAQ	DGICA	Tue, Nov 15, 2011	13.60	14.50	13.54	14.43
2108	NASDAQ	DGICA	Mon, Nov 14, 2011	13.73	13.90	13.48	13.64
2107	NASDAQ	DGICA	Fri, Nov 11, 2011	13.80	13.83	13.60	13.82
2106	NASDAQ	DGICA	Thu, Nov 10, 2011	13.51	13.86	13.45	13.64
2105	NASDAQ	DGICA	Wed, Nov 9, 2011	13.40	13.70	13.25	13.26
2104	NASDAQ	DGICA	Tue, Nov 8, 2011	13.32	13.70	13.13	13.60
2103	NASDAQ	DGICA	Mon, Nov 7, 2011	13.15	13.26	12.89	13.19
2102	NASDAQ	DGICA	Fri, Nov 4, 2011	13.21	13.25	13.11	13.22
2101	NASDAQ	DGICA	Thu, Nov 3, 2011	12.75	13.39	12.53	13.36
2100	NASDAQ	DGICA	Wed, Nov 2, 2011	12.42	12.65	12.36	12.63
2099	NASDAQ	DGICA	Tue, Nov 1, 2011	12.05	12.67	11.53	12.15
2098	NASDAQ	DGICA	Mon, Oct 31, 2011	12.16	12.65	12.16	12.52
2097	NASDAQ	DGICA	Fri, Oct 28, 2011	12.33	12.65	12.21	12.38
2096	NASDAQ	DGICA	Thu, Oct 27, 2011	12.50	12.50	11.90	12.50
2095	NASDAQ	DGICA	Wed, Oct 26, 2011	12.41	12.57	12.34	12.50
2094	NASDAQ	DGICA	Tue, Oct 25, 2011	12.51	12.53	12.30	12.34
2093	NASDAQ	DGICA	Mon, Oct 24, 2011	12.54	12.65	12.41	12.57
2092	NASDAQ	DGICA	Fri, Oct 21, 2011	12.69	12.69	12.25	12.56
2091	NASDAQ	DGICA	Thu, Oct 20, 2011	12.34	12.55	12.34	12.42
2090	NASDAQ	DGICA	Wed, Oct 19, 2011	12.64	12.70	12.32	12.33
2089	NASDAQ	DGICA	Tue, Oct 18, 2011	12.77	13.30	12.44	12.58
2088	NASDAQ	DGICA	Mon, Oct 17, 2011	12.52	12.98	12.51	12.65
2087	NASDAQ	DGICA	Fri, Oct 14, 2011	12.61	12.73	12.46	12.69
2086	NASDAQ	DGICA	Thu, Oct 13, 2011	12.89	12.90	12.36	12.50
2085	NASDAQ	DGICA	Wed, Oct 12, 2011	12.50	13.16	12.28	13.11
2084	NASDAQ	DGICA	Tue, Oct 11, 2011	12.65	12.71	12.31	12.50
2083	NASDAQ	DGICA	Mon, Oct 10, 2011	12.32	12.74	12.23	12.73
2082	NASDAQ	DGICA	Fri, Oct 7, 2011	13.09	13.19	12.06	12.29
2081	NASDAQ	DGICA	Thu, Oct 6, 2011	13.15	13.20	12.99	13.20
2080	NASDAQ	DGICA	Wed, Oct 5, 2011	13.10	13.29	13.04	13.25
2079	NASDAQ	DGICA	Tue, Oct 4, 2011	11.94	13.42	11.94	13.17
2078	NASDAQ	DGICA	Mon, Oct 3, 2011	12.06	12.30	11.91	12.00
2077	NASDAQ	DGICA	Fri, Sep 30, 2011	13.08	13.20	12.03	12.04
2076	NASDAQ	DGICA	Thu, Sep 29, 2011	12.30	13.31	12.30	13.25
2075	NASDAQ	DGICA	Wed, Sep 28, 2011	12.50	12.85	12.00	12.00
2074	NASDAQ	DGICA	Tue, Sep 27, 2011	12.75	12.92	12.31	12.52
2073	NASDAQ	DGICA	Mon, Sep 26, 2011	12.18	12.75	11.98	12.59
2072	NASDAQ	DGICA	Fri, Sep 23, 2011	11.90	12.29	11.90	12.12
2071	NASDAQ	DGICA	Thu, Sep 22, 2011	11.34	12.12	11.34	11.85
2070	NASDAQ	DGICA	Wed, Sep 21, 2011	11.85	11.93	11.57	11.59
2069	NASDAQ	DGICA	Tue, Sep 20, 2011	12.16	12.40	11.65	11.78
2068	NASDAQ	DGICA	Mon, Sep 19, 2011	12.19	12.50	12.08	12.28
2067	NASDAQ	DGICA	Fri, Sep 16, 2011	12.33	12.46	12.20	12.39
2066	NASDAQ	DGICA	Thu, Sep 15, 2011	12.26	12.27	12.09	12.24
2065	NASDAQ	DGICA	Wed, Sep 14, 2011	12.24	12.42	12.01	12.23
2064	NASDAQ	DGICA	Tue, Sep 13, 2011	11.91	12.19	11.85	12.11
2063	NASDAQ	DGICA	Mon, Sep 12, 2011	11.77	11.86	11.62	11.76
2062	NASDAQ	DGICA	Fri, Sep 9, 2011	11.97	11.97	11.75	11.84
2061	NASDAQ	DGICA	Thu, Sep 8, 2011	12.09	12.09	11.86	11.96
2060	NASDAQ	DGICA	Wed, Sep 7, 2011	12.03	12.16	11.65	12.08
2059	NASDAQ	DGICA	Tue, Sep 6, 2011	11.31	12.16	11.22	11.93
2058	NASDAQ	DGICA	Fri, Sep 2, 2011	11.55	11.98	11.55	11.61
2057	NASDAQ	DGICA	Thu, Sep 1, 2011	12.22	12.22	11.75	11.75
2056	NASDAQ	DGICA	Wed, Aug 31, 2011	12.73	12.73	12.12	12.17
2055	NASDAQ	DGICA	Tue, Aug 30, 2011	12.79	12.79	12.34	12.54
2054	NASDAQ	DGICA	Mon, Aug 29, 2011	12.22	12.72	12.04	12.58
2053	NASDAQ	DGICA	Fri, Aug 26, 2011	11.94	12.28	11.86	12.11
2052	NASDAQ	DGICA	Thu, Aug 25, 2011	12.36	12.47	12.00	12.00
2051	NASDAQ	DGICA	Wed, Aug 24, 2011	12.08	12.41	12.00	12.28
2050	NASDAQ	DGICA	Tue, Aug 23, 2011	12.14	12.35	11.86	12.15
2049	NASDAQ	DGICA	Mon, Aug 22, 2011	12.56	12.56	11.96	12.01
2048	NASDAQ	DGICA	Fri, Aug 19, 2011	11.64	12.31	11.64	12.11
2047	NASDAQ	DGICA	Thu, Aug 18, 2011	12.17	12.56	11.75	11.75
2046	NASDAQ	DGICA	Wed, Aug 17, 2011	12.46	12.73	12.20	12.42
2045	NASDAQ	DGICA	Tue, Aug 16, 2011	12.60	12.72	12.21	12.39
2044	NASDAQ	DGICA	Mon, Aug 15, 2011	12.42	12.77	12.42	12.72
2043	NASDAQ	DGICA	Fri, Aug 12, 2011	12.67	12.67	12.01	12.30
2042	NASDAQ	DGICA	Thu, Aug 11, 2011	12.53	12.77	11.88	12.62
2041	NASDAQ	DGICA	Wed, Aug 10, 2011	13.72	13.72	12.01	12.45
2040	NASDAQ	DGICA	Tue, Aug 9, 2011	12.56	13.18	11.51	12.80
2039	NASDAQ	DGICA	Mon, Aug 8, 2011	13.01	13.93	12.24	12.24
2038	NASDAQ	DGICA	Fri, Aug 5, 2011	12.81	13.50	12.36	13.14
2037	NASDAQ	DGICA	Thu, Aug 4, 2011	12.90	13.34	12.67	12.67
2036	NASDAQ	DGICA	Wed, Aug 3, 2011	12.07	13.27	12.02	13.07
2035	NASDAQ	DGICA	Tue, Aug 2, 2011	12.00	12.43	11.98	11.98
2034	NASDAQ	DGICA	Mon, Aug 1, 2011	12.12	12.20	11.96	12.01
2033	NASDAQ	DGICA	Fri, Jul 29, 2011	11.89	12.27	11.49	12.02
2032	NASDAQ	DGICA	Thu, Jul 28, 2011	11.77	11.97	11.60	11.95
2031	NASDAQ	DGICA	Wed, Jul 27, 2011	12.19	12.19	11.74	11.79
2030	NASDAQ	DGICA	Tue, Jul 26, 2011	12.51	12.51	12.19	12.19
2029	NASDAQ	DGICA	Mon, Jul 25, 2011	12.31	12.46	12.23	12.33
2028	NASDAQ	DGICA	Fri, Jul 22, 2011	12.54	12.59	12.30	12.45
2027	NASDAQ	DGICA	Thu, Jul 21, 2011	12.24	12.59	12.24	12.53
2026	NASDAQ	DGICA	Wed, Jul 20, 2011	12.58	12.68	12.19	12.23
2025	NASDAQ	DGICA	Tue, Jul 19, 2011	12.26	12.77	12.26	12.59
2024	NASDAQ	DGICA	Mon, Jul 18, 2011	12.24	12.40	12.11	12.19
2023	NASDAQ	DGICA	Fri, Jul 15, 2011	12.35	12.38	12.15	12.25
2022	NASDAQ	DGICA	Thu, Jul 14, 2011	12.48	12.64	12.33	12.33
2021	NASDAQ	DGICA	Wed, Jul 13, 2011	12.51	12.62	12.34	12.50
2020	NASDAQ	DGICA	Tue, Jul 12, 2011	12.44	12.63	12.41	12.45
2019	NASDAQ	DGICA	Mon, Jul 11, 2011	12.40	12.68	12.35	12.43
2018	NASDAQ	DGICA	Fri, Jul 8, 2011	12.51	12.75	12.46	12.52
2017	NASDAQ	DGICA	Thu, Jul 7, 2011	12.73	12.90	12.54	12.69
2016	NASDAQ	DGICA	Wed, Jul 6, 2011	12.67	12.76	12.52	12.58
2015	NASDAQ	DGICA	Tue, Jul 5, 2011	13.07	13.07	12.45	12.65
2014	NASDAQ	DGICA	Fri, Jul 1, 2011	12.86	12.97	12.78	12.92
2013	NASDAQ	DGICA	Thu, Jun 30, 2011	12.74	12.90	12.58	12.80
2012	NASDAQ	DGICA	Wed, Jun 29, 2011	12.73	13.07	12.70	12.77
2011	NASDAQ	DGICA	Tue, Jun 28, 2011	13.39	13.43	12.87	13.08
2010	NASDAQ	DGICA	Mon, Jun 27, 2011	12.65	13.35	12.58	13.33
2009	NASDAQ	DGICA	Fri, Jun 24, 2011	12.80	12.89	12.35	12.62
2008	NASDAQ	DGICA	Thu, Jun 23, 2011	12.54	12.89	12.29	12.84
2007	NASDAQ	DGICA	Wed, Jun 22, 2011	12.73	12.77	12.49	12.55
2006	NASDAQ	DGICA	Tue, Jun 21, 2011	12.98	12.98	12.49	12.86
2005	NASDAQ	DGICA	Mon, Jun 20, 2011	12.70	12.89	12.50	12.84
2004	NASDAQ	DGICA	Fri, Jun 17, 2011	12.70	12.79	12.42	12.67
2003	NASDAQ	DGICA	Thu, Jun 16, 2011	12.66	12.77	12.50	12.55
2002	NASDAQ	DGICA	Wed, Jun 15, 2011	12.93	13.08	12.57	12.66
2001	NASDAQ	DGICA	Tue, Jun 14, 2011	13.09	13.25	12.92	13.08
2000	NASDAQ	DGICA	Mon, Jun 13, 2011	13.39	13.39	12.93	13.00
1999	NASDAQ	DGICA	Fri, Jun 10, 2011	13.33	13.64	13.01	13.27
1998	NASDAQ	DGICA	Thu, Jun 9, 2011	13.59	13.60	13.32	13.42
1997	NASDAQ	DGICA	Wed, Jun 8, 2011	13.48	13.54	13.29	13.51
1996	NASDAQ	DGICA	Tue, Jun 7, 2011	13.64	13.74	13.27	13.58
1995	NASDAQ	DGICA	Mon, Jun 6, 2011	13.45	13.58	13.26	13.47
1994	NASDAQ	DGICA	Fri, Jun 3, 2011	13.55	13.72	13.36	13.41
1993	NASDAQ	DGICA	Thu, Jun 2, 2011	13.70	13.82	13.70	13.77
1992	NASDAQ	DGICA	Wed, Jun 1, 2011	13.91	13.99	13.70	13.82
1991	NASDAQ	DGICA	Tue, May 31, 2011	13.53	14.01	13.32	14.01
1990	NASDAQ	DGICA	Fri, May 27, 2011	13.29	13.55	13.23	13.41
1989	NASDAQ	DGICA	Thu, May 26, 2011	12.72	13.30	12.72	13.27
1988	NASDAQ	DGICA	Wed, May 25, 2011	12.96	13.00	12.70	12.71
1987	NASDAQ	DGICA	Tue, May 24, 2011	13.17	13.32	13.00	13.09
1986	NASDAQ	DGICA	Mon, May 23, 2011	13.02	13.25	12.95	13.08
1985	NASDAQ	DGICA	Fri, May 20, 2011	13.28	13.35	12.88	13.19
1984	NASDAQ	DGICA	Thu, May 19, 2011	13.46	13.46	13.14	13.28
1983	NASDAQ	DGICA	Wed, May 18, 2011	13.30	13.49	13.12	13.38
1982	NASDAQ	DGICA	Tue, May 17, 2011	13.64	13.64	13.23	13.31
1981	NASDAQ	DGICA	Mon, May 16, 2011	13.54	13.96	13.54	13.75
1980	NASDAQ	DGICA	Fri, May 13, 2011	13.64	13.64	13.50	13.63
1979	NASDAQ	DGICA	Thu, May 12, 2011	13.28	13.68	13.28	13.68
1978	NASDAQ	DGICA	Wed, May 11, 2011	13.41	13.41	13.11	13.30
1977	NASDAQ	DGICA	Tue, May 10, 2011	13.65	13.65	13.25	13.50
1976	NASDAQ	DGICA	Mon, May 9, 2011	13.15	13.57	13.09	13.55
1975	NASDAQ	DGICA	Fri, May 6, 2011	13.20	13.21	13.06	13.15
1974	NASDAQ	DGICA	Thu, May 5, 2011	13.15	13.20	12.95	13.05
1973	NASDAQ	DGICA	Wed, May 4, 2011	13.22	13.34	13.10	13.10
1972	NASDAQ	DGICA	Tue, May 3, 2011	13.19	13.25	13.08	13.16
1971	NASDAQ	DGICA	Mon, May 2, 2011	13.64	13.64	13.17	13.17
1970	NASDAQ	DGICA	Fri, Apr 29, 2011	13.63	13.73	13.33	13.64
1969	NASDAQ	DGICA	Thu, Apr 28, 2011	13.51	13.66	13.36	13.66
1968	NASDAQ	DGICA	Wed, Apr 27, 2011	13.55	13.73	13.55	13.71
1967	NASDAQ	DGICA	Tue, Apr 26, 2011	13.43	13.65	13.43	13.59
1966	NASDAQ	DGICA	Mon, Apr 25, 2011	13.63	13.63	13.01	13.40
1965	NASDAQ	DGICA	Thu, Apr 21, 2011	13.69	13.72	13.42	13.72
1964	NASDAQ	DGICA	Wed, Apr 20, 2011	13.46	13.60	13.23	13.55
1963	NASDAQ	DGICA	Tue, Apr 19, 2011	13.32	13.34	13.13	13.29
1962	NASDAQ	DGICA	Mon, Apr 18, 2011	13.15	13.28	13.10	13.25
1961	NASDAQ	DGICA	Fri, Apr 15, 2011	13.22	13.44	13.11	13.35
1960	NASDAQ	DGICA	Thu, Apr 14, 2011	13.11	13.42	13.10	13.37
1959	NASDAQ	DGICA	Wed, Apr 13, 2011	13.79	13.79	13.18	13.29
1958	NASDAQ	DGICA	Tue, Apr 12, 2011	13.72	13.81	13.54	13.65
1957	NASDAQ	DGICA	Mon, Apr 11, 2011	13.75	13.75	13.54	13.66
1956	NASDAQ	DGICA	Fri, Apr 8, 2011	13.90	13.90	13.43	13.75
1955	NASDAQ	DGICA	Thu, Apr 7, 2011	13.68	13.92	13.61	13.76
1954	NASDAQ	DGICA	Wed, Apr 6, 2011	13.64	13.74	13.39	13.66
1953	NASDAQ	DGICA	Tue, Apr 5, 2011	13.62	13.62	13.43	13.56
1952	NASDAQ	DGICA	Mon, Apr 4, 2011	13.54	13.73	13.53	13.68
1951	NASDAQ	DGICA	Fri, Apr 1, 2011	13.40	13.50	13.29	13.47
1950	NASDAQ	DGICA	Thu, Mar 31, 2011	13.14	13.40	13.01	13.37
1949	NASDAQ	DGICA	Wed, Mar 30, 2011	12.97	13.18	12.76	13.18
1948	NASDAQ	DGICA	Tue, Mar 29, 2011	13.08	13.08	12.75	12.87
1947	NASDAQ	DGICA	Mon, Mar 28, 2011	12.88	13.19	12.79	13.03
1946	NASDAQ	DGICA	Fri, Mar 25, 2011	12.41	12.86	12.37	12.80
1945	NASDAQ	DGICA	Thu, Mar 24, 2011	12.46	12.46	12.04	12.40
1944	NASDAQ	DGICA	Wed, Mar 23, 2011	11.85	12.04	11.76	12.03
1943	NASDAQ	DGICA	Tue, Mar 22, 2011	11.83	12.04	11.79	11.90
1942	NASDAQ	DGICA	Mon, Mar 21, 2011	11.66	11.90	11.48	11.85
1941	NASDAQ	DGICA	Fri, Mar 18, 2011	12.42	12.78	11.48	11.52
1940	NASDAQ	DGICA	Thu, Mar 17, 2011	12.17	12.43	11.97	12.43
1939	NASDAQ	DGICA	Wed, Mar 16, 2011	12.37	12.37	11.89	11.89
1938	NASDAQ	DGICA	Tue, Mar 15, 2011	12.40	12.48	12.34	12.37
1937	NASDAQ	DGICA	Mon, Mar 14, 2011	12.51	12.71	12.48	12.49
1936	NASDAQ	DGICA	Fri, Mar 11, 2011	12.74	12.78	12.53	12.66
1935	NASDAQ	DGICA	Thu, Mar 10, 2011	12.66	12.85	12.66	12.77
1934	NASDAQ	DGICA	Wed, Mar 9, 2011	12.68	12.98	12.64	12.86
1933	NASDAQ	DGICA	Tue, Mar 8, 2011	12.48	12.71	12.37	12.70
1932	NASDAQ	DGICA	Mon, Mar 7, 2011	12.80	12.90	12.26	12.43
1931	NASDAQ	DGICA	Fri, Mar 4, 2011	12.95	13.06	12.76	12.82
1930	NASDAQ	DGICA	Thu, Mar 3, 2011	12.83	13.17	12.75	13.17
1929	NASDAQ	DGICA	Wed, Mar 2, 2011	12.68	12.75	12.61	12.73
1928	NASDAQ	DGICA	Tue, Mar 1, 2011	12.83	12.87	12.54	12.63
1927	NASDAQ	DGICA	Mon, Feb 28, 2011	12.88	12.97	12.67	12.78
1926	NASDAQ	DGICA	Fri, Feb 25, 2011	12.50	12.90	12.39	12.73
1925	NASDAQ	DGICA	Thu, Feb 24, 2011	12.67	12.96	12.46	12.64
1924	NASDAQ	DGICA	Wed, Feb 23, 2011	12.64	12.83	12.50	12.50
1923	NASDAQ	DGICA	Tue, Feb 22, 2011	12.65	12.92	12.55	12.55
1922	NASDAQ	DGICA	Fri, Feb 18, 2011	13.05	13.05	12.71	12.81
1921	NASDAQ	DGICA	Thu, Feb 17, 2011	12.92	13.02	12.75	12.94
1920	NASDAQ	DGICA	Wed, Feb 16, 2011	13.17	13.17	12.95	13.04
1919	NASDAQ	DGICA	Tue, Feb 15, 2011	13.07	13.34	13.04	13.06
1918	NASDAQ	DGICA	Mon, Feb 14, 2011	13.44	13.44	13.09	13.17
1917	NASDAQ	DGICA	Fri, Feb 11, 2011	12.94	13.58	12.94	13.47
1916	NASDAQ	DGICA	Thu, Feb 10, 2011	12.64	13.07	12.64	13.07
1915	NASDAQ	DGICA	Wed, Feb 9, 2011	12.80	13.12	12.68	12.75
1914	NASDAQ	DGICA	Tue, Feb 8, 2011	12.94	13.05	12.51	12.81
1913	NASDAQ	DGICA	Mon, Feb 7, 2011	12.96	13.27	12.87	13.00
1912	NASDAQ	DGICA	Fri, Feb 4, 2011	12.98	13.14	12.91	13.00
1911	NASDAQ	DGICA	Thu, Feb 3, 2011	13.19	13.19	12.86	12.93
1910	NASDAQ	DGICA	Wed, Feb 2, 2011	13.32	13.32	12.99	13.14
1909	NASDAQ	DGICA	Tue, Feb 1, 2011	12.96	13.53	12.96	13.42
1908	NASDAQ	DGICA	Mon, Jan 31, 2011	12.76	13.00	12.60	12.95
1907	NASDAQ	DGICA	Fri, Jan 28, 2011	13.44	13.54	12.47	12.69
1906	NASDAQ	DGICA	Thu, Jan 27, 2011	13.85	13.86	13.50	13.61
1905	NASDAQ	DGICA	Wed, Jan 26, 2011	13.42	13.92	13.42	13.85
1904	NASDAQ	DGICA	Tue, Jan 25, 2011	13.08	13.45	12.85	13.32
1903	NASDAQ	DGICA	Mon, Jan 24, 2011	12.81	13.37	12.81	13.15
1902	NASDAQ	DGICA	Fri, Jan 21, 2011	13.02	13.14	12.80	12.80
1901	NASDAQ	DGICA	Thu, Jan 20, 2011	13.18	13.32	13.07	13.09
1900	NASDAQ	DGICA	Wed, Jan 19, 2011	13.68	13.76	13.32	13.37
1899	NASDAQ	DGICA	Tue, Jan 18, 2011	13.96	13.97	13.67	13.73
1898	NASDAQ	DGICA	Fri, Jan 14, 2011	14.12	14.28	13.81	13.98
1897	NASDAQ	DGICA	Thu, Jan 13, 2011	13.98	14.87	13.82	14.02
1896	NASDAQ	DGICA	Wed, Jan 12, 2011	14.88	14.90	14.70	14.83
1895	NASDAQ	DGICA	Tue, Jan 11, 2011	14.71	14.95	14.66	14.73
1894	NASDAQ	DGICA	Mon, Jan 10, 2011	14.86	14.95	14.64	14.68
1893	NASDAQ	DGICA	Fri, Jan 7, 2011	15.30	15.30	14.89	14.93
1892	NASDAQ	DGICA	Thu, Jan 6, 2011	14.93	15.13	14.89	15.09
1891	NASDAQ	DGICA	Wed, Jan 5, 2011	15.01	15.13	14.96	15.00
1890	NASDAQ	DGICA	Tue, Jan 4, 2011	15.36	15.51	14.96	14.97
1889	NASDAQ	DGICA	Mon, Jan 3, 2011	14.65	15.33	14.58	15.29
1888	NASDAQ	DGICA	Fri, Dec 31, 2010	14.63	14.83	14.46	14.48
1887	NASDAQ	DGICA	Thu, Dec 30, 2010	15.06	15.06	14.60	14.61
1886	NASDAQ	DGICA	Wed, Dec 29, 2010	15.45	15.45	14.94	14.97
1885	NASDAQ	DGICA	Tue, Dec 28, 2010	15.35	15.35	14.95	14.97
1884	NASDAQ	DGICA	Mon, Dec 27, 2010	15.31	15.39	15.20	15.29
1883	NASDAQ	DGICA	Thu, Dec 23, 2010	15.63	15.67	15.18	15.28
1882	NASDAQ	DGICA	Wed, Dec 22, 2010	15.76	16.09	15.51	15.57
1881	NASDAQ	DGICA	Tue, Dec 21, 2010	16.12	16.12	15.95	16.03
1880	NASDAQ	DGICA	Mon, Dec 20, 2010	16.00	16.11	15.31	16.01
1879	NASDAQ	DGICA	Fri, Dec 17, 2010	15.95	15.99	15.72	15.99
1878	NASDAQ	DGICA	Thu, Dec 16, 2010	15.69	15.96	15.62	15.96
1877	NASDAQ	DGICA	Wed, Dec 15, 2010	15.56	15.77	15.56	15.70
1876	NASDAQ	DGICA	Tue, Dec 14, 2010	15.72	15.73	15.21	15.62
1875	NASDAQ	DGICA	Mon, Dec 13, 2010	15.63	15.79	15.48	15.63
1874	NASDAQ	DGICA	Fri, Dec 10, 2010	15.35	15.63	15.35	15.62
1873	NASDAQ	DGICA	Thu, Dec 9, 2010	15.46	15.46	15.07	15.42
1872	NASDAQ	DGICA	Wed, Dec 8, 2010	15.45	15.47	15.31	15.31
1871	NASDAQ	DGICA	Tue, Dec 7, 2010	15.35	15.39	15.08	15.39
1870	NASDAQ	DGICA	Mon, Dec 6, 2010	15.20	15.44	15.07	15.31
1869	NASDAQ	DGICA	Fri, Dec 3, 2010	15.28	15.28	14.96	15.28
1868	NASDAQ	DGICA	Thu, Dec 2, 2010	15.24	15.32	14.98	15.32
1867	NASDAQ	DGICA	Wed, Dec 1, 2010	14.95	15.28	14.80	15.26
1866	NASDAQ	DGICA	Tue, Nov 30, 2010	14.53	14.90	14.44	14.85
1865	NASDAQ	DGICA	Mon, Nov 29, 2010	14.36	14.61	14.20	14.60
1864	NASDAQ	DGICA	Fri, Nov 26, 2010	14.59	14.61	14.48	14.48
1863	NASDAQ	DGICA	Wed, Nov 24, 2010	14.86	14.86	14.43	14.61
1862	NASDAQ	DGICA	Tue, Nov 23, 2010	14.14	14.48	14.14	14.25
1861	NASDAQ	DGICA	Mon, Nov 22, 2010	14.05	14.32	14.02	14.32
1860	NASDAQ	DGICA	Fri, Nov 19, 2010	14.06	14.18	13.65	14.17
1859	NASDAQ	DGICA	Thu, Nov 18, 2010	13.97	14.17	13.97	14.04
1858	NASDAQ	DGICA	Wed, Nov 17, 2010	14.03	14.09	13.73	13.91
1857	NASDAQ	DGICA	Tue, Nov 16, 2010	14.52	14.71	13.86	14.01
1856	NASDAQ	DGICA	Mon, Nov 15, 2010	14.65	15.13	14.58	14.65
1855	NASDAQ	DGICA	Fri, Nov 12, 2010	14.70	14.85	14.58	14.59
1854	NASDAQ	DGICA	Thu, Nov 11, 2010	14.82	15.05	14.56	14.83
1853	NASDAQ	DGICA	Wed, Nov 10, 2010	14.73	15.00	14.41	15.00
1852	NASDAQ	DGICA	Tue, Nov 9, 2010	14.78	15.00	14.51	14.63
1851	NASDAQ	DGICA	Mon, Nov 8, 2010	14.77	14.77	14.42	14.75
1850	NASDAQ	DGICA	Fri, Nov 5, 2010	14.47	14.65	14.26	14.58
1849	NASDAQ	DGICA	Thu, Nov 4, 2010	14.48	14.50	14.21	14.49
1848	NASDAQ	DGICA	Wed, Nov 3, 2010	14.14	14.24	13.93	14.24
1847	NASDAQ	DGICA	Tue, Nov 2, 2010	13.47	14.14	13.47	14.14
1846	NASDAQ	DGICA	Mon, Nov 1, 2010	13.94	13.94	13.16	13.29
1845	NASDAQ	DGICA	Fri, Oct 29, 2010	13.35	13.89	13.34	13.85
1844	NASDAQ	DGICA	Thu, Oct 28, 2010	13.70	13.81	13.12	13.62
1843	NASDAQ	DGICA	Wed, Oct 27, 2010	13.95	14.14	13.52	13.67
1842	NASDAQ	DGICA	Tue, Oct 26, 2010	13.93	14.21	13.73	14.10
1841	NASDAQ	DGICA	Mon, Oct 25, 2010	13.56	14.19	13.56	14.04
1840	NASDAQ	DGICA	Fri, Oct 22, 2010	14.26	14.26	13.41	13.49
1839	NASDAQ	DGICA	Thu, Oct 21, 2010	14.50	14.77	14.02	14.27
1838	NASDAQ	DGICA	Wed, Oct 20, 2010	14.11	14.76	13.91	14.39
1837	NASDAQ	DGICA	Tue, Oct 19, 2010	14.04	14.26	13.78	14.00
1836	NASDAQ	DGICA	Mon, Oct 18, 2010	13.94	14.36	13.84	14.26
1835	NASDAQ	DGICA	Fri, Oct 15, 2010	14.00	14.09	13.82	13.87
1834	NASDAQ	DGICA	Thu, Oct 14, 2010	13.80	13.85	13.62	13.83
1833	NASDAQ	DGICA	Wed, Oct 13, 2010	13.36	13.84	13.30	13.77
1832	NASDAQ	DGICA	Tue, Oct 12, 2010	13.39	13.57	13.33	13.34
1831	NASDAQ	DGICA	Mon, Oct 11, 2010	13.45	13.57	13.18	13.45
1830	NASDAQ	DGICA	Fri, Oct 8, 2010	12.85	13.56	12.85	13.39
1829	NASDAQ	DGICA	Thu, Oct 7, 2010	13.49	13.49	13.12	13.13
1828	NASDAQ	DGICA	Wed, Oct 6, 2010	13.41	13.57	13.18	13.37
1827	NASDAQ	DGICA	Tue, Oct 5, 2010	12.84	13.44	12.67	13.40
1826	NASDAQ	DGICA	Mon, Oct 4, 2010	12.62	12.96	12.57	12.68
1825	NASDAQ	DGICA	Fri, Oct 1, 2010	13.09	13.09	12.74	12.96
1824	NASDAQ	DGICA	Thu, Sep 30, 2010	13.34	13.34	12.99	13.07
1823	NASDAQ	DGICA	Wed, Sep 29, 2010	12.82	13.53	12.82	13.39
1822	NASDAQ	DGICA	Tue, Sep 28, 2010	12.77	12.92	12.31	12.90
1821	NASDAQ	DGICA	Mon, Sep 27, 2010	12.71	12.89	12.44	12.78
1820	NASDAQ	DGICA	Fri, Sep 24, 2010	12.30	12.74	12.30	12.71
1819	NASDAQ	DGICA	Thu, Sep 23, 2010	12.19	12.52	12.02	12.13
1818	NASDAQ	DGICA	Wed, Sep 22, 2010	11.82	12.25	11.82	12.25
1817	NASDAQ	DGICA	Tue, Sep 21, 2010	11.74	12.07	11.73	11.88
1816	NASDAQ	DGICA	Mon, Sep 20, 2010	11.22	11.78	11.20	11.77
1815	NASDAQ	DGICA	Fri, Sep 17, 2010	11.31	11.47	11.13	11.25
1814	NASDAQ	DGICA	Thu, Sep 16, 2010	11.24	11.34	11.13	11.20
1813	NASDAQ	DGICA	Wed, Sep 15, 2010	11.12	11.40	11.12	11.30
1812	NASDAQ	DGICA	Tue, Sep 14, 2010	11.33	11.39	11.09	11.19
1811	NASDAQ	DGICA	Mon, Sep 13, 2010	11.31	11.47	11.25	11.37
1810	NASDAQ	DGICA	Fri, Sep 10, 2010	11.62	11.62	11.20	11.26
1809	NASDAQ	DGICA	Thu, Sep 9, 2010	11.40	11.64	11.40	11.55
1808	NASDAQ	DGICA	Wed, Sep 8, 2010	11.26	11.44	11.21	11.24
1807	NASDAQ	DGICA	Tue, Sep 7, 2010	11.30	11.34	11.07	11.20
1806	NASDAQ	DGICA	Fri, Sep 3, 2010	11.07	11.39	11.05	11.30
1805	NASDAQ	DGICA	Thu, Sep 2, 2010	11.25	11.26	11.04	11.11
1804	NASDAQ	DGICA	Wed, Sep 1, 2010	11.00	11.22	11.00	11.15
1803	NASDAQ	DGICA	Tue, Aug 31, 2010	10.81	10.99	10.79	10.92
1802	NASDAQ	DGICA	Mon, Aug 30, 2010	11.11	11.11	10.81	10.82
1801	NASDAQ	DGICA	Fri, Aug 27, 2010	11.00	11.22	10.90	11.19
1800	NASDAQ	DGICA	Thu, Aug 26, 2010	11.05	11.14	10.86	10.87
1799	NASDAQ	DGICA	Wed, Aug 25, 2010	10.78	11.07	10.78	11.04
1798	NASDAQ	DGICA	Tue, Aug 24, 2010	10.84	11.02	10.82	10.82
1797	NASDAQ	DGICA	Mon, Aug 23, 2010	11.03	11.20	10.83	11.00
1796	NASDAQ	DGICA	Fri, Aug 20, 2010	10.80	11.02	10.80	11.00
1795	NASDAQ	DGICA	Thu, Aug 19, 2010	11.00	11.07	10.80	10.86
1794	NASDAQ	DGICA	Wed, Aug 18, 2010	11.02	11.24	10.91	11.03
1793	NASDAQ	DGICA	Tue, Aug 17, 2010	11.09	11.22	10.84	11.07
1792	NASDAQ	DGICA	Mon, Aug 16, 2010	10.92	11.14	10.78	11.01
1791	NASDAQ	DGICA	Fri, Aug 13, 2010	11.13	11.37	10.90	11.00
1790	NASDAQ	DGICA	Thu, Aug 12, 2010	11.07	11.29	10.94	11.20
1789	NASDAQ	DGICA	Wed, Aug 11, 2010	11.39	11.41	11.23	11.25
1788	NASDAQ	DGICA	Tue, Aug 10, 2010	11.60	11.76	11.56	11.57
1787	NASDAQ	DGICA	Mon, Aug 9, 2010	11.71	11.82	11.60	11.72
1786	NASDAQ	DGICA	Fri, Aug 6, 2010	11.63	11.91	11.53	11.60
1785	NASDAQ	DGICA	Thu, Aug 5, 2010	11.81	11.81	11.65	11.75
1784	NASDAQ	DGICA	Wed, Aug 4, 2010	11.82	11.89	11.72	11.89
1783	NASDAQ	DGICA	Tue, Aug 3, 2010	11.78	11.92	11.64	11.72
1782	NASDAQ	DGICA	Mon, Aug 2, 2010	11.93	12.09	11.76	11.79
1781	NASDAQ	DGICA	Fri, Jul 30, 2010	11.61	11.85	11.61	11.76
1780	NASDAQ	DGICA	Thu, Jul 29, 2010	11.96	11.99	11.71	11.78
1779	NASDAQ	DGICA	Wed, Jul 28, 2010	11.89	12.14	11.89	11.91
1778	NASDAQ	DGICA	Tue, Jul 27, 2010	12.00	12.06	11.78	11.89
1777	NASDAQ	DGICA	Mon, Jul 26, 2010	12.00	12.24	11.72	11.95
1776	NASDAQ	DGICA	Fri, Jul 23, 2010	11.83	12.01	11.78	12.00
1775	NASDAQ	DGICA	Thu, Jul 22, 2010	11.84	11.99	11.75	11.92
1774	NASDAQ	DGICA	Wed, Jul 21, 2010	12.01	12.24	11.60	11.67
1773	NASDAQ	DGICA	Tue, Jul 20, 2010	11.72	12.02	11.48	12.01
1772	NASDAQ	DGICA	Mon, Jul 19, 2010	11.76	11.85	11.70	11.80
1771	NASDAQ	DGICA	Fri, Jul 16, 2010	12.02	12.05	11.67	11.74
1770	NASDAQ	DGICA	Thu, Jul 15, 2010	12.25	12.25	12.00	12.06
1769	NASDAQ	DGICA	Wed, Jul 14, 2010	12.56	12.56	12.23	12.23
1768	NASDAQ	DGICA	Tue, Jul 13, 2010	12.50	12.64	12.35	12.64
1767	NASDAQ	DGICA	Mon, Jul 12, 2010	12.55	12.59	12.29	12.33
1766	NASDAQ	DGICA	Fri, Jul 9, 2010	12.49	12.66	12.49	12.63
1765	NASDAQ	DGICA	Thu, Jul 8, 2010	12.40	12.67	12.35	12.61
1764	NASDAQ	DGICA	Wed, Jul 7, 2010	12.00	12.36	11.84	12.30
1763	NASDAQ	DGICA	Tue, Jul 6, 2010	12.28	12.28	12.00	12.00
1762	NASDAQ	DGICA	Fri, Jul 2, 2010	12.30	12.33	12.12	12.20
1761	NASDAQ	DGICA	Thu, Jul 1, 2010	12.34	12.34	12.03	12.25
1760	NASDAQ	DGICA	Wed, Jun 30, 2010	12.50	12.59	12.25	12.29
1759	NASDAQ	DGICA	Tue, Jun 29, 2010	12.55	12.66	12.37	12.50
1758	NASDAQ	DGICA	Mon, Jun 28, 2010	12.86	12.95	12.74	12.76
1757	NASDAQ	DGICA	Fri, Jun 25, 2010	12.63	13.08	12.55	13.01
1756	NASDAQ	DGICA	Thu, Jun 24, 2010	12.50	12.71	12.43	12.55
1755	NASDAQ	DGICA	Wed, Jun 23, 2010	12.54	12.71	12.53	12.61
1754	NASDAQ	DGICA	Tue, Jun 22, 2010	12.80	12.89	12.52	12.59
1753	NASDAQ	DGICA	Mon, Jun 21, 2010	13.00	13.06	12.71	12.73
1752	NASDAQ	DGICA	Fri, Jun 18, 2010	13.06	13.17	12.94	12.99
1751	NASDAQ	DGICA	Thu, Jun 17, 2010	13.05	13.20	12.85	13.15
1750	NASDAQ	DGICA	Wed, Jun 16, 2010	12.93	13.27	12.81	13.00
1749	NASDAQ	DGICA	Tue, Jun 15, 2010	12.80	13.12	12.72	13.05
1748	NASDAQ	DGICA	Mon, Jun 14, 2010	12.91	12.93	12.64	12.73
1747	NASDAQ	DGICA	Fri, Jun 11, 2010	12.61	12.81	12.57	12.79
1746	NASDAQ	DGICA	Thu, Jun 10, 2010	12.64	12.64	12.53	12.62
1745	NASDAQ	DGICA	Wed, Jun 9, 2010	12.58	12.75	12.12	12.51
1744	NASDAQ	DGICA	Tue, Jun 8, 2010	12.48	12.54	12.28	12.45
1743	NASDAQ	DGICA	Mon, Jun 7, 2010	12.76	12.84	12.38	12.40
1742	NASDAQ	DGICA	Fri, Jun 4, 2010	12.79	12.88	12.64	12.66
1741	NASDAQ	DGICA	Thu, Jun 3, 2010	12.99	13.05	12.81	13.00
1740	NASDAQ	DGICA	Wed, Jun 2, 2010	12.68	13.03	12.60	13.02
1739	NASDAQ	DGICA	Tue, Jun 1, 2010	12.90	13.07	12.63	12.63
1738	NASDAQ	DGICA	Fri, May 28, 2010	13.09	13.09	12.83	12.97
1737	NASDAQ	DGICA	Thu, May 27, 2010	12.96	13.17	12.76	13.16
1736	NASDAQ	DGICA	Wed, May 26, 2010	12.85	12.96	12.60	12.75
1735	NASDAQ	DGICA	Tue, May 25, 2010	12.69	12.88	12.69	12.81
1734	NASDAQ	DGICA	Mon, May 24, 2010	13.32	13.48	12.88	12.97
1733	NASDAQ	DGICA	Fri, May 21, 2010	13.55	13.55	13.29	13.37
1732	NASDAQ	DGICA	Thu, May 20, 2010	13.79	13.88	13.53	13.55
1731	NASDAQ	DGICA	Wed, May 19, 2010	14.02	14.14	13.87	14.00
1730	NASDAQ	DGICA	Tue, May 18, 2010	14.38	14.39	14.04	14.16
1729	NASDAQ	DGICA	Mon, May 17, 2010	14.30	14.31	14.03	14.22
1728	NASDAQ	DGICA	Fri, May 14, 2010	14.21	14.28	14.12	14.20
1727	NASDAQ	DGICA	Thu, May 13, 2010	14.41	14.46	14.30	14.41
1726	NASDAQ	DGICA	Wed, May 12, 2010	14.31	14.64	14.30	14.49
1725	NASDAQ	DGICA	Tue, May 11, 2010	14.59	14.68	14.25	14.41
1724	NASDAQ	DGICA	Mon, May 10, 2010	14.19	14.70	13.99	14.69
1723	NASDAQ	DGICA	Fri, May 7, 2010	14.08	14.08	13.85	13.88
1722	NASDAQ	DGICA	Thu, May 6, 2010	14.38	15.00	13.72	14.13
1721	NASDAQ	DGICA	Wed, May 5, 2010	14.49	14.69	14.36	14.42
1720	NASDAQ	DGICA	Tue, May 4, 2010	14.62	14.85	14.35	14.49
1719	NASDAQ	DGICA	Mon, May 3, 2010	14.44	14.80	14.44	14.75
1718	NASDAQ	DGICA	Fri, Apr 30, 2010	14.71	14.71	14.41	14.43
1717	NASDAQ	DGICA	Thu, Apr 29, 2010	14.63	14.77	14.46	14.74
1716	NASDAQ	DGICA	Wed, Apr 28, 2010	14.56	14.70	14.54	14.62
1715	NASDAQ	DGICA	Tue, Apr 27, 2010	14.74	14.74	14.50	14.56
1714	NASDAQ	DGICA	Mon, Apr 26, 2010	14.80	14.91	14.58	14.84
1713	NASDAQ	DGICA	Fri, Apr 23, 2010	14.75	14.90	14.50	14.86
1712	NASDAQ	DGICA	Thu, Apr 22, 2010	14.61	14.77	14.48	14.77
1711	NASDAQ	DGICA	Wed, Apr 21, 2010	14.75	14.75	14.53	14.72
1710	NASDAQ	DGICA	Tue, Apr 20, 2010	14.75	14.83	14.65	14.83
1709	NASDAQ	DGICA	Mon, Apr 19, 2010	14.75	14.75	14.64	14.68
1708	NASDAQ	DGICA	Fri, Apr 16, 2010	14.90	14.90	14.68	14.85
1707	NASDAQ	DGICA	Thu, Apr 15, 2010	14.75	15.00	14.75	14.89
1706	NASDAQ	DGICA	Wed, Apr 14, 2010	14.71	14.91	14.48	14.91
1705	NASDAQ	DGICA	Tue, Apr 13, 2010	14.60	14.73	14.55	14.61
1704	NASDAQ	DGICA	Mon, Apr 12, 2010	14.62	14.74	14.45	14.50
1703	NASDAQ	DGICA	Fri, Apr 9, 2010	14.70	14.83	14.60	14.60
1702	NASDAQ	DGICA	Thu, Apr 8, 2010	14.68	14.77	14.61	14.74
1701	NASDAQ	DGICA	Wed, Apr 7, 2010	14.60	14.93	14.58	14.88
1700	NASDAQ	DGICA	Tue, Apr 6, 2010	14.65	14.79	14.61	14.66
1699	NASDAQ	DGICA	Mon, Apr 5, 2010	14.65	14.75	14.48	14.75
1698	NASDAQ	DGICA	Thu, Apr 1, 2010	14.54	14.66	14.45	14.56
1697	NASDAQ	DGICA	Wed, Mar 31, 2010	14.66	14.82	14.46	14.51
1696	NASDAQ	DGICA	Tue, Mar 30, 2010	14.80	14.83	14.66	14.75
1695	NASDAQ	DGICA	Mon, Mar 29, 2010	14.81	14.88	14.74	14.74
1694	NASDAQ	DGICA	Fri, Mar 26, 2010	14.96	14.98	14.81	14.81
1693	NASDAQ	DGICA	Thu, Mar 25, 2010	15.17	15.25	14.90	14.95
1692	NASDAQ	DGICA	Wed, Mar 24, 2010	15.28	15.37	15.13	15.15
1691	NASDAQ	DGICA	Tue, Mar 23, 2010	15.42	15.50	15.22	15.30
1690	NASDAQ	DGICA	Mon, Mar 22, 2010	15.42	15.59	15.34	15.46
1689	NASDAQ	DGICA	Fri, Mar 19, 2010	14.76	15.80	14.65	15.55
1688	NASDAQ	DGICA	Thu, Mar 18, 2010	14.74	15.24	14.69	14.76
1687	NASDAQ	DGICA	Wed, Mar 17, 2010	14.70	14.94	14.70	14.77
1686	NASDAQ	DGICA	Tue, Mar 16, 2010	14.81	14.87	14.56	14.85
1685	NASDAQ	DGICA	Mon, Mar 15, 2010	14.85	14.90	14.67	14.80
1684	NASDAQ	DGICA	Fri, Mar 12, 2010	15.20	15.21	14.81	14.83
1683	NASDAQ	DGICA	Thu, Mar 11, 2010	14.96	15.24	14.87	15.22
1682	NASDAQ	DGICA	Wed, Mar 10, 2010	15.04	15.14	14.88	15.06
1681	NASDAQ	DGICA	Tue, Mar 9, 2010	14.87	15.09	14.75	15.08
1680	NASDAQ	DGICA	Mon, Mar 8, 2010	14.79	15.08	14.65	14.88
1679	NASDAQ	DGICA	Fri, Mar 5, 2010	14.90	14.99	14.70	14.75
1678	NASDAQ	DGICA	Thu, Mar 4, 2010	14.96	14.97	14.71	14.94
1677	NASDAQ	DGICA	Wed, Mar 3, 2010	15.02	15.13	14.67	14.73
1676	NASDAQ	DGICA	Tue, Mar 2, 2010	14.85	15.03	14.63	15.01
1675	NASDAQ	DGICA	Mon, Mar 1, 2010	14.55	14.97	14.55	14.87
1674	NASDAQ	DGICA	Fri, Feb 26, 2010	14.96	15.14	14.71	14.71
1673	NASDAQ	DGICA	Thu, Feb 25, 2010	14.66	15.20	14.66	15.19
1672	NASDAQ	DGICA	Wed, Feb 24, 2010	15.09	15.09	14.79	14.84
1671	NASDAQ	DGICA	Tue, Feb 23, 2010	15.33	15.35	14.87	14.96
1670	NASDAQ	DGICA	Mon, Feb 22, 2010	15.28	15.34	15.16	15.31
1669	NASDAQ	DGICA	Fri, Feb 19, 2010	14.95	15.43	14.64	15.34
1668	NASDAQ	DGICA	Thu, Feb 18, 2010	14.86	14.96	14.75	14.94
1667	NASDAQ	DGICA	Wed, Feb 17, 2010	15.20	15.20	14.76	14.82
1666	NASDAQ	DGICA	Tue, Feb 16, 2010	15.16	15.19	14.87	15.19
1665	NASDAQ	DGICA	Fri, Feb 12, 2010	14.90	15.08	14.65	15.08
1664	NASDAQ	DGICA	Thu, Feb 11, 2010	14.58	15.00	14.13	15.00
1663	NASDAQ	DGICA	Wed, Feb 10, 2010	14.42	14.67	14.22	14.67
1662	NASDAQ	DGICA	Tue, Feb 9, 2010	14.41	14.62	14.08	14.52
1661	NASDAQ	DGICA	Mon, Feb 8, 2010	14.53	14.53	14.21	14.29
1660	NASDAQ	DGICA	Fri, Feb 5, 2010	14.15	14.68	14.15	14.50
1659	NASDAQ	DGICA	Thu, Feb 4, 2010	14.30	14.36	13.94	14.06
1658	NASDAQ	DGICA	Wed, Feb 3, 2010	14.35	14.47	14.04	14.39
1657	NASDAQ	DGICA	Tue, Feb 2, 2010	14.39	14.48	14.39	14.45
1656	NASDAQ	DGICA	Mon, Feb 1, 2010	14.74	14.74	14.32	14.42
1655	NASDAQ	DGICA	Fri, Jan 29, 2010	14.60	14.75	14.59	14.75
1654	NASDAQ	DGICA	Thu, Jan 28, 2010	14.83	14.83	14.50	14.61
1653	NASDAQ	DGICA	Wed, Jan 27, 2010	14.40	14.90	14.40	14.85
1652	NASDAQ	DGICA	Tue, Jan 26, 2010	14.60	14.74	14.45	14.50
1651	NASDAQ	DGICA	Mon, Jan 25, 2010	14.71	14.80	14.47	14.66
1650	NASDAQ	DGICA	Fri, Jan 22, 2010	14.64	14.74	14.55	14.63
1649	NASDAQ	DGICA	Thu, Jan 21, 2010	14.85	14.85	14.53	14.62
1648	NASDAQ	DGICA	Wed, Jan 20, 2010	14.83	14.90	14.66	14.85
1647	NASDAQ	DGICA	Tue, Jan 19, 2010	14.75	15.02	14.61	14.94
1646	NASDAQ	DGICA	Fri, Jan 15, 2010	14.75	14.80	14.60	14.67
1645	NASDAQ	DGICA	Thu, Jan 14, 2010	14.73	14.84	14.61	14.72
1644	NASDAQ	DGICA	Wed, Jan 13, 2010	14.81	14.81	14.68	14.73
1643	NASDAQ	DGICA	Tue, Jan 12, 2010	14.87	15.07	14.70	14.74
1642	NASDAQ	DGICA	Mon, Jan 11, 2010	15.04	15.12	14.74	15.00
1641	NASDAQ	DGICA	Fri, Jan 8, 2010	14.92	15.16	14.72	14.95
1640	NASDAQ	DGICA	Thu, Jan 7, 2010	14.95	15.15	14.77	15.01
1639	NASDAQ	DGICA	Wed, Jan 6, 2010	15.36	15.36	14.85	14.90
1638	NASDAQ	DGICA	Tue, Jan 5, 2010	15.38	15.95	15.33	15.38
1637	NASDAQ	DGICA	Mon, Jan 4, 2010	15.74	15.74	15.46	15.69
1636	NASDAQ	DGICA	Thu, Dec 31, 2009	15.46	15.76	15.37	15.54
1635	NASDAQ	DGICA	Wed, Dec 30, 2009	15.38	15.51	15.21	15.51
1634	NASDAQ	DGICA	Tue, Dec 29, 2009	15.46	15.62	15.28	15.40
1633	NASDAQ	DGICA	Mon, Dec 28, 2009	15.17	15.49	15.04	15.47
1632	NASDAQ	DGICA	Thu, Dec 24, 2009	15.09	15.46	14.98	15.15
1631	NASDAQ	DGICA	Wed, Dec 23, 2009	14.98	15.19	14.75	15.00
1630	NASDAQ	DGICA	Tue, Dec 22, 2009	14.98	15.13	14.73	14.86
1629	NASDAQ	DGICA	Mon, Dec 21, 2009	15.53	15.89	14.80	15.00
1628	NASDAQ	DGICA	Fri, Dec 18, 2009	14.84	15.50	14.58	15.49
1627	NASDAQ	DGICA	Thu, Dec 17, 2009	14.60	14.89	14.59	14.75
1626	NASDAQ	DGICA	Wed, Dec 16, 2009	14.90	14.93	14.59	14.73
1625	NASDAQ	DGICA	Tue, Dec 15, 2009	14.87	15.00	14.64	14.75
1624	NASDAQ	DGICA	Mon, Dec 14, 2009	14.91	14.91	14.67	14.87
1623	NASDAQ	DGICA	Fri, Dec 11, 2009	14.81	14.98	14.45	14.84
1622	NASDAQ	DGICA	Thu, Dec 10, 2009	14.83	14.97	14.54	14.69
1621	NASDAQ	DGICA	Wed, Dec 9, 2009	14.72	14.89	14.64	14.81
1620	NASDAQ	DGICA	Tue, Dec 8, 2009	14.81	14.98	14.59	14.72
1619	NASDAQ	DGICA	Mon, Dec 7, 2009	15.13	15.13	14.62	14.80
1618	NASDAQ	DGICA	Fri, Dec 4, 2009	14.99	15.18	14.89	15.09
1617	NASDAQ	DGICA	Thu, Dec 3, 2009	14.76	14.88	14.48	14.71
1616	NASDAQ	DGICA	Wed, Dec 2, 2009	14.97	14.99	14.59	14.75
1615	NASDAQ	DGICA	Tue, Dec 1, 2009	14.74	14.75	14.50	14.65
1614	NASDAQ	DGICA	Mon, Nov 30, 2009	14.71	14.71	14.48	14.63
1613	NASDAQ	DGICA	Fri, Nov 27, 2009	14.58	15.15	14.58	14.75
1612	NASDAQ	DGICA	Wed, Nov 25, 2009	15.13	15.17	14.76	14.84
1611	NASDAQ	DGICA	Tue, Nov 24, 2009	15.27	15.27	14.71	15.10
1610	NASDAQ	DGICA	Mon, Nov 23, 2009	15.16	15.28	15.10	15.25
1609	NASDAQ	DGICA	Fri, Nov 20, 2009	14.73	15.00	14.60	14.98
1608	NASDAQ	DGICA	Thu, Nov 19, 2009	14.88	15.00	14.55	14.79
1607	NASDAQ	DGICA	Wed, Nov 18, 2009	14.79	15.06	14.56	15.00
1606	NASDAQ	DGICA	Tue, Nov 17, 2009	14.90	14.98	14.67	14.95
1605	NASDAQ	DGICA	Mon, Nov 16, 2009	15.00	15.00	14.60	14.92
1604	NASDAQ	DGICA	Fri, Nov 13, 2009	14.84	14.89	14.46	14.88
1603	NASDAQ	DGICA	Thu, Nov 12, 2009	15.03	15.03	14.60	14.83
1602	NASDAQ	DGICA	Wed, Nov 11, 2009	15.00	15.10	14.56	15.10
1601	NASDAQ	DGICA	Tue, Nov 10, 2009	14.80	15.22	14.80	14.95
1600	NASDAQ	DGICA	Mon, Nov 9, 2009	14.98	14.98	14.52	14.93
1599	NASDAQ	DGICA	Fri, Nov 6, 2009	14.90	15.00	14.62	14.81
1598	NASDAQ	DGICA	Thu, Nov 5, 2009	14.99	15.10	14.75	15.10
1597	NASDAQ	DGICA	Wed, Nov 4, 2009	14.85	14.85	14.27	14.65
1596	NASDAQ	DGICA	Tue, Nov 3, 2009	14.65	14.97	14.22	14.82
1595	NASDAQ	DGICA	Mon, Nov 2, 2009	14.66	14.88	14.49	14.76
1594	NASDAQ	DGICA	Fri, Oct 30, 2009	14.91	15.06	14.58	14.60
1593	NASDAQ	DGICA	Thu, Oct 29, 2009	15.08	15.27	14.76	15.06
1592	NASDAQ	DGICA	Wed, Oct 28, 2009	14.98	15.05	14.93	14.97
1591	NASDAQ	DGICA	Tue, Oct 27, 2009	14.96	15.44	14.69	15.01
1590	NASDAQ	DGICA	Mon, Oct 26, 2009	14.76	15.14	14.76	14.87
1589	NASDAQ	DGICA	Fri, Oct 23, 2009	15.39	15.69	14.65	14.79
1588	NASDAQ	DGICA	Thu, Oct 22, 2009	14.87	15.40	14.87	15.39
1587	NASDAQ	DGICA	Wed, Oct 21, 2009	15.08	15.65	14.80	14.85
1586	NASDAQ	DGICA	Tue, Oct 20, 2009	15.54	15.54	15.07	15.08
1585	NASDAQ	DGICA	Mon, Oct 19, 2009	15.35	15.67	15.13	15.65
1584	NASDAQ	DGICA	Fri, Oct 16, 2009	15.08	15.30	15.02	15.25
1583	NASDAQ	DGICA	Thu, Oct 15, 2009	15.16	15.39	15.03	15.15
1582	NASDAQ	DGICA	Wed, Oct 14, 2009	15.45	15.45	15.02	15.26
1581	NASDAQ	DGICA	Tue, Oct 13, 2009	15.34	15.34	15.09	15.30
1580	NASDAQ	DGICA	Mon, Oct 12, 2009	15.46	15.46	15.02	15.25
1579	NASDAQ	DGICA	Fri, Oct 9, 2009	15.40	15.51	15.18	15.49
1578	NASDAQ	DGICA	Thu, Oct 8, 2009	15.03	15.55	15.03	15.41
1577	NASDAQ	DGICA	Wed, Oct 7, 2009	15.15	15.37	15.12	15.37
1576	NASDAQ	DGICA	Tue, Oct 6, 2009	15.49	15.49	15.09	15.39
1575	NASDAQ	DGICA	Mon, Oct 5, 2009	15.31	15.58	14.95	15.20
1574	NASDAQ	DGICA	Fri, Oct 2, 2009	15.13	15.43	14.89	15.19
1573	NASDAQ	DGICA	Thu, Oct 1, 2009	15.35	15.69	15.18	15.20
1572	NASDAQ	DGICA	Wed, Sep 30, 2009	15.66	15.78	15.19	15.44
1571	NASDAQ	DGICA	Tue, Sep 29, 2009	15.46	15.93	15.46	15.67
1570	NASDAQ	DGICA	Mon, Sep 28, 2009	15.59	15.92	15.38	15.72
1569	NASDAQ	DGICA	Fri, Sep 25, 2009	15.41	15.80	15.12	15.33
1568	NASDAQ	DGICA	Thu, Sep 24, 2009	15.66	15.66	15.20	15.50
1567	NASDAQ	DGICA	Wed, Sep 23, 2009	15.88	15.98	15.55	15.64
1566	NASDAQ	DGICA	Tue, Sep 22, 2009	16.00	16.00	15.65	15.90
1565	NASDAQ	DGICA	Mon, Sep 21, 2009	15.75	15.95	15.43	15.90
1564	NASDAQ	DGICA	Fri, Sep 18, 2009	15.62	16.02	15.28	15.96
1563	NASDAQ	DGICA	Thu, Sep 17, 2009	15.40	15.64	15.22	15.56
1562	NASDAQ	DGICA	Wed, Sep 16, 2009	15.00	15.49	14.98	15.40
1561	NASDAQ	DGICA	Tue, Sep 15, 2009	15.01	15.46	14.92	15.18
1560	NASDAQ	DGICA	Mon, Sep 14, 2009	15.00	15.11	14.80	15.00
1559	NASDAQ	DGICA	Fri, Sep 11, 2009	15.19	15.19	14.91	14.98
1558	NASDAQ	DGICA	Thu, Sep 10, 2009	15.18	15.40	14.76	15.21
1557	NASDAQ	DGICA	Wed, Sep 9, 2009	14.80	15.43	14.52	15.24
1556	NASDAQ	DGICA	Tue, Sep 8, 2009	14.98	14.99	14.42	14.72
1555	NASDAQ	DGICA	Fri, Sep 4, 2009	14.88	15.09	14.61	15.01
1554	NASDAQ	DGICA	Thu, Sep 3, 2009	14.75	14.92	14.58	14.81
1553	NASDAQ	DGICA	Wed, Sep 2, 2009	14.61	15.15	14.61	14.78
1552	NASDAQ	DGICA	Tue, Sep 1, 2009	14.54	15.03	14.32	14.61
1551	NASDAQ	DGICA	Mon, Aug 31, 2009	14.81	14.88	14.43	14.68
1550	NASDAQ	DGICA	Fri, Aug 28, 2009	15.11	15.33	14.88	14.99
1549	NASDAQ	DGICA	Thu, Aug 27, 2009	15.32	15.66	15.18	15.41
1548	NASDAQ	DGICA	Wed, Aug 26, 2009	15.79	15.79	15.19	15.43
1547	NASDAQ	DGICA	Tue, Aug 25, 2009	16.00	16.00	15.61	15.80
1546	NASDAQ	DGICA	Mon, Aug 24, 2009	15.96	15.99	15.38	15.96
1545	NASDAQ	DGICA	Fri, Aug 21, 2009	15.62	16.09	15.49	15.97
1544	NASDAQ	DGICA	Thu, Aug 20, 2009	15.25	15.39	14.85	15.39
1543	NASDAQ	DGICA	Wed, Aug 19, 2009	14.31	15.25	14.31	15.24
1542	NASDAQ	DGICA	Tue, Aug 18, 2009	14.95	15.08	14.39	14.54
1541	NASDAQ	DGICA	Mon, Aug 17, 2009	14.76	15.13	14.76	14.82
1540	NASDAQ	DGICA	Fri, Aug 14, 2009	15.85	15.85	14.78	14.95
1539	NASDAQ	DGICA	Thu, Aug 13, 2009	15.88	16.36	15.75	15.83
1538	NASDAQ	DGICA	Wed, Aug 12, 2009	16.00	16.22	15.75	15.83
1537	NASDAQ	DGICA	Tue, Aug 11, 2009	15.72	16.03	15.68	15.75
1536	NASDAQ	DGICA	Mon, Aug 10, 2009	15.60	15.96	15.15	15.90
1535	NASDAQ	DGICA	Fri, Aug 7, 2009	16.06	16.09	15.63	15.75
1534	NASDAQ	DGICA	Thu, Aug 6, 2009	15.58	15.99	15.58	15.78
1533	NASDAQ	DGICA	Wed, Aug 5, 2009	15.71	15.99	15.69	15.91
1532	NASDAQ	DGICA	Tue, Aug 4, 2009	15.82	16.02	15.75	16.02
1531	NASDAQ	DGICA	Mon, Aug 3, 2009	15.70	15.99	15.70	15.99
1530	NASDAQ	DGICA	Fri, Jul 31, 2009	15.88	15.95	15.71	15.75
1529	NASDAQ	DGICA	Thu, Jul 30, 2009	16.00	16.35	15.18	16.00
1528	NASDAQ	DGICA	Wed, Jul 29, 2009	15.40	16.25	15.40	15.88
1527	NASDAQ	DGICA	Tue, Jul 28, 2009	15.93	15.98	15.71	15.96
1526	NASDAQ	DGICA	Mon, Jul 27, 2009	15.78	16.04	15.78	15.90
1525	NASDAQ	DGICA	Fri, Jul 24, 2009	16.18	16.20	15.29	15.94
1524	NASDAQ	DGICA	Thu, Jul 23, 2009	16.11	16.60	15.93	16.37
1523	NASDAQ	DGICA	Wed, Jul 22, 2009	15.51	16.60	15.45	16.17
1522	NASDAQ	DGICA	Tue, Jul 21, 2009	15.86	15.88	15.44	15.57
1521	NASDAQ	DGICA	Mon, Jul 20, 2009	16.15	16.15	15.35	15.80
1520	NASDAQ	DGICA	Fri, Jul 17, 2009	16.31	16.31	15.83	16.01
1519	NASDAQ	DGICA	Thu, Jul 16, 2009	16.00	16.30	15.60	16.27
1518	NASDAQ	DGICA	Wed, Jul 15, 2009	15.93	16.29	15.80	16.13
1517	NASDAQ	DGICA	Tue, Jul 14, 2009	15.77	15.86	15.35	15.68
1516	NASDAQ	DGICA	Mon, Jul 13, 2009	15.65	15.84	14.97	15.83
1515	NASDAQ	DGICA	Fri, Jul 10, 2009	15.04	15.51	15.04	15.24
1514	NASDAQ	DGICA	Thu, Jul 9, 2009	15.46	15.85	15.02	15.15
1513	NASDAQ	DGICA	Wed, Jul 8, 2009	15.54	15.85	15.19	15.40
1512	NASDAQ	DGICA	Tue, Jul 7, 2009	15.24	15.83	15.12	15.42
1511	NASDAQ	DGICA	Mon, Jul 6, 2009	15.13	15.41	15.05	15.16
1510	NASDAQ	DGICA	Thu, Jul 2, 2009	15.53	16.00	14.92	15.15
1509	NASDAQ	DGICA	Wed, Jul 1, 2009	15.38	15.88	15.13	15.77
1508	NASDAQ	DGICA	Tue, Jun 30, 2009	15.89	16.35	15.19	15.21
1507	NASDAQ	DGICA	Mon, Jun 29, 2009	16.49	16.49	15.42	15.83
1506	NASDAQ	DGICA	Fri, Jun 26, 2009	14.70	17.47	14.51	17.47
1505	NASDAQ	DGICA	Thu, Jun 25, 2009	15.02	15.55	14.61	14.75
1504	NASDAQ	DGICA	Wed, Jun 24, 2009	15.23	15.23	14.75	15.11
1503	NASDAQ	DGICA	Tue, Jun 23, 2009	15.17	15.18	14.79	15.10
1502	NASDAQ	DGICA	Mon, Jun 22, 2009	15.62	15.62	14.91	15.10
1501	NASDAQ	DGICA	Fri, Jun 19, 2009	15.50	15.50	15.10	15.38
1500	NASDAQ	DGICA	Thu, Jun 18, 2009	15.20	15.56	15.10	15.26
1499	NASDAQ	DGICA	Wed, Jun 17, 2009	15.16	15.50	14.73	15.20
1498	NASDAQ	DGICA	Tue, Jun 16, 2009	15.06	15.51	14.75	15.11
1497	NASDAQ	DGICA	Mon, Jun 15, 2009	15.42	15.42	14.69	14.98
1496	NASDAQ	DGICA	Fri, Jun 12, 2009	15.22	15.96	15.07	15.77
1495	NASDAQ	DGICA	Thu, Jun 11, 2009	15.10	15.85	15.10	15.40
1494	NASDAQ	DGICA	Wed, Jun 10, 2009	15.26	15.29	14.52	15.04
1493	NASDAQ	DGICA	Tue, Jun 9, 2009	15.76	15.76	15.09	15.17
1492	NASDAQ	DGICA	Mon, Jun 8, 2009	15.62	16.01	15.51	15.71
1491	NASDAQ	DGICA	Fri, Jun 5, 2009	15.96	15.99	15.25	15.89
1490	NASDAQ	DGICA	Thu, Jun 4, 2009	15.62	15.94	15.47	15.86
1489	NASDAQ	DGICA	Wed, Jun 3, 2009	15.48	15.72	15.06	15.57
1488	NASDAQ	DGICA	Tue, Jun 2, 2009	15.51	15.67	15.32	15.57
1487	NASDAQ	DGICA	Mon, Jun 1, 2009	14.96	15.69	14.79	15.55
1486	NASDAQ	DGICA	Fri, May 29, 2009	14.86	15.12	14.56	15.12
1485	NASDAQ	DGICA	Thu, May 28, 2009	14.74	15.18	14.59	14.77
1484	NASDAQ	DGICA	Wed, May 27, 2009	15.02	15.05	14.57	14.57
1483	NASDAQ	DGICA	Tue, May 26, 2009	14.45	15.17	14.22	15.17
1482	NASDAQ	DGICA	Fri, May 22, 2009	14.27	14.75	14.18	14.26
1481	NASDAQ	DGICA	Thu, May 21, 2009	14.10	14.32	14.01	14.14
1480	NASDAQ	DGICA	Wed, May 20, 2009	14.48	14.67	14.24	14.34
1479	NASDAQ	DGICA	Tue, May 19, 2009	14.84	14.84	14.35	14.40
1478	NASDAQ	DGICA	Mon, May 18, 2009	14.40	15.00	14.40	14.86
1477	NASDAQ	DGICA	Fri, May 15, 2009	14.58	14.58	14.02	14.25
1476	NASDAQ	DGICA	Thu, May 14, 2009	14.73	15.30	14.40	14.47
1475	NASDAQ	DGICA	Wed, May 13, 2009	14.76	15.08	14.61	14.61
1474	NASDAQ	DGICA	Tue, May 12, 2009	14.86	15.15	14.68	14.99
1473	NASDAQ	DGICA	Mon, May 11, 2009	15.31	15.31	14.17	14.71
1472	NASDAQ	DGICA	Fri, May 8, 2009	14.46	15.63	14.35	15.63
1471	NASDAQ	DGICA	Thu, May 7, 2009	14.50	14.74	14.04	14.26
1470	NASDAQ	DGICA	Wed, May 6, 2009	14.20	14.32	14.10	14.26
1469	NASDAQ	DGICA	Tue, May 5, 2009	14.78	14.78	14.09	14.25
1468	NASDAQ	DGICA	Mon, May 4, 2009	14.39	14.99	14.13	14.86
1467	NASDAQ	DGICA	Fri, May 1, 2009	14.64	14.69	13.94	14.20
1466	NASDAQ	DGICA	Thu, Apr 30, 2009	14.78	15.00	14.48	14.64
1465	NASDAQ	DGICA	Wed, Apr 29, 2009	14.09	14.68	13.75	14.68
1464	NASDAQ	DGICA	Tue, Apr 28, 2009	14.05	14.59	14.02	14.35
1463	NASDAQ	DGICA	Mon, Apr 27, 2009	14.29	14.83	13.95	14.17
1462	NASDAQ	DGICA	Fri, Apr 24, 2009	14.11	15.06	14.01	14.63
1461	NASDAQ	DGICA	Thu, Apr 23, 2009	14.15	14.15	13.61	14.00
1460	NASDAQ	DGICA	Wed, Apr 22, 2009	14.35	14.70	14.08	14.18
1459	NASDAQ	DGICA	Tue, Apr 21, 2009	14.14	14.67	13.77	14.65
1458	NASDAQ	DGICA	Mon, Apr 20, 2009	14.92	15.59	14.18	14.25
1457	NASDAQ	DGICA	Fri, Apr 17, 2009	15.50	15.50	14.72	15.34
1456	NASDAQ	DGICA	Thu, Apr 16, 2009	15.52	15.60	14.75	15.45
1455	NASDAQ	DGICA	Wed, Apr 15, 2009	15.25	15.40	14.99	15.40
1454	NASDAQ	DGICA	Tue, Apr 14, 2009	15.31	15.67	15.04	15.19
1453	NASDAQ	DGICA	Mon, Apr 13, 2009	15.28	15.70	15.23	15.63
1452	NASDAQ	DGICA	Thu, Apr 9, 2009	15.95	15.97	15.36	15.57
1451	NASDAQ	DGICA	Wed, Apr 8, 2009	15.17	15.54	14.92	15.54
1450	NASDAQ	DGICA	Tue, Apr 7, 2009	14.92	15.58	14.83	15.09
1449	NASDAQ	DGICA	Mon, Apr 6, 2009	15.53	15.54	14.82	15.20
1448	NASDAQ	DGICA	Fri, Apr 3, 2009	15.75	15.91	15.40	15.68
1447	NASDAQ	DGICA	Thu, Apr 2, 2009	15.63	15.76	15.15	15.76
1446	NASDAQ	DGICA	Wed, Apr 1, 2009	14.69	15.24	14.64	15.21
1445	NASDAQ	DGICA	Tue, Mar 31, 2009	16.01	16.10	15.36	15.37
1444	NASDAQ	DGICA	Mon, Mar 30, 2009	15.64	16.00	15.24	15.82
1443	NASDAQ	DGICA	Fri, Mar 27, 2009	16.35	16.59	15.62	16.14
1442	NASDAQ	DGICA	Thu, Mar 26, 2009	16.20	16.75	15.60	16.74
1441	NASDAQ	DGICA	Wed, Mar 25, 2009	14.73	16.09	14.72	15.99
1440	NASDAQ	DGICA	Tue, Mar 24, 2009	16.32	16.69	15.22	15.30
1439	NASDAQ	DGICA	Mon, Mar 23, 2009	15.93	16.59	15.54	16.59
1438	NASDAQ	DGICA	Fri, Mar 20, 2009	16.15	16.15	15.15	15.51
1437	NASDAQ	DGICA	Thu, Mar 19, 2009	16.20	16.29	15.61	15.97
1436	NASDAQ	DGICA	Wed, Mar 18, 2009	14.06	16.34	14.06	16.34
1435	NASDAQ	DGICA	Tue, Mar 17, 2009	14.99	16.03	14.38	16.03
1434	NASDAQ	DGICA	Mon, Mar 16, 2009	15.33	15.33	14.54	15.08
1433	NASDAQ	DGICA	Fri, Mar 13, 2009	14.80	15.00	14.01	14.80
1432	NASDAQ	DGICA	Thu, Mar 12, 2009	13.25	14.84	13.09	14.76
1431	NASDAQ	DGICA	Wed, Mar 11, 2009	13.63	13.94	13.15	13.26
1430	NASDAQ	DGICA	Tue, Mar 10, 2009	13.08	13.56	13.04	13.49
1429	NASDAQ	DGICA	Mon, Mar 9, 2009	12.51	13.29	12.51	13.08
1428	NASDAQ	DGICA	Fri, Mar 6, 2009	12.69	13.18	12.39	13.09
1427	NASDAQ	DGICA	Thu, Mar 5, 2009	13.18	13.95	12.25	12.49
1426	NASDAQ	DGICA	Wed, Mar 4, 2009	13.30	13.77	13.00	13.57
1425	NASDAQ	DGICA	Tue, Mar 3, 2009	13.85	13.99	12.93	13.00
1424	NASDAQ	DGICA	Mon, Mar 2, 2009	13.77	14.15	13.44	13.63
1423	NASDAQ	DGICA	Fri, Feb 27, 2009	13.55	14.23	13.23	14.06
1422	NASDAQ	DGICA	Thu, Feb 26, 2009	13.34	13.92	13.17	13.74
1421	NASDAQ	DGICA	Wed, Feb 25, 2009	14.18	14.18	13.16	13.22
1420	NASDAQ	DGICA	Tue, Feb 24, 2009	13.14	14.53	12.75	14.26
1419	NASDAQ	DGICA	Mon, Feb 23, 2009	13.44	13.51	12.90	12.90
1418	NASDAQ	DGICA	Fri, Feb 20, 2009	12.93	13.46	12.79	13.25
1417	NASDAQ	DGICA	Thu, Feb 19, 2009	13.82	13.82	12.79	13.13
1416	NASDAQ	DGICA	Wed, Feb 18, 2009	13.72	13.81	13.18	13.60
1415	NASDAQ	DGICA	Tue, Feb 17, 2009	13.61	14.05	13.53	13.64
1414	NASDAQ	DGICA	Fri, Feb 13, 2009	13.98	14.19	13.61	14.08
1413	NASDAQ	DGICA	Thu, Feb 12, 2009	13.65	14.29	13.31	13.88
1412	NASDAQ	DGICA	Wed, Feb 11, 2009	14.12	14.12	13.51	13.85
1411	NASDAQ	DGICA	Tue, Feb 10, 2009	14.74	15.06	14.03	14.08
1410	NASDAQ	DGICA	Mon, Feb 9, 2009	15.11	15.11	14.63	14.80
1409	NASDAQ	DGICA	Fri, Feb 6, 2009	14.95	15.56	14.84	15.22
1408	NASDAQ	DGICA	Thu, Feb 5, 2009	14.76	15.55	14.64	14.92
1407	NASDAQ	DGICA	Wed, Feb 4, 2009	15.22	15.22	14.81	14.92
1406	NASDAQ	DGICA	Tue, Feb 3, 2009	15.09	15.33	13.99	15.17
1405	NASDAQ	DGICA	Mon, Feb 2, 2009	13.88	14.99	13.88	14.96
1404	NASDAQ	DGICA	Fri, Jan 30, 2009	14.93	14.97	14.02	14.02
1403	NASDAQ	DGICA	Thu, Jan 29, 2009	15.52	15.56	14.81	14.81
1402	NASDAQ	DGICA	Wed, Jan 28, 2009	15.50	15.95	15.45	15.77
1401	NASDAQ	DGICA	Tue, Jan 27, 2009	14.75	15.43	14.44	15.13
1400	NASDAQ	DGICA	Mon, Jan 26, 2009	14.58	15.06	14.58	14.92
1399	NASDAQ	DGICA	Fri, Jan 23, 2009	14.34	14.87	14.33	14.63
1398	NASDAQ	DGICA	Thu, Jan 22, 2009	14.92	15.24	14.49	14.83
1397	NASDAQ	DGICA	Wed, Jan 21, 2009	14.65	15.46	14.10	15.45
1396	NASDAQ	DGICA	Tue, Jan 20, 2009	15.63	15.63	14.37	14.47
1395	NASDAQ	DGICA	Fri, Jan 16, 2009	15.90	16.44	15.60	15.82
1394	NASDAQ	DGICA	Thu, Jan 15, 2009	15.15	15.90	14.82	15.90
1393	NASDAQ	DGICA	Wed, Jan 14, 2009	15.19	15.68	15.10	15.12
1392	NASDAQ	DGICA	Tue, Jan 13, 2009	15.19	15.67	15.01	15.57
1391	NASDAQ	DGICA	Mon, Jan 12, 2009	15.20	16.50	15.20	15.30
1390	NASDAQ	DGICA	Fri, Jan 9, 2009	16.04	16.17	15.26	15.27
1389	NASDAQ	DGICA	Thu, Jan 8, 2009	15.99	16.44	15.99	16.39
1388	NASDAQ	DGICA	Wed, Jan 7, 2009	16.13	16.30	15.80	15.88
1387	NASDAQ	DGICA	Tue, Jan 6, 2009	16.41	16.59	16.05	16.41
1386	NASDAQ	DGICA	Mon, Jan 5, 2009	16.49	16.51	16.12	16.25
1385	NASDAQ	DGICA	Fri, Jan 2, 2009	16.81	17.01	16.41	16.47
1384	NASDAQ	DGICA	Wed, Dec 31, 2008	16.00	16.86	16.00	16.77
1383	NASDAQ	DGICA	Tue, Dec 30, 2008	16.31	16.39	15.94	16.16
1382	NASDAQ	DGICA	Mon, Dec 29, 2008	16.61	16.61	15.88	16.03
1381	NASDAQ	DGICA	Fri, Dec 26, 2008	16.51	17.44	15.98	16.62
1380	NASDAQ	DGICA	Wed, Dec 24, 2008	16.36	16.43	16.23	16.31
1379	NASDAQ	DGICA	Tue, Dec 23, 2008	17.10	17.34	16.28	16.28
1378	NASDAQ	DGICA	Mon, Dec 22, 2008	17.16	17.45	16.05	16.94
1377	NASDAQ	DGICA	Fri, Dec 19, 2008	17.52	17.82	16.66	17.05
1376	NASDAQ	DGICA	Thu, Dec 18, 2008	17.55	17.55	16.69	16.71
1375	NASDAQ	DGICA	Wed, Dec 17, 2008	17.27	17.56	17.12	17.27
1374	NASDAQ	DGICA	Tue, Dec 16, 2008	16.60	17.52	16.03	17.52
1373	NASDAQ	DGICA	Mon, Dec 15, 2008	16.66	16.76	15.81	16.29
1372	NASDAQ	DGICA	Fri, Dec 12, 2008	15.65	16.70	15.13	16.70
1371	NASDAQ	DGICA	Thu, Dec 11, 2008	16.14	16.47	15.47	15.54
1370	NASDAQ	DGICA	Wed, Dec 10, 2008	16.00	16.70	15.76	16.42
1369	NASDAQ	DGICA	Tue, Dec 9, 2008	16.15	17.05	15.73	15.78
1368	NASDAQ	DGICA	Mon, Dec 8, 2008	16.08	16.62	15.54	16.26
1367	NASDAQ	DGICA	Fri, Dec 5, 2008	13.66	15.67	12.45	15.66
1366	NASDAQ	DGICA	Thu, Dec 4, 2008	14.09	14.99	13.49	13.92
1365	NASDAQ	DGICA	Wed, Dec 3, 2008	13.72	14.67	13.72	14.27
1364	NASDAQ	DGICA	Tue, Dec 2, 2008	12.75	14.67	11.61	14.27
1363	NASDAQ	DGICA	Mon, Dec 1, 2008	15.20	15.44	12.42	12.42
1362	NASDAQ	DGICA	Fri, Nov 28, 2008	14.98	15.72	14.77	15.72
1361	NASDAQ	DGICA	Wed, Nov 26, 2008	14.66	15.55	14.02	15.15
1360	NASDAQ	DGICA	Tue, Nov 25, 2008	15.41	15.98	14.14	15.10
1359	NASDAQ	DGICA	Mon, Nov 24, 2008	14.64	15.40	13.43	15.06
1358	NASDAQ	DGICA	Fri, Nov 21, 2008	12.78	14.61	12.05	14.29
1357	NASDAQ	DGICA	Thu, Nov 20, 2008	14.04	14.97	12.22	12.27
1356	NASDAQ	DGICA	Wed, Nov 19, 2008	14.44	14.60	14.17	14.23
1355	NASDAQ	DGICA	Tue, Nov 18, 2008	14.53	14.86	13.60	14.71
1354	NASDAQ	DGICA	Mon, Nov 17, 2008	14.42	14.90	13.99	14.35
1353	NASDAQ	DGICA	Fri, Nov 14, 2008	14.86	14.98	14.03	14.57
1352	NASDAQ	DGICA	Thu, Nov 13, 2008	14.61	15.45	13.65	15.19
1351	NASDAQ	DGICA	Wed, Nov 12, 2008	14.36	14.71	14.32	14.45
1350	NASDAQ	DGICA	Tue, Nov 11, 2008	15.19	15.19	14.39	14.59
1349	NASDAQ	DGICA	Mon, Nov 10, 2008	16.38	16.42	15.00	15.21
1348	NASDAQ	DGICA	Fri, Nov 7, 2008	16.88	17.16	16.01	16.04
1347	NASDAQ	DGICA	Thu, Nov 6, 2008	15.86	16.94	15.86	16.71
1346	NASDAQ	DGICA	Wed, Nov 5, 2008	16.81	17.35	15.73	16.06
1345	NASDAQ	DGICA	Tue, Nov 4, 2008	17.02	17.50	16.87	17.12
1344	NASDAQ	DGICA	Mon, Nov 3, 2008	16.72	16.87	16.41	16.87
1343	NASDAQ	DGICA	Fri, Oct 31, 2008	16.16	16.99	15.72	16.38
1342	NASDAQ	DGICA	Thu, Oct 30, 2008	16.07	16.30	15.89	16.30
1341	NASDAQ	DGICA	Wed, Oct 29, 2008	15.97	16.30	15.04	15.60
1340	NASDAQ	DGICA	Tue, Oct 28, 2008	14.79	16.18	13.84	15.99
1339	NASDAQ	DGICA	Mon, Oct 27, 2008	15.28	15.28	14.09	14.29
1338	NASDAQ	DGICA	Fri, Oct 24, 2008	14.34	15.67	14.08	15.46
1337	NASDAQ	DGICA	Thu, Oct 23, 2008	15.32	15.87	14.41	15.72
1336	NASDAQ	DGICA	Wed, Oct 22, 2008	15.21	15.36	14.21	15.23
1335	NASDAQ	DGICA	Tue, Oct 21, 2008	16.21	16.21	15.48	15.48
1334	NASDAQ	DGICA	Mon, Oct 20, 2008	15.69	16.31	14.14	16.31
1333	NASDAQ	DGICA	Fri, Oct 17, 2008	15.37	16.30	14.87	15.46
1332	NASDAQ	DGICA	Thu, Oct 16, 2008	14.65	16.13	14.05	15.91
1331	NASDAQ	DGICA	Wed, Oct 15, 2008	14.49	15.10	14.06	14.50
1330	NASDAQ	DGICA	Tue, Oct 14, 2008	16.37	16.37	14.63	14.68
1329	NASDAQ	DGICA	Mon, Oct 13, 2008	13.99	15.48	13.44	15.36
1328	NASDAQ	DGICA	Fri, Oct 10, 2008	12.37	13.78	11.24	13.18
1327	NASDAQ	DGICA	Thu, Oct 9, 2008	13.82	14.57	11.97	11.99
1326	NASDAQ	DGICA	Wed, Oct 8, 2008	14.04	15.20	13.43	13.45
1325	NASDAQ	DGICA	Tue, Oct 7, 2008	16.90	17.19	14.43	14.87
1324	NASDAQ	DGICA	Mon, Oct 6, 2008	16.90	17.93	16.50	16.87
1323	NASDAQ	DGICA	Fri, Oct 3, 2008	17.50	18.00	16.58	17.29
1322	NASDAQ	DGICA	Thu, Oct 2, 2008	17.45	17.99	16.63	17.88
1321	NASDAQ	DGICA	Wed, Oct 1, 2008	17.65	18.00	17.10	17.35
1320	NASDAQ	DGICA	Tue, Sep 30, 2008	17.95	18.13	17.66	18.13
1319	NASDAQ	DGICA	Mon, Sep 29, 2008	17.54	18.24	16.25	16.25
1318	NASDAQ	DGICA	Fri, Sep 26, 2008	17.68	18.20	17.62	17.86
1317	NASDAQ	DGICA	Thu, Sep 25, 2008	17.73	18.28	17.73	17.99
1316	NASDAQ	DGICA	Wed, Sep 24, 2008	18.44	18.44	17.80	17.80
1315	NASDAQ	DGICA	Tue, Sep 23, 2008	18.35	18.77	18.08	18.77
1314	NASDAQ	DGICA	Mon, Sep 22, 2008	19.75	19.75	18.39	18.70
1313	NASDAQ	DGICA	Fri, Sep 19, 2008	21.19	23.00	18.78	19.50
1312	NASDAQ	DGICA	Thu, Sep 18, 2008	18.39	19.28	17.54	19.10
1311	NASDAQ	DGICA	Wed, Sep 17, 2008	17.98	18.29	17.82	17.91
1310	NASDAQ	DGICA	Tue, Sep 16, 2008	17.78	18.52	17.61	18.52
1309	NASDAQ	DGICA	Mon, Sep 15, 2008	18.20	18.52	17.93	17.98
1308	NASDAQ	DGICA	Fri, Sep 12, 2008	18.32	18.60	18.32	18.44
1307	NASDAQ	DGICA	Thu, Sep 11, 2008	18.11	18.53	18.11	18.53
1306	NASDAQ	DGICA	Wed, Sep 10, 2008	18.24	18.50	18.18	18.48
1305	NASDAQ	DGICA	Tue, Sep 9, 2008	18.34	18.48	17.90	18.09
1304	NASDAQ	DGICA	Mon, Sep 8, 2008	18.01	18.50	18.00	18.39
1303	NASDAQ	DGICA	Fri, Sep 5, 2008	17.97	18.33	17.82	18.01
1302	NASDAQ	DGICA	Thu, Sep 4, 2008	18.50	18.50	18.15	18.17
1301	NASDAQ	DGICA	Wed, Sep 3, 2008	18.19	18.57	18.11	18.53
1300	NASDAQ	DGICA	Tue, Sep 2, 2008	18.25	18.25	17.03	18.19
1299	NASDAQ	DGICA	Fri, Aug 29, 2008	18.11	18.25	17.86	17.98
1298	NASDAQ	DGICA	Thu, Aug 28, 2008	18.25	18.30	17.82	18.28
1297	NASDAQ	DGICA	Wed, Aug 27, 2008	17.89	18.26	17.89	18.19
1296	NASDAQ	DGICA	Tue, Aug 26, 2008	17.92	18.00	17.71	17.94
1295	NASDAQ	DGICA	Mon, Aug 25, 2008	18.05	18.09	17.77	17.94
1294	NASDAQ	DGICA	Fri, Aug 22, 2008	18.29	18.40	17.97	18.21
1293	NASDAQ	DGICA	Thu, Aug 21, 2008	17.52	18.23	17.52	18.08
1292	NASDAQ	DGICA	Wed, Aug 20, 2008	18.12	18.15	17.72	17.81
1291	NASDAQ	DGICA	Tue, Aug 19, 2008	18.17	18.50	17.83	18.07
1290	NASDAQ	DGICA	Mon, Aug 18, 2008	17.94	18.46	17.75	18.46
1289	NASDAQ	DGICA	Fri, Aug 15, 2008	18.16	18.23	17.72	17.75
1288	NASDAQ	DGICA	Thu, Aug 14, 2008	17.45	18.26	17.29	17.65
1287	NASDAQ	DGICA	Wed, Aug 13, 2008	17.30	17.60	17.26	17.60
1286	NASDAQ	DGICA	Tue, Aug 12, 2008	17.33	17.50	16.94	17.43
1285	NASDAQ	DGICA	Mon, Aug 11, 2008	17.14	17.47	16.68	17.47
1284	NASDAQ	DGICA	Fri, Aug 8, 2008	16.60	17.22	16.60	17.15
1283	NASDAQ	DGICA	Thu, Aug 7, 2008	17.06	17.39	16.51	16.65
1282	NASDAQ	DGICA	Wed, Aug 6, 2008	17.25	17.48	17.05	17.28
1281	NASDAQ	DGICA	Tue, Aug 5, 2008	16.85	17.41	16.74	17.25
1280	NASDAQ	DGICA	Mon, Aug 4, 2008	17.50	17.50	16.33	16.67
1279	NASDAQ	DGICA	Fri, Aug 1, 2008	17.17	17.50	17.02	17.50
1278	NASDAQ	DGICA	Thu, Jul 31, 2008	17.26	17.46	17.02	17.42
1277	NASDAQ	DGICA	Wed, Jul 30, 2008	17.13	17.40	17.02	17.40
1276	NASDAQ	DGICA	Tue, Jul 29, 2008	16.88	17.24	16.72	16.99
1275	NASDAQ	DGICA	Mon, Jul 28, 2008	17.02	17.05	16.66	16.88
1274	NASDAQ	DGICA	Fri, Jul 25, 2008	16.53	17.11	16.53	17.11
1273	NASDAQ	DGICA	Thu, Jul 24, 2008	17.05	17.05	16.31	16.31
1272	NASDAQ	DGICA	Wed, Jul 23, 2008	17.17	17.28	16.93	17.01
1271	NASDAQ	DGICA	Tue, Jul 22, 2008	16.76	17.24	16.66	17.23
1270	NASDAQ	DGICA	Mon, Jul 21, 2008	16.51	16.92	16.31	16.88
1269	NASDAQ	DGICA	Fri, Jul 18, 2008	16.90	16.90	16.32	16.53
1268	NASDAQ	DGICA	Thu, Jul 17, 2008	17.00	17.10	16.62	17.10
1267	NASDAQ	DGICA	Wed, Jul 16, 2008	16.02	16.95	16.01	16.90
1266	NASDAQ	DGICA	Tue, Jul 15, 2008	15.34	16.29	15.31	15.80
1265	NASDAQ	DGICA	Mon, Jul 14, 2008	16.30	16.30	15.54	15.54
1264	NASDAQ	DGICA	Fri, Jul 11, 2008	15.75	16.25	15.52	16.20
1263	NASDAQ	DGICA	Thu, Jul 10, 2008	15.93	15.99	15.61	15.92
1262	NASDAQ	DGICA	Wed, Jul 9, 2008	16.33	16.33	15.74	15.78
1261	NASDAQ	DGICA	Tue, Jul 8, 2008	15.72	16.35	15.72	16.35
1260	NASDAQ	DGICA	Mon, Jul 7, 2008	16.07	16.28	15.61	15.63
1259	NASDAQ	DGICA	Thu, Jul 3, 2008	16.12	16.61	15.87	15.94
1258	NASDAQ	DGICA	Wed, Jul 2, 2008	16.57	16.57	15.95	16.10
1257	NASDAQ	DGICA	Tue, Jul 1, 2008	15.82	16.83	15.81	16.61
1256	NASDAQ	DGICA	Mon, Jun 30, 2008	16.89	17.20	15.77	15.87
1255	NASDAQ	DGICA	Fri, Jun 27, 2008	16.27	16.49	15.67	16.49
1254	NASDAQ	DGICA	Thu, Jun 26, 2008	16.29	16.35	16.05	16.28
1253	NASDAQ	DGICA	Wed, Jun 25, 2008	16.16	16.35	15.51	16.32
1252	NASDAQ	DGICA	Tue, Jun 24, 2008	16.11	16.48	15.51	16.14
1251	NASDAQ	DGICA	Mon, Jun 23, 2008	16.64	16.64	16.10	16.29
1250	NASDAQ	DGICA	Fri, Jun 20, 2008	16.83	16.83	16.40	16.57
1249	NASDAQ	DGICA	Thu, Jun 19, 2008	16.46	16.90	16.40	16.90
1248	NASDAQ	DGICA	Wed, Jun 18, 2008	16.75	16.75	16.40	16.47
1247	NASDAQ	DGICA	Tue, Jun 17, 2008	16.80	16.80	16.50	16.50
1246	NASDAQ	DGICA	Mon, Jun 16, 2008	16.88	16.90	16.80	16.89
1245	NASDAQ	DGICA	Fri, Jun 13, 2008	16.88	16.90	16.74	16.89
1244	NASDAQ	DGICA	Thu, Jun 12, 2008	16.69	16.92	16.61	16.74
1243	NASDAQ	DGICA	Wed, Jun 11, 2008	16.69	16.91	16.50	16.50
1242	NASDAQ	DGICA	Tue, Jun 10, 2008	16.70	17.02	16.70	16.77
1241	NASDAQ	DGICA	Mon, Jun 9, 2008	17.02	17.18	16.54	16.86
1240	NASDAQ	DGICA	Fri, Jun 6, 2008	17.41	17.41	16.76	16.83
1239	NASDAQ	DGICA	Thu, Jun 5, 2008	17.53	17.56	16.88	17.56
1238	NASDAQ	DGICA	Wed, Jun 4, 2008	17.15	17.65	17.15	17.55
1237	NASDAQ	DGICA	Tue, Jun 3, 2008	17.45	17.45	16.72	17.25
1236	NASDAQ	DGICA	Mon, Jun 2, 2008	17.89	17.89	17.06	17.41
1235	NASDAQ	DGICA	Fri, May 30, 2008	17.74	17.95	17.28	17.91
1234	NASDAQ	DGICA	Thu, May 29, 2008	17.42	17.75	17.22	17.70
1233	NASDAQ	DGICA	Wed, May 28, 2008	17.20	17.44	17.20	17.44
1232	NASDAQ	DGICA	Tue, May 27, 2008	16.87	17.30	16.87	17.16
1231	NASDAQ	DGICA	Fri, May 23, 2008	16.93	17.31	16.81	16.82
1230	NASDAQ	DGICA	Thu, May 22, 2008	16.60	17.12	16.53	17.04
1229	NASDAQ	DGICA	Wed, May 21, 2008	16.62	16.78	16.30	16.50
1228	NASDAQ	DGICA	Tue, May 20, 2008	16.76	16.91	16.27	16.52
1227	NASDAQ	DGICA	Mon, May 19, 2008	16.75	16.91	16.56	16.87
1226	NASDAQ	DGICA	Fri, May 16, 2008	16.76	16.76	16.31	16.66
1225	NASDAQ	DGICA	Thu, May 15, 2008	16.75	16.88	16.53	16.65
1224	NASDAQ	DGICA	Wed, May 14, 2008	16.84	16.97	16.70	16.78
1223	NASDAQ	DGICA	Tue, May 13, 2008	17.00	17.00	16.80	16.85
1222	NASDAQ	DGICA	Mon, May 12, 2008	16.81	17.05	16.72	17.03
1221	NASDAQ	DGICA	Fri, May 9, 2008	16.70	16.81	16.62	16.75
1220	NASDAQ	DGICA	Thu, May 8, 2008	16.76	16.79	16.39	16.70
1219	NASDAQ	DGICA	Wed, May 7, 2008	16.97	17.05	16.61	16.73
1218	NASDAQ	DGICA	Tue, May 6, 2008	16.86	16.99	16.85	16.92
1217	NASDAQ	DGICA	Mon, May 5, 2008	16.82	16.98	16.82	16.85
1216	NASDAQ	DGICA	Fri, May 2, 2008	17.10	17.15	16.62	16.85
1215	NASDAQ	DGICA	Thu, May 1, 2008	16.95	17.09	16.85	16.96
1214	NASDAQ	DGICA	Wed, Apr 30, 2008	17.00	17.00	16.75	16.99
1213	NASDAQ	DGICA	Tue, Apr 29, 2008	16.99	17.00	16.81	16.97
1212	NASDAQ	DGICA	Mon, Apr 28, 2008	16.99	17.06	16.84	16.94
1211	NASDAQ	DGICA	Fri, Apr 25, 2008	17.15	17.16	16.86	17.05
1210	NASDAQ	DGICA	Thu, Apr 24, 2008	16.71	17.24	16.46	17.05
1209	NASDAQ	DGICA	Wed, Apr 23, 2008	16.48	16.88	16.36	16.67
1208	NASDAQ	DGICA	Tue, Apr 22, 2008	16.69	17.08	16.28	16.40
1207	NASDAQ	DGICA	Mon, Apr 21, 2008	16.83	17.00	16.78	16.80
1206	NASDAQ	DGICA	Fri, Apr 18, 2008	16.84	17.00	16.50	17.00
1205	NASDAQ	DGICA	Thu, Apr 17, 2008	17.05	17.05	16.48	16.50
1204	NASDAQ	DGICA	Wed, Apr 16, 2008	17.38	17.44	16.53	17.10
1203	NASDAQ	DGICA	Tue, Apr 15, 2008	16.55	17.07	16.54	17.06
1202	NASDAQ	DGICA	Mon, Apr 14, 2008	16.34	16.99	16.34	16.57
1201	NASDAQ	DGICA	Fri, Apr 11, 2008	16.86	17.03	16.30	16.31
1200	NASDAQ	DGICA	Thu, Apr 10, 2008	16.77	17.21	16.77	16.98
1199	NASDAQ	DGICA	Wed, Apr 9, 2008	16.81	17.24	16.60	16.60
1198	NASDAQ	DGICA	Tue, Apr 8, 2008	16.57	16.85	16.45	16.75
1197	NASDAQ	DGICA	Mon, Apr 7, 2008	16.75	16.88	16.68	16.70
1196	NASDAQ	DGICA	Fri, Apr 4, 2008	17.33	17.33	16.74	16.74
1195	NASDAQ	DGICA	Thu, Apr 3, 2008	17.48	17.59	17.28	17.28
1194	NASDAQ	DGICA	Wed, Apr 2, 2008	17.51	17.65	17.45	17.65
1193	NASDAQ	DGICA	Tue, Apr 1, 2008	17.74	17.84	17.28	17.55
1192	NASDAQ	DGICA	Mon, Mar 31, 2008	17.46	18.00	17.16	17.40
1191	NASDAQ	DGICA	Fri, Mar 28, 2008	17.81	17.81	17.20	17.37
1190	NASDAQ	DGICA	Thu, Mar 27, 2008	17.90	17.94	17.29	17.43
1189	NASDAQ	DGICA	Wed, Mar 26, 2008	17.56	17.94	17.39	17.90
1188	NASDAQ	DGICA	Tue, Mar 25, 2008	17.67	17.74	17.53	17.68
1187	NASDAQ	DGICA	Mon, Mar 24, 2008	17.73	17.75	17.48	17.54
1186	NASDAQ	DGICA	Thu, Mar 20, 2008	17.39	17.70	16.86	17.69
1185	NASDAQ	DGICA	Wed, Mar 19, 2008	17.75	17.75	17.02	17.07
1184	NASDAQ	DGICA	Tue, Mar 18, 2008	16.75	17.60	16.45	17.60
1183	NASDAQ	DGICA	Mon, Mar 17, 2008	15.90	16.60	15.60	16.55
1182	NASDAQ	DGICA	Fri, Mar 14, 2008	16.96	16.96	15.97	16.08
1181	NASDAQ	DGICA	Thu, Mar 13, 2008	17.03	17.29	16.75	16.78
1180	NASDAQ	DGICA	Wed, Mar 12, 2008	17.75	17.75	17.15	17.26
1179	NASDAQ	DGICA	Tue, Mar 11, 2008	17.35	17.75	16.93	17.75
1178	NASDAQ	DGICA	Mon, Mar 10, 2008	16.67	17.32	16.31	17.23
1177	NASDAQ	DGICA	Fri, Mar 7, 2008	16.34	17.04	16.34	16.64
1176	NASDAQ	DGICA	Thu, Mar 6, 2008	16.55	16.80	16.35	16.55
1175	NASDAQ	DGICA	Wed, Mar 5, 2008	16.31	16.54	16.18	16.46
1174	NASDAQ	DGICA	Tue, Mar 4, 2008	16.06	16.39	16.06	16.25
1173	NASDAQ	DGICA	Mon, Mar 3, 2008	16.20	16.48	15.98	16.26
1172	NASDAQ	DGICA	Fri, Feb 29, 2008	16.45	16.73	16.10	16.32
1171	NASDAQ	DGICA	Thu, Feb 28, 2008	16.89	17.09	16.54	16.62
1170	NASDAQ	DGICA	Wed, Feb 27, 2008	16.97	17.37	16.94	17.06
1169	NASDAQ	DGICA	Tue, Feb 26, 2008	16.45	17.39	16.24	17.17
1168	NASDAQ	DGICA	Mon, Feb 25, 2008	16.38	16.85	16.07	16.59
1167	NASDAQ	DGICA	Fri, Feb 22, 2008	16.67	17.25	16.08	16.26
1166	NASDAQ	DGICA	Thu, Feb 21, 2008	16.74	17.08	16.40	16.53
1165	NASDAQ	DGICA	Wed, Feb 20, 2008	16.46	16.67	15.90	16.59
1164	NASDAQ	DGICA	Tue, Feb 19, 2008	16.42	16.61	15.86	15.87
1163	NASDAQ	DGICA	Fri, Feb 15, 2008	16.50	16.50	16.03	16.20
1162	NASDAQ	DGICA	Thu, Feb 14, 2008	17.07	17.26	16.55	16.59
1161	NASDAQ	DGICA	Wed, Feb 13, 2008	16.82	17.29	16.67	17.18
1160	NASDAQ	DGICA	Tue, Feb 12, 2008	16.85	16.90	16.70	16.88
1159	NASDAQ	DGICA	Mon, Feb 11, 2008	16.80	16.90	16.65	16.80
1158	NASDAQ	DGICA	Fri, Feb 8, 2008	16.74	16.93	16.65	16.80
1157	NASDAQ	DGICA	Thu, Feb 7, 2008	16.55	17.15	16.55	16.98
1156	NASDAQ	DGICA	Wed, Feb 6, 2008	16.57	17.18	16.34	16.68
1155	NASDAQ	DGICA	Tue, Feb 5, 2008	16.80	16.82	16.39	16.40
1154	NASDAQ	DGICA	Mon, Feb 4, 2008	16.79	17.04	16.79	16.81
1153	NASDAQ	DGICA	Fri, Feb 1, 2008	17.32	17.40	16.75	16.80
1152	NASDAQ	DGICA	Thu, Jan 31, 2008	16.30	17.36	16.30	17.29
1151	NASDAQ	DGICA	Wed, Jan 30, 2008	16.51	16.89	16.19	16.44
1150	NASDAQ	DGICA	Tue, Jan 29, 2008	17.45	17.45	16.56	16.60
1149	NASDAQ	DGICA	Mon, Jan 28, 2008	16.87	17.37	16.55	17.31
1148	NASDAQ	DGICA	Fri, Jan 25, 2008	17.34	17.56	16.70	16.87
1147	NASDAQ	DGICA	Thu, Jan 24, 2008	17.75	17.75	17.05	17.06
1146	NASDAQ	DGICA	Wed, Jan 23, 2008	16.56	17.73	16.56	17.69
1145	NASDAQ	DGICA	Tue, Jan 22, 2008	16.03	17.54	16.03	16.92
1144	NASDAQ	DGICA	Fri, Jan 18, 2008	17.04	17.11	16.65	16.65
1143	NASDAQ	DGICA	Thu, Jan 17, 2008	17.36	17.41	16.64	17.05
1142	NASDAQ	DGICA	Wed, Jan 16, 2008	16.62	17.39	16.25	17.03
1141	NASDAQ	DGICA	Tue, Jan 15, 2008	16.25	16.94	16.25	16.63
1140	NASDAQ	DGICA	Mon, Jan 14, 2008	17.03	17.47	16.30	16.49
1139	NASDAQ	DGICA	Fri, Jan 11, 2008	17.14	17.32	16.76	16.83
1138	NASDAQ	DGICA	Thu, Jan 10, 2008	16.71	17.48	16.43	17.25
1137	NASDAQ	DGICA	Wed, Jan 9, 2008	16.25	16.94	15.61	16.94
1136	NASDAQ	DGICA	Tue, Jan 8, 2008	16.55	16.98	16.04	16.29
1135	NASDAQ	DGICA	Mon, Jan 7, 2008	15.76	16.67	15.62	16.50
1134	NASDAQ	DGICA	Fri, Jan 4, 2008	16.01	16.25	15.71	15.72
1133	NASDAQ	DGICA	Thu, Jan 3, 2008	16.73	16.73	16.06	16.06
1132	NASDAQ	DGICA	Wed, Jan 2, 2008	17.11	17.29	16.65	16.73
1131	NASDAQ	DGICA	Mon, Dec 31, 2007	16.77	17.17	16.59	17.17
1130	NASDAQ	DGICA	Fri, Dec 28, 2007	17.02	17.69	16.88	16.88
1129	NASDAQ	DGICA	Thu, Dec 27, 2007	17.81	17.92	16.75	16.76
1128	NASDAQ	DGICA	Wed, Dec 26, 2007	17.58	17.89	17.08	17.81
1127	NASDAQ	DGICA	Mon, Dec 24, 2007	17.73	18.05	17.13	17.96
1126	NASDAQ	DGICA	Fri, Dec 21, 2007	17.40	17.60	17.33	17.60
1125	NASDAQ	DGICA	Thu, Dec 20, 2007	17.00	17.28	16.75	17.28
1124	NASDAQ	DGICA	Wed, Dec 19, 2007	17.18	17.18	16.75	16.79
1123	NASDAQ	DGICA	Tue, Dec 18, 2007	16.57	17.25	16.25	17.25
1122	NASDAQ	DGICA	Mon, Dec 17, 2007	16.58	16.87	16.43	16.43
1121	NASDAQ	DGICA	Fri, Dec 14, 2007	16.82	16.93	16.49	16.60
1120	NASDAQ	DGICA	Thu, Dec 13, 2007	17.24	17.34	16.76	17.02
1119	NASDAQ	DGICA	Wed, Dec 12, 2007	17.65	17.77	17.24	17.40
1118	NASDAQ	DGICA	Tue, Dec 11, 2007	17.65	17.65	17.31	17.56
1117	NASDAQ	DGICA	Mon, Dec 10, 2007	17.54	17.90	17.36	17.56
1116	NASDAQ	DGICA	Fri, Dec 7, 2007	17.55	17.58	17.36	17.46
1115	NASDAQ	DGICA	Thu, Dec 6, 2007	17.40	17.65	17.28	17.50
1114	NASDAQ	DGICA	Wed, Dec 5, 2007	16.91	17.63	16.58	17.47
1113	NASDAQ	DGICA	Tue, Dec 4, 2007	16.50	17.02	16.21	16.58
1112	NASDAQ	DGICA	Mon, Dec 3, 2007	16.17	17.41	16.17	16.68
1111	NASDAQ	DGICA	Fri, Nov 30, 2007	17.42	17.45	16.69	16.89
1110	NASDAQ	DGICA	Thu, Nov 29, 2007	16.34	17.28	15.76	17.24
1109	NASDAQ	DGICA	Wed, Nov 28, 2007	17.12	17.45	16.74	17.30
1108	NASDAQ	DGICA	Tue, Nov 27, 2007	17.29	17.53	16.92	16.94
1107	NASDAQ	DGICA	Mon, Nov 26, 2007	17.57	17.64	17.17	17.27
1106	NASDAQ	DGICA	Fri, Nov 23, 2007	17.57	17.90	17.41	17.58
1105	NASDAQ	DGICA	Wed, Nov 21, 2007	17.63	17.90	17.31	17.40
1104	NASDAQ	DGICA	Tue, Nov 20, 2007	16.87	17.70	16.66	17.70
1103	NASDAQ	DGICA	Mon, Nov 19, 2007	16.84	16.98	16.50	16.91
1102	NASDAQ	DGICA	Fri, Nov 16, 2007	17.47	17.81	16.73	17.05
1101	NASDAQ	DGICA	Thu, Nov 15, 2007	17.34	17.57	17.05	17.43
1100	NASDAQ	DGICA	Wed, Nov 14, 2007	18.03	18.10	17.10	17.18
1099	NASDAQ	DGICA	Tue, Nov 13, 2007	17.50	17.99	17.03	17.99
1098	NASDAQ	DGICA	Mon, Nov 12, 2007	16.94	17.96	16.94	17.31
1097	NASDAQ	DGICA	Fri, Nov 9, 2007	16.73	17.96	16.60	16.93
1096	NASDAQ	DGICA	Thu, Nov 8, 2007	16.28	17.03	16.28	16.98
1095	NASDAQ	DGICA	Wed, Nov 7, 2007	16.97	17.70	16.10	16.12
1094	NASDAQ	DGICA	Tue, Nov 6, 2007	16.55	17.27	16.20	17.23
1093	NASDAQ	DGICA	Mon, Nov 5, 2007	16.05	16.86	16.05	16.72
1092	NASDAQ	DGICA	Fri, Nov 2, 2007	16.38	16.73	15.60	16.30
1091	NASDAQ	DGICA	Thu, Nov 1, 2007	16.92	17.45	16.12	16.12
1090	NASDAQ	DGICA	Wed, Oct 31, 2007	17.51	17.51	16.54	17.17
1089	NASDAQ	DGICA	Tue, Oct 30, 2007	17.55	17.80	17.23	17.40
1088	NASDAQ	DGICA	Mon, Oct 29, 2007	17.69	17.74	17.52	17.64
1087	NASDAQ	DGICA	Fri, Oct 26, 2007	17.87	17.87	17.06	17.70
1086	NASDAQ	DGICA	Thu, Oct 25, 2007	17.50	17.84	17.37	17.77
1085	NASDAQ	DGICA	Wed, Oct 24, 2007	17.28	17.52	16.85	17.48
1084	NASDAQ	DGICA	Tue, Oct 23, 2007	17.19	17.54	16.95	17.45
1083	NASDAQ	DGICA	Mon, Oct 22, 2007	15.64	17.09	15.57	17.02
1082	NASDAQ	DGICA	Fri, Oct 19, 2007	16.28	16.93	15.90	15.90
1081	NASDAQ	DGICA	Thu, Oct 18, 2007	16.49	16.49	15.98	16.20
1080	NASDAQ	DGICA	Wed, Oct 17, 2007	16.46	16.50	15.87	16.48
1079	NASDAQ	DGICA	Tue, Oct 16, 2007	16.18	16.31	15.79	16.27
1078	NASDAQ	DGICA	Mon, Oct 15, 2007	16.51	16.51	15.85	16.20
1077	NASDAQ	DGICA	Fri, Oct 12, 2007	16.26	16.55	16.26	16.55
1076	NASDAQ	DGICA	Thu, Oct 11, 2007	16.50	16.54	16.08	16.27
1075	NASDAQ	DGICA	Wed, Oct 10, 2007	16.48	16.50	16.04	16.50
1074	NASDAQ	DGICA	Tue, Oct 9, 2007	16.53	16.53	16.32	16.48
1073	NASDAQ	DGICA	Mon, Oct 8, 2007	16.36	16.58	16.36	16.50
1072	NASDAQ	DGICA	Fri, Oct 5, 2007	16.55	16.70	16.45	16.56
1071	NASDAQ	DGICA	Thu, Oct 4, 2007	16.48	16.51	16.22	16.48
1070	NASDAQ	DGICA	Wed, Oct 3, 2007	17.14	17.25	16.33	16.35
1069	NASDAQ	DGICA	Tue, Oct 2, 2007	16.88	17.29	16.61	17.27
1068	NASDAQ	DGICA	Mon, Oct 1, 2007	16.16	16.88	16.02	16.88
1067	NASDAQ	DGICA	Fri, Sep 28, 2007	16.70	16.73	16.12	16.18
1066	NASDAQ	DGICA	Thu, Sep 27, 2007	16.95	16.95	16.70	16.87
1065	NASDAQ	DGICA	Wed, Sep 26, 2007	16.45	16.92	16.45	16.91
1064	NASDAQ	DGICA	Tue, Sep 25, 2007	16.65	16.65	16.27	16.33
1063	NASDAQ	DGICA	Mon, Sep 24, 2007	16.87	16.95	16.54	16.79
1062	NASDAQ	DGICA	Fri, Sep 21, 2007	16.91	17.00	16.47	16.93
1061	NASDAQ	DGICA	Thu, Sep 20, 2007	16.93	16.93	16.46	16.75
1060	NASDAQ	DGICA	Wed, Sep 19, 2007	16.17	16.98	16.17	16.98
1059	NASDAQ	DGICA	Tue, Sep 18, 2007	15.22	16.17	15.22	16.05
1058	NASDAQ	DGICA	Mon, Sep 17, 2007	15.62	15.74	15.44	15.44
1057	NASDAQ	DGICA	Fri, Sep 14, 2007	15.66	15.95	15.60	15.70
1056	NASDAQ	DGICA	Thu, Sep 13, 2007	15.61	16.10	15.60	15.93
1055	NASDAQ	DGICA	Wed, Sep 12, 2007	15.70	15.82	15.38	15.77
1054	NASDAQ	DGICA	Tue, Sep 11, 2007	15.70	15.79	15.57	15.79
1053	NASDAQ	DGICA	Mon, Sep 10, 2007	15.43	15.71	15.13	15.59
1052	NASDAQ	DGICA	Fri, Sep 7, 2007	15.24	15.51	15.03	15.34
1051	NASDAQ	DGICA	Thu, Sep 6, 2007	15.40	15.52	15.08	15.52
1050	NASDAQ	DGICA	Wed, Sep 5, 2007	15.48	15.80	15.38	15.38
1049	NASDAQ	DGICA	Tue, Sep 4, 2007	15.00	15.64	15.00	15.61
1048	NASDAQ	DGICA	Fri, Aug 31, 2007	15.84	15.84	14.86	15.03
1047	NASDAQ	DGICA	Thu, Aug 30, 2007	15.24	15.80	15.18	15.58
1046	NASDAQ	DGICA	Wed, Aug 29, 2007	15.10	15.50	15.10	15.42
1045	NASDAQ	DGICA	Tue, Aug 28, 2007	15.06	15.26	14.82	15.03
1044	NASDAQ	DGICA	Mon, Aug 27, 2007	15.90	15.90	15.05	15.10
1043	NASDAQ	DGICA	Fri, Aug 24, 2007	15.92	16.31	15.86	15.89
1042	NASDAQ	DGICA	Thu, Aug 23, 2007	16.50	16.50	15.93	16.03
1041	NASDAQ	DGICA	Wed, Aug 22, 2007	16.25	16.50	16.10	16.50
1040	NASDAQ	DGICA	Tue, Aug 21, 2007	16.00	16.25	15.58	16.08
1039	NASDAQ	DGICA	Mon, Aug 20, 2007	16.50	16.70	15.42	16.00
1038	NASDAQ	DGICA	Fri, Aug 17, 2007	17.17	17.17	15.05	16.14
1037	NASDAQ	DGICA	Thu, Aug 16, 2007	14.61	16.12	14.55	16.12
1036	NASDAQ	DGICA	Wed, Aug 15, 2007	14.70	15.10	14.57	14.57
1035	NASDAQ	DGICA	Tue, Aug 14, 2007	15.00	15.11	14.66	14.66
1034	NASDAQ	DGICA	Mon, Aug 13, 2007	16.42	16.75	14.90	14.91
1033	NASDAQ	DGICA	Fri, Aug 10, 2007	14.84	16.26	14.84	16.10
1032	NASDAQ	DGICA	Thu, Aug 9, 2007	15.29	15.83	14.67	15.08
1031	NASDAQ	DGICA	Wed, Aug 8, 2007	14.78	15.58	14.42	15.48
1030	NASDAQ	DGICA	Tue, Aug 7, 2007	14.89	14.89	14.28	14.62
1029	NASDAQ	DGICA	Mon, Aug 6, 2007	14.67	15.28	14.20	15.01
1028	NASDAQ	DGICA	Fri, Aug 3, 2007	15.95	15.95	14.52	14.63
1027	NASDAQ	DGICA	Thu, Aug 2, 2007	14.91	15.55	14.49	15.32
1026	NASDAQ	DGICA	Wed, Aug 1, 2007	14.45	14.93	14.28	14.85
1025	NASDAQ	DGICA	Tue, Jul 31, 2007	14.78	14.78	14.42	14.42
1024	NASDAQ	DGICA	Mon, Jul 30, 2007	14.77	14.84	14.27	14.60
1023	NASDAQ	DGICA	Fri, Jul 27, 2007	15.04	15.53	14.57	14.71
1022	NASDAQ	DGICA	Thu, Jul 26, 2007	15.46	15.54	14.74	15.48
1021	NASDAQ	DGICA	Wed, Jul 25, 2007	15.98	16.37	15.45	15.73
1020	NASDAQ	DGICA	Tue, Jul 24, 2007	16.88	17.02	15.83	15.83
1019	NASDAQ	DGICA	Mon, Jul 23, 2007	16.14	17.45	16.14	17.16
1018	NASDAQ	DGICA	Fri, Jul 20, 2007	15.21	17.45	15.21	16.14
1017	NASDAQ	DGICA	Thu, Jul 19, 2007	14.90	15.19	14.59	15.06
1016	NASDAQ	DGICA	Wed, Jul 18, 2007	14.45	14.99	14.27	14.67
1015	NASDAQ	DGICA	Tue, Jul 17, 2007	15.20	15.20	14.45	14.46
1014	NASDAQ	DGICA	Mon, Jul 16, 2007	15.01	15.14	14.47	14.56
1013	NASDAQ	DGICA	Fri, Jul 13, 2007	15.02	15.13	14.63	15.03
1012	NASDAQ	DGICA	Thu, Jul 12, 2007	14.67	15.09	14.67	15.09
1011	NASDAQ	DGICA	Wed, Jul 11, 2007	14.39	14.73	14.37	14.55
1010	NASDAQ	DGICA	Tue, Jul 10, 2007	15.12	15.29	14.19	14.37
1009	NASDAQ	DGICA	Mon, Jul 9, 2007	15.40	15.64	15.22	15.30
1008	NASDAQ	DGICA	Fri, Jul 6, 2007	15.19	15.55	15.19	15.43
1007	NASDAQ	DGICA	Thu, Jul 5, 2007	15.06	15.18	14.89	15.16
1006	NASDAQ	DGICA	Tue, Jul 3, 2007	14.96	15.06	14.89	14.99
1005	NASDAQ	DGICA	Mon, Jul 2, 2007	15.02	15.17	14.86	14.92
1004	NASDAQ	DGICA	Fri, Jun 29, 2007	15.24	15.34	14.43	14.90
1003	NASDAQ	DGICA	Thu, Jun 28, 2007	15.18	15.20	14.96	15.16
1002	NASDAQ	DGICA	Wed, Jun 27, 2007	14.89	15.15	14.89	15.15
1001	NASDAQ	DGICA	Tue, Jun 26, 2007	14.81	15.13	14.81	15.07
1000	NASDAQ	DGICA	Mon, Jun 25, 2007	14.89	15.06	14.62	14.70
999	NASDAQ	DGICA	Fri, Jun 22, 2007	14.83	15.02	14.60	14.91
998	NASDAQ	DGICA	Thu, Jun 21, 2007	14.73	15.14	14.73	14.89
997	NASDAQ	DGICA	Wed, Jun 20, 2007	15.00	15.00	14.80	14.83
996	NASDAQ	DGICA	Tue, Jun 19, 2007	14.97	15.04	14.97	15.01
995	NASDAQ	DGICA	Mon, Jun 18, 2007	15.06	15.13	14.99	15.02
994	NASDAQ	DGICA	Fri, Jun 15, 2007	15.50	15.50	14.97	15.08
993	NASDAQ	DGICA	Thu, Jun 14, 2007	15.37	15.42	15.10	15.12
992	NASDAQ	DGICA	Wed, Jun 13, 2007	15.33	15.46	15.17	15.39
991	NASDAQ	DGICA	Tue, Jun 12, 2007	14.93	15.21	14.91	15.17
990	NASDAQ	DGICA	Mon, Jun 11, 2007	15.01	15.20	14.90	15.05
989	NASDAQ	DGICA	Fri, Jun 8, 2007	15.07	15.14	14.95	15.05
988	NASDAQ	DGICA	Thu, Jun 7, 2007	15.65	15.65	15.05	15.13
987	NASDAQ	DGICA	Wed, Jun 6, 2007	15.42	15.80	15.42	15.79
986	NASDAQ	DGICA	Tue, Jun 5, 2007	15.55	15.79	15.12	15.56
985	NASDAQ	DGICA	Mon, Jun 4, 2007	15.68	15.79	15.58	15.66
984	NASDAQ	DGICA	Fri, Jun 1, 2007	15.39	16.23	15.33	15.72
983	NASDAQ	DGICA	Thu, May 31, 2007	15.22	15.28	15.00	15.27
982	NASDAQ	DGICA	Wed, May 30, 2007	15.10	15.22	15.00	15.09
981	NASDAQ	DGICA	Tue, May 29, 2007	15.12	15.43	15.12	15.23
980	NASDAQ	DGICA	Fri, May 25, 2007	15.38	15.38	15.00	15.03
979	NASDAQ	DGICA	Thu, May 24, 2007	15.11	15.33	15.00	15.13
978	NASDAQ	DGICA	Wed, May 23, 2007	15.48	15.59	15.10	15.15
977	NASDAQ	DGICA	Tue, May 22, 2007	15.26	15.62	15.17	15.44
976	NASDAQ	DGICA	Mon, May 21, 2007	15.29	15.38	15.10	15.13
975	NASDAQ	DGICA	Fri, May 18, 2007	15.29	15.51	15.03	15.16
974	NASDAQ	DGICA	Thu, May 17, 2007	15.67	15.72	15.00	15.22
973	NASDAQ	DGICA	Wed, May 16, 2007	15.34	16.13	15.20	15.61
972	NASDAQ	DGICA	Tue, May 15, 2007	15.55	15.78	15.14	15.26
971	NASDAQ	DGICA	Mon, May 14, 2007	15.80	15.80	15.50	15.58
970	NASDAQ	DGICA	Fri, May 11, 2007	15.83	16.12	15.73	15.92
969	NASDAQ	DGICA	Thu, May 10, 2007	15.88	15.88	15.44	15.75
968	NASDAQ	DGICA	Wed, May 9, 2007	15.63	16.06	15.46	15.92
967	NASDAQ	DGICA	Tue, May 8, 2007	15.26	15.79	15.07	15.69
966	NASDAQ	DGICA	Mon, May 7, 2007	15.75	15.75	15.30	15.35
965	NASDAQ	DGICA	Fri, May 4, 2007	15.68	15.80	15.42	15.56
964	NASDAQ	DGICA	Thu, May 3, 2007	15.66	15.90	15.43	15.68
963	NASDAQ	DGICA	Wed, May 2, 2007	15.66	15.95	15.30	15.49
962	NASDAQ	DGICA	Tue, May 1, 2007	15.23	15.98	15.12	15.55
961	NASDAQ	DGICA	Mon, Apr 30, 2007	15.25	15.33	15.12	15.17
960	NASDAQ	DGICA	Fri, Apr 27, 2007	15.35	15.54	15.19	15.24
959	NASDAQ	DGICA	Thu, Apr 26, 2007	15.58	15.61	15.37	15.46
958	NASDAQ	DGICA	Wed, Apr 25, 2007	15.56	15.80	15.30	15.53
957	NASDAQ	DGICA	Tue, Apr 24, 2007	16.65	16.74	15.39	15.42
956	NASDAQ	DGICA	Mon, Apr 23, 2007	16.99	16.99	16.52	16.65
955	NASDAQ	DGICA	Fri, Apr 20, 2007	17.18	17.18	16.51	17.05
954	NASDAQ	DGICA	Thu, Apr 19, 2007	16.63	16.78	16.44	16.63
953	NASDAQ	DGICA	Wed, Apr 18, 2007	16.80	17.02	16.59	16.61
952	NASDAQ	DGICA	Tue, Apr 17, 2007	17.12	17.14	16.75	16.83
951	NASDAQ	DGICA	Mon, Apr 16, 2007	17.31	17.31	16.99	17.01
950	NASDAQ	DGICA	Fri, Apr 13, 2007	17.05	17.23	17.03	17.18
949	NASDAQ	DGICA	Thu, Apr 12, 2007	17.07	17.44	17.05	17.19
948	NASDAQ	DGICA	Wed, Apr 11, 2007	17.40	17.40	16.96	17.18
947	NASDAQ	DGICA	Tue, Apr 10, 2007	17.00	17.54	17.00	17.25
946	NASDAQ	DGICA	Mon, Apr 9, 2007	17.35	17.35	16.86	17.02
945	NASDAQ	DGICA	Thu, Apr 5, 2007	17.52	17.56	17.26	17.35
944	NASDAQ	DGICA	Wed, Apr 4, 2007	17.73	17.73	17.34	17.49
943	NASDAQ	DGICA	Tue, Apr 3, 2007	17.04	17.77	17.02	17.77
942	NASDAQ	DGICA	Mon, Apr 2, 2007	17.00	17.30	16.81	17.00
941	NASDAQ	DGICA	Fri, Mar 30, 2007	16.90	17.06	16.75	16.98
940	NASDAQ	DGICA	Thu, Mar 29, 2007	17.05	17.11	16.66	16.90
939	NASDAQ	DGICA	Wed, Mar 28, 2007	16.95	17.05	16.88	16.97
938	NASDAQ	DGICA	Tue, Mar 27, 2007	17.66	17.79	16.81	16.99
937	NASDAQ	DGICA	Mon, Mar 26, 2007	17.97	18.13	17.64	17.79
936	NASDAQ	DGICA	Fri, Mar 23, 2007	17.71	18.45	17.51	18.00
935	NASDAQ	DGICA	Thu, Mar 22, 2007	17.69	17.74	17.36	17.67
934	NASDAQ	DGICA	Wed, Mar 21, 2007	17.13	17.56	17.05	17.56
933	NASDAQ	DGICA	Tue, Mar 20, 2007	16.97	17.18	16.91	17.18
932	NASDAQ	DGICA	Mon, Mar 19, 2007	17.04	17.15	16.91	17.01
931	NASDAQ	DGICA	Fri, Mar 16, 2007	17.38	17.39	16.85	16.95
930	NASDAQ	DGICA	Thu, Mar 15, 2007	17.39	17.51	17.00	17.39
929	NASDAQ	DGICA	Wed, Mar 14, 2007	17.26	17.50	17.05	17.19
928	NASDAQ	DGICA	Tue, Mar 13, 2007	17.40	17.52	17.16	17.33
927	NASDAQ	DGICA	Mon, Mar 12, 2007	17.38	17.53	17.34	17.46
926	NASDAQ	DGICA	Fri, Mar 9, 2007	17.49	17.67	17.30	17.33
925	NASDAQ	DGICA	Thu, Mar 8, 2007	17.41	17.57	17.22	17.34
924	NASDAQ	DGICA	Wed, Mar 7, 2007	17.13	17.52	17.12	17.30
923	NASDAQ	DGICA	Tue, Mar 6, 2007	16.99	17.49	16.89	17.49
922	NASDAQ	DGICA	Mon, Mar 5, 2007	17.00	17.24	16.59	16.80
921	NASDAQ	DGICA	Fri, Mar 2, 2007	17.24	17.26	16.59	16.70
920	NASDAQ	DGICA	Thu, Mar 1, 2007	16.98	17.39	16.73	17.36
919	NASDAQ	DGICA	Wed, Feb 28, 2007	17.22	17.49	17.13	17.16
918	NASDAQ	DGICA	Tue, Feb 27, 2007	17.65	17.65	17.20	17.25
917	NASDAQ	DGICA	Mon, Feb 26, 2007	18.19	18.22	17.69	17.84
916	NASDAQ	DGICA	Fri, Feb 23, 2007	18.11	18.15	18.06	18.08
915	NASDAQ	DGICA	Thu, Feb 22, 2007	18.18	18.23	18.00	18.17
914	NASDAQ	DGICA	Wed, Feb 21, 2007	18.05	18.60	18.05	18.27
913	NASDAQ	DGICA	Tue, Feb 20, 2007	18.21	18.31	18.03	18.12
912	NASDAQ	DGICA	Fri, Feb 16, 2007	18.75	18.75	17.97	18.20
911	NASDAQ	DGICA	Thu, Feb 15, 2007	18.99	18.99	18.71	18.74
910	NASDAQ	DGICA	Wed, Feb 14, 2007	18.83	19.43	18.83	19.05
909	NASDAQ	DGICA	Tue, Feb 13, 2007	18.41	18.84	18.41	18.84
908	NASDAQ	DGICA	Mon, Feb 12, 2007	18.09	18.26	17.92	18.26
907	NASDAQ	DGICA	Fri, Feb 9, 2007	18.34	18.45	18.00	18.10
906	NASDAQ	DGICA	Thu, Feb 8, 2007	18.56	18.56	18.29	18.39
905	NASDAQ	DGICA	Wed, Feb 7, 2007	18.94	19.00	18.43	18.55
904	NASDAQ	DGICA	Tue, Feb 6, 2007	19.08	19.10	18.85	18.88
903	NASDAQ	DGICA	Mon, Feb 5, 2007	19.13	19.21	18.98	18.99
902	NASDAQ	DGICA	Fri, Feb 2, 2007	19.25	19.34	19.13	19.19
901	NASDAQ	DGICA	Thu, Feb 1, 2007	18.99	19.17	18.85	19.17
900	NASDAQ	DGICA	Wed, Jan 31, 2007	18.60	19.00	18.60	18.97
899	NASDAQ	DGICA	Tue, Jan 30, 2007	18.46	18.65	18.37	18.64
898	NASDAQ	DGICA	Mon, Jan 29, 2007	18.13	18.49	18.13	18.46
897	NASDAQ	DGICA	Fri, Jan 26, 2007	18.00	18.24	17.76	18.21
896	NASDAQ	DGICA	Thu, Jan 25, 2007	18.19	18.27	17.95	18.00
895	NASDAQ	DGICA	Wed, Jan 24, 2007	18.06	18.18	17.95	18.18
894	NASDAQ	DGICA	Tue, Jan 23, 2007	17.95	18.17	17.95	18.06
893	NASDAQ	DGICA	Mon, Jan 22, 2007	18.12	18.24	17.95	17.95
892	NASDAQ	DGICA	Fri, Jan 19, 2007	17.85	18.39	17.80	18.36
891	NASDAQ	DGICA	Thu, Jan 18, 2007	17.95	18.09	17.66	17.95
890	NASDAQ	DGICA	Wed, Jan 17, 2007	18.02	18.15	17.90	17.96
889	NASDAQ	DGICA	Tue, Jan 16, 2007	17.97	18.37	17.95	18.13
888	NASDAQ	DGICA	Fri, Jan 12, 2007	17.96	18.10	17.95	17.95
887	NASDAQ	DGICA	Thu, Jan 11, 2007	17.91	18.18	17.91	18.05
886	NASDAQ	DGICA	Wed, Jan 10, 2007	18.37	18.57	17.74	17.79
885	NASDAQ	DGICA	Tue, Jan 9, 2007	18.54	18.64	18.41	18.57
884	NASDAQ	DGICA	Mon, Jan 8, 2007	19.06	19.06	18.50	18.58
883	NASDAQ	DGICA	Fri, Jan 5, 2007	19.87	19.87	19.02	19.02
882	NASDAQ	DGICA	Thu, Jan 4, 2007	20.00	20.00	19.70	20.00
881	NASDAQ	DGICA	Wed, Jan 3, 2007	19.65	20.12	19.59	19.99
880	NASDAQ	DGICA	Fri, Dec 29, 2006	20.10	20.10	19.51	19.59
879	NASDAQ	DGICA	Thu, Dec 28, 2006	19.94	20.07	19.77	19.79
878	NASDAQ	DGICA	Wed, Dec 27, 2006	19.92	20.09	19.92	20.07
877	NASDAQ	DGICA	Tue, Dec 26, 2006	19.99	20.00	19.89	20.00
876	NASDAQ	DGICA	Fri, Dec 22, 2006	19.99	20.09	19.85	19.96
875	NASDAQ	DGICA	Thu, Dec 21, 2006	20.00	20.11	19.81	19.94
874	NASDAQ	DGICA	Wed, Dec 20, 2006	20.02	20.25	19.91	20.08
873	NASDAQ	DGICA	Tue, Dec 19, 2006	19.59	20.00	19.59	19.98
872	NASDAQ	DGICA	Mon, Dec 18, 2006	20.00	20.00	19.66	19.78
871	NASDAQ	DGICA	Fri, Dec 15, 2006	19.88	19.98	19.52	19.88
870	NASDAQ	DGICA	Thu, Dec 14, 2006	19.43	19.95	19.43	19.89
869	NASDAQ	DGICA	Wed, Dec 13, 2006	19.55	19.55	19.15	19.40
868	NASDAQ	DGICA	Tue, Dec 12, 2006	19.67	19.67	19.21	19.40
867	NASDAQ	DGICA	Mon, Dec 11, 2006	19.28	19.95	19.28	19.58
866	NASDAQ	DGICA	Fri, Dec 8, 2006	19.26	19.50	18.99	19.27
865	NASDAQ	DGICA	Thu, Dec 7, 2006	19.76	19.92	19.22	19.31
864	NASDAQ	DGICA	Wed, Dec 6, 2006	19.62	20.04	19.55	19.82
863	NASDAQ	DGICA	Tue, Dec 5, 2006	19.92	19.94	19.64	19.78
862	NASDAQ	DGICA	Mon, Dec 4, 2006	19.35	20.08	19.23	19.76
861	NASDAQ	DGICA	Fri, Dec 1, 2006	19.11	19.49	18.81	19.22
860	NASDAQ	DGICA	Thu, Nov 30, 2006	19.29	19.75	19.14	19.19
859	NASDAQ	DGICA	Wed, Nov 29, 2006	19.65	19.65	19.13	19.40
858	NASDAQ	DGICA	Tue, Nov 28, 2006	19.14	19.65	19.12	19.50
857	NASDAQ	DGICA	Mon, Nov 27, 2006	19.55	19.82	19.06	19.11
856	NASDAQ	DGICA	Fri, Nov 24, 2006	19.50	19.97	19.50	19.67
855	NASDAQ	DGICA	Wed, Nov 22, 2006	19.78	19.90	19.41	19.66
854	NASDAQ	DGICA	Tue, Nov 21, 2006	19.50	19.97	19.48	19.68
853	NASDAQ	DGICA	Mon, Nov 20, 2006	19.34	20.04	19.28	19.54
852	NASDAQ	DGICA	Fri, Nov 17, 2006	19.59	19.68	18.80	19.48
851	NASDAQ	DGICA	Thu, Nov 16, 2006	19.75	19.86	19.49	19.57
850	NASDAQ	DGICA	Wed, Nov 15, 2006	19.65	20.01	19.55	19.91
849	NASDAQ	DGICA	Tue, Nov 14, 2006	19.53	19.72	19.43	19.55
848	NASDAQ	DGICA	Mon, Nov 13, 2006	19.59	19.91	19.21	19.44
847	NASDAQ	DGICA	Fri, Nov 10, 2006	19.26	19.74	19.26	19.64
846	NASDAQ	DGICA	Thu, Nov 9, 2006	19.75	20.01	19.25	19.30
845	NASDAQ	DGICA	Wed, Nov 8, 2006	19.60	20.30	19.56	20.08
844	NASDAQ	DGICA	Tue, Nov 7, 2006	19.92	20.16	19.65	19.71
843	NASDAQ	DGICA	Mon, Nov 6, 2006	20.08	20.27	19.79	20.00
842	NASDAQ	DGICA	Fri, Nov 3, 2006	20.30	20.30	19.73	19.94
841	NASDAQ	DGICA	Thu, Nov 2, 2006	19.55	20.27	19.54	20.22
840	NASDAQ	DGICA	Wed, Nov 1, 2006	20.35	20.35	19.56	19.65
839	NASDAQ	DGICA	Tue, Oct 31, 2006	20.32	20.35	20.14	20.31
838	NASDAQ	DGICA	Mon, Oct 30, 2006	20.11	20.33	20.11	20.33
837	NASDAQ	DGICA	Fri, Oct 27, 2006	20.23	20.37	20.14	20.18
836	NASDAQ	DGICA	Thu, Oct 26, 2006	20.26	20.48	19.85	20.37
835	NASDAQ	DGICA	Wed, Oct 25, 2006	18.95	20.16	18.83	20.16
834	NASDAQ	DGICA	Tue, Oct 24, 2006	19.64	19.69	18.75	18.88
833	NASDAQ	DGICA	Mon, Oct 23, 2006	20.00	20.10	19.53	19.88
832	NASDAQ	DGICA	Fri, Oct 20, 2006	20.48	20.48	19.62	20.18
831	NASDAQ	DGICA	Thu, Oct 19, 2006	19.60	20.36	19.58	20.33
830	NASDAQ	DGICA	Wed, Oct 18, 2006	19.92	20.34	19.60	19.70
829	NASDAQ	DGICA	Tue, Oct 17, 2006	20.00	20.05	19.56	19.87
828	NASDAQ	DGICA	Mon, Oct 16, 2006	20.12	20.30	20.03	20.11
827	NASDAQ	DGICA	Fri, Oct 13, 2006	20.10	20.12	19.91	20.12
826	NASDAQ	DGICA	Thu, Oct 12, 2006	19.42	20.13	19.42	20.13
825	NASDAQ	DGICA	Wed, Oct 11, 2006	20.09	20.10	19.35	19.41
824	NASDAQ	DGICA	Tue, Oct 10, 2006	19.99	20.10	19.64	20.09
823	NASDAQ	DGICA	Mon, Oct 9, 2006	19.95	20.10	19.85	20.04
822	NASDAQ	DGICA	Fri, Oct 6, 2006	19.89	20.19	19.77	20.07
821	NASDAQ	DGICA	Thu, Oct 5, 2006	19.65	20.11	19.41	20.04
820	NASDAQ	DGICA	Wed, Oct 4, 2006	18.74	19.72	18.70	19.72
819	NASDAQ	DGICA	Tue, Oct 3, 2006	19.12	19.12	18.84	18.87
818	NASDAQ	DGICA	Mon, Oct 2, 2006	19.62	19.75	19.21	19.25
817	NASDAQ	DGICA	Fri, Sep 29, 2006	20.10	20.31	19.81	20.22
816	NASDAQ	DGICA	Thu, Sep 28, 2006	19.97	20.08	19.75	20.06
815	NASDAQ	DGICA	Wed, Sep 27, 2006	19.84	20.06	19.68	19.85
814	NASDAQ	DGICA	Tue, Sep 26, 2006	19.91	20.06	19.52	19.95
813	NASDAQ	DGICA	Mon, Sep 25, 2006	18.81	19.84	18.67	19.84
812	NASDAQ	DGICA	Fri, Sep 22, 2006	19.37	19.41	18.32	18.83
811	NASDAQ	DGICA	Thu, Sep 21, 2006	20.04	20.10	19.19	19.52
810	NASDAQ	DGICA	Wed, Sep 20, 2006	19.40	19.86	19.40	19.83
809	NASDAQ	DGICA	Tue, Sep 19, 2006	19.39	19.39	18.92	19.31
808	NASDAQ	DGICA	Mon, Sep 18, 2006	20.17	20.17	19.19	19.21
807	NASDAQ	DGICA	Fri, Sep 15, 2006	20.12	20.16	19.78	20.16
806	NASDAQ	DGICA	Thu, Sep 14, 2006	20.79	20.79	19.85	20.00
805	NASDAQ	DGICA	Wed, Sep 13, 2006	20.65	21.28	20.65	20.95
804	NASDAQ	DGICA	Tue, Sep 12, 2006	20.36	20.80	20.13	20.80
803	NASDAQ	DGICA	Mon, Sep 11, 2006	19.92	20.44	19.78	20.25
802	NASDAQ	DGICA	Fri, Sep 8, 2006	19.18	20.16	19.16	20.00
801	NASDAQ	DGICA	Thu, Sep 7, 2006	18.32	19.49	18.13	19.49
800	NASDAQ	DGICA	Wed, Sep 6, 2006	18.71	18.83	18.22	18.48
799	NASDAQ	DGICA	Tue, Sep 5, 2006	18.11	18.92	18.11	18.78
798	NASDAQ	DGICA	Fri, Sep 1, 2006	18.77	18.77	17.97	18.03
797	NASDAQ	DGICA	Thu, Aug 31, 2006	18.58	18.90	18.54	18.59
796	NASDAQ	DGICA	Wed, Aug 30, 2006	18.20	18.68	18.04	18.41
795	NASDAQ	DGICA	Tue, Aug 29, 2006	17.23	18.25	17.20	18.22
794	NASDAQ	DGICA	Mon, Aug 28, 2006	17.20	17.28	16.81	17.17
793	NASDAQ	DGICA	Fri, Aug 25, 2006	17.71	17.83	17.25	17.25
792	NASDAQ	DGICA	Thu, Aug 24, 2006	17.73	17.85	17.73	17.75
791	NASDAQ	DGICA	Wed, Aug 23, 2006	18.26	18.35	17.75	17.75
790	NASDAQ	DGICA	Tue, Aug 22, 2006	18.08	18.46	18.08	18.21
789	NASDAQ	DGICA	Mon, Aug 21, 2006	18.41	18.63	18.10	18.10
788	NASDAQ	DGICA	Fri, Aug 18, 2006	18.59	18.65	18.44	18.57
787	NASDAQ	DGICA	Thu, Aug 17, 2006	18.55	18.63	18.06	18.45
786	NASDAQ	DGICA	Wed, Aug 16, 2006	18.58	18.71	18.54	18.68
785	NASDAQ	DGICA	Tue, Aug 15, 2006	18.16	18.70	18.16	18.40
784	NASDAQ	DGICA	Mon, Aug 14, 2006	18.08	18.48	17.82	17.98
783	NASDAQ	DGICA	Fri, Aug 11, 2006	18.07	18.15	17.84	17.93
782	NASDAQ	DGICA	Thu, Aug 10, 2006	17.95	18.44	17.94	18.22
781	NASDAQ	DGICA	Wed, Aug 9, 2006	18.42	18.70	17.97	18.03
780	NASDAQ	DGICA	Tue, Aug 8, 2006	18.55	18.95	18.08	18.15
779	NASDAQ	DGICA	Mon, Aug 7, 2006	18.65	18.88	18.51	18.64
778	NASDAQ	DGICA	Fri, Aug 4, 2006	19.50	20.09	18.50	18.83
777	NASDAQ	DGICA	Thu, Aug 3, 2006	18.90	19.50	18.70	19.48
776	NASDAQ	DGICA	Wed, Aug 2, 2006	19.03	19.50	18.72	19.12
775	NASDAQ	DGICA	Tue, Aug 1, 2006	19.27	19.33	18.69	18.85
774	NASDAQ	DGICA	Mon, Jul 31, 2006	19.28	19.49	19.26	19.42
773	NASDAQ	DGICA	Fri, Jul 28, 2006	19.38	19.50	19.21	19.44
772	NASDAQ	DGICA	Thu, Jul 27, 2006	19.33	19.41	18.98	19.18
771	NASDAQ	DGICA	Wed, Jul 26, 2006	18.98	19.50	18.59	19.15
770	NASDAQ	DGICA	Tue, Jul 25, 2006	18.63	19.50	18.63	19.06
769	NASDAQ	DGICA	Mon, Jul 24, 2006	18.19	18.77	17.89	18.69
768	NASDAQ	DGICA	Fri, Jul 21, 2006	18.38	18.38	17.43	17.96
767	NASDAQ	DGICA	Thu, Jul 20, 2006	18.74	18.74	18.31	18.53
766	NASDAQ	DGICA	Wed, Jul 19, 2006	17.90	18.74	17.59	18.68
765	NASDAQ	DGICA	Tue, Jul 18, 2006	18.00	18.00	17.66	17.82
764	NASDAQ	DGICA	Mon, Jul 17, 2006	17.61	18.01	17.61	17.93
763	NASDAQ	DGICA	Fri, Jul 14, 2006	17.77	17.97	17.65	17.78
762	NASDAQ	DGICA	Thu, Jul 13, 2006	17.96	18.09	17.82	17.87
761	NASDAQ	DGICA	Wed, Jul 12, 2006	18.72	18.94	18.02	18.03
760	NASDAQ	DGICA	Tue, Jul 11, 2006	18.39	18.81	18.28	18.80
759	NASDAQ	DGICA	Mon, Jul 10, 2006	18.97	19.08	18.52	18.53
758	NASDAQ	DGICA	Fri, Jul 7, 2006	18.44	19.62	18.34	19.05
757	NASDAQ	DGICA	Thu, Jul 6, 2006	18.51	18.70	18.27	18.58
756	NASDAQ	DGICA	Wed, Jul 5, 2006	18.49	18.85	18.44	18.58
755	NASDAQ	DGICA	Mon, Jul 3, 2006	19.10	19.28	18.75	18.86
754	NASDAQ	DGICA	Fri, Jun 30, 2006	20.06	20.06	19.14	19.41
753	NASDAQ	DGICA	Thu, Jun 29, 2006	19.37	20.06	19.12	20.05
752	NASDAQ	DGICA	Wed, Jun 28, 2006	19.08	19.27	18.80	19.27
751	NASDAQ	DGICA	Tue, Jun 27, 2006	19.09	19.14	18.90	18.91
750	NASDAQ	DGICA	Mon, Jun 26, 2006	18.86	19.06	18.55	19.00
749	NASDAQ	DGICA	Fri, Jun 23, 2006	18.38	18.75	18.00	18.66
748	NASDAQ	DGICA	Thu, Jun 22, 2006	18.17	18.44	17.93	18.43
747	NASDAQ	DGICA	Wed, Jun 21, 2006	18.24	18.34	18.02	18.27
746	NASDAQ	DGICA	Tue, Jun 20, 2006	18.57	18.57	18.25	18.29
745	NASDAQ	DGICA	Mon, Jun 19, 2006	18.98	18.98	18.52	18.69
744	NASDAQ	DGICA	Fri, Jun 16, 2006	19.07	19.15	18.76	18.88
743	NASDAQ	DGICA	Thu, Jun 15, 2006	18.57	19.12	18.35	19.12
742	NASDAQ	DGICA	Wed, Jun 14, 2006	18.52	18.67	18.44	18.46
741	NASDAQ	DGICA	Tue, Jun 13, 2006	18.44	19.00	18.38	18.90
740	NASDAQ	DGICA	Mon, Jun 12, 2006	18.33	19.04	18.08	18.61
739	NASDAQ	DGICA	Fri, Jun 9, 2006	18.11	18.82	18.00	18.48
738	NASDAQ	DGICA	Thu, Jun 8, 2006	17.75	18.27	17.75	18.18
737	NASDAQ	DGICA	Wed, Jun 7, 2006	17.99	18.20	17.76	17.93
736	NASDAQ	DGICA	Tue, Jun 6, 2006	17.96	18.10	17.67	17.82
735	NASDAQ	DGICA	Mon, Jun 5, 2006	18.63	18.64	17.95	18.08
734	NASDAQ	DGICA	Fri, Jun 2, 2006	18.48	18.95	18.32	18.80
733	NASDAQ	DGICA	Thu, Jun 1, 2006	17.83	18.48	17.83	18.39
732	NASDAQ	DGICA	Wed, May 31, 2006	17.71	17.99	17.57	17.67
731	NASDAQ	DGICA	Tue, May 30, 2006	18.54	18.62	17.50	17.61
730	NASDAQ	DGICA	Fri, May 26, 2006	18.59	18.60	18.21	18.41
729	NASDAQ	DGICA	Thu, May 25, 2006	18.75	18.85	18.25	18.41
728	NASDAQ	DGICA	Wed, May 24, 2006	18.59	19.07	18.36	18.68
727	NASDAQ	DGICA	Tue, May 23, 2006	18.81	19.02	18.56	18.73
726	NASDAQ	DGICA	Mon, May 22, 2006	18.53	19.00	17.70	18.89
725	NASDAQ	DGICA	Fri, May 19, 2006	18.13	19.00	18.02	18.65
724	NASDAQ	DGICA	Thu, May 18, 2006	18.93	19.00	18.18	18.34
723	NASDAQ	DGICA	Wed, May 17, 2006	18.67	19.07	18.49	18.87
722	NASDAQ	DGICA	Tue, May 16, 2006	19.06	19.20	18.71	18.89
721	NASDAQ	DGICA	Mon, May 15, 2006	18.88	19.55	18.85	19.11
720	NASDAQ	DGICA	Fri, May 12, 2006	18.96	19.60	18.95	19.00
719	NASDAQ	DGICA	Thu, May 11, 2006	20.16	20.47	18.97	19.00
718	NASDAQ	DGICA	Wed, May 10, 2006	19.50	20.48	19.50	20.29
717	NASDAQ	DGICA	Tue, May 9, 2006	19.44	20.20	19.44	19.77
716	NASDAQ	DGICA	Mon, May 8, 2006	19.05	19.89	19.05	19.42
715	NASDAQ	DGICA	Fri, May 5, 2006	18.53	19.35	18.53	19.19
714	NASDAQ	DGICA	Thu, May 4, 2006	19.03	19.03	18.16	18.48
713	NASDAQ	DGICA	Wed, May 3, 2006	18.66	19.16	18.42	19.15
712	NASDAQ	DGICA	Tue, May 2, 2006	17.91	18.67	17.91	18.60
711	NASDAQ	DGICA	Mon, May 1, 2006	18.55	18.93	17.81	17.96
710	NASDAQ	DGICA	Fri, Apr 28, 2006	17.85	18.60	17.57	18.55
709	NASDAQ	DGICA	Thu, Apr 27, 2006	18.13	18.32	17.90	17.95
708	NASDAQ	DGICA	Wed, Apr 26, 2006	18.52	18.86	18.08	18.22
707	NASDAQ	DGICA	Tue, Apr 25, 2006	19.43	19.64	18.23	18.39
706	NASDAQ	DGICA	Mon, Apr 24, 2006	20.73	20.74	19.40	19.46
705	NASDAQ	DGICA	Fri, Apr 21, 2006	21.56	21.56	20.72	21.09
704	NASDAQ	DGICA	Thu, Apr 20, 2006	21.56	21.56	21.14	21.36
703	NASDAQ	DGICA	Wed, Apr 19, 2006	20.89	21.42	20.87	21.38
702	NASDAQ	DGICA	Tue, Apr 18, 2006	20.24	20.89	20.08	20.85
701	NASDAQ	DGICA	Mon, Apr 17, 2006	20.15	20.48	19.70	20.37
700	NASDAQ	DGICA	Thu, Apr 13, 2006	19.75	20.48	19.63	20.40
699	NASDAQ	DGICA	Wed, Apr 12, 2006	19.42	20.04	19.42	20.04
698	NASDAQ	DGICA	Tue, Apr 11, 2006	20.09	20.11	19.31	19.85
697	NASDAQ	DGICA	Mon, Apr 10, 2006	20.25	20.44	19.92	20.15
696	NASDAQ	DGICA	Fri, Apr 7, 2006	20.50	20.76	20.20	20.23
695	NASDAQ	DGICA	Thu, Apr 6, 2006	19.97	20.78	19.90	20.30
694	NASDAQ	DGICA	Wed, Apr 5, 2006	20.01	20.01	19.43	19.84
693	NASDAQ	DGICA	Tue, Apr 4, 2006	20.06	20.06	19.07	19.67
692	NASDAQ	DGICA	Mon, Apr 3, 2006	19.61	20.16	19.10	20.11
691	NASDAQ	DGICA	Fri, Mar 31, 2006	19.00	19.64	18.56	19.57
690	NASDAQ	DGICA	Thu, Mar 30, 2006	18.38	18.94	18.32	18.94
689	NASDAQ	DGICA	Wed, Mar 29, 2006	18.31	18.41	17.69	18.38
688	NASDAQ	DGICA	Tue, Mar 28, 2006	18.00	18.41	17.83	18.38
687	NASDAQ	DGICA	Mon, Mar 27, 2006	18.02	18.21	17.84	18.14
686	NASDAQ	DGICA	Fri, Mar 24, 2006	17.93	18.14	17.86	18.14
685	NASDAQ	DGICA	Thu, Mar 23, 2006	17.74	18.11	17.74	18.00
684	NASDAQ	DGICA	Wed, Mar 22, 2006	17.72	17.91	17.41	17.76
683	NASDAQ	DGICA	Tue, Mar 21, 2006	17.93	18.08	17.64	17.69
682	NASDAQ	DGICA	Mon, Mar 20, 2006	18.27	18.29	17.74	18.08
681	NASDAQ	DGICA	Fri, Mar 17, 2006	17.85	18.12	17.57	18.03
680	NASDAQ	DGICA	Thu, Mar 16, 2006	17.75	17.90	17.45	17.76
679	NASDAQ	DGICA	Wed, Mar 15, 2006	17.89	18.26	17.19	17.66
678	NASDAQ	DGICA	Tue, Mar 14, 2006	17.08	17.81	16.85	17.74
677	NASDAQ	DGICA	Mon, Mar 13, 2006	16.79	17.26	16.79	16.96
676	NASDAQ	DGICA	Fri, Mar 10, 2006	16.80	17.38	16.80	16.83
675	NASDAQ	DGICA	Thu, Mar 9, 2006	16.68	16.85	16.59	16.80
674	NASDAQ	DGICA	Wed, Mar 8, 2006	16.72	16.88	16.58	16.64
673	NASDAQ	DGICA	Tue, Mar 7, 2006	17.06	17.15	16.84	16.85
672	NASDAQ	DGICA	Mon, Mar 6, 2006	17.53	17.53	16.97	17.15
671	NASDAQ	DGICA	Fri, Mar 3, 2006	17.69	18.15	17.40	17.70
670	NASDAQ	DGICA	Thu, Mar 2, 2006	18.52	18.56	17.71	17.74
669	NASDAQ	DGICA	Wed, Mar 1, 2006	18.32	18.65	18.32	18.47
668	NASDAQ	DGICA	Tue, Feb 28, 2006	18.66	18.85	18.32	18.34
667	NASDAQ	DGICA	Mon, Feb 27, 2006	18.84	19.06	18.54	18.81
666	NASDAQ	DGICA	Fri, Feb 24, 2006	18.72	19.13	18.38	18.94
665	NASDAQ	DGICA	Thu, Feb 23, 2006	18.92	19.27	18.77	18.87
664	NASDAQ	DGICA	Wed, Feb 22, 2006	18.56	19.07	18.06	19.07
663	NASDAQ	DGICA	Tue, Feb 21, 2006	19.09	19.09	18.38	18.41
662	NASDAQ	DGICA	Fri, Feb 17, 2006	18.94	19.12	18.56	19.12
661	NASDAQ	DGICA	Thu, Feb 16, 2006	18.55	18.83	18.41	18.79
660	NASDAQ	DGICA	Wed, Feb 15, 2006	18.11	18.53	17.96	18.53
659	NASDAQ	DGICA	Tue, Feb 14, 2006	17.58	18.26	17.57	18.23
658	NASDAQ	DGICA	Mon, Feb 13, 2006	17.36	17.69	17.36	17.69
657	NASDAQ	DGICA	Fri, Feb 10, 2006	17.46	17.51	17.32	17.51
656	NASDAQ	DGICA	Thu, Feb 9, 2006	17.52	17.69	17.52	17.60
655	NASDAQ	DGICA	Wed, Feb 8, 2006	17.54	17.63	17.24	17.60
654	NASDAQ	DGICA	Tue, Feb 7, 2006	17.60	17.73	17.54	17.56
653	NASDAQ	DGICA	Mon, Feb 6, 2006	17.63	17.74	17.53	17.74
652	NASDAQ	DGICA	Fri, Feb 3, 2006	17.23	17.72	17.23	17.63
651	NASDAQ	DGICA	Thu, Feb 2, 2006	17.39	17.39	17.21	17.37
650	NASDAQ	DGICA	Wed, Feb 1, 2006	17.42	17.54	17.15	17.48
649	NASDAQ	DGICA	Tue, Jan 31, 2006	16.95	17.63	16.65	17.44
648	NASDAQ	DGICA	Mon, Jan 30, 2006	17.00	17.19	16.88	17.04
647	NASDAQ	DGICA	Fri, Jan 27, 2006	17.44	17.50	17.20	17.30
646	NASDAQ	DGICA	Thu, Jan 26, 2006	17.69	17.69	17.45	17.54
645	NASDAQ	DGICA	Wed, Jan 25, 2006	17.64	17.65	17.54	17.65
644	NASDAQ	DGICA	Tue, Jan 24, 2006	17.63	17.72	17.50	17.67
643	NASDAQ	DGICA	Mon, Jan 23, 2006	17.24	17.60	17.24	17.48
642	NASDAQ	DGICA	Fri, Jan 20, 2006	17.42	17.42	17.04	17.15
641	NASDAQ	DGICA	Thu, Jan 19, 2006	17.09	17.30	16.99	17.30
640	NASDAQ	DGICA	Wed, Jan 18, 2006	17.12	17.27	16.73	17.01
639	NASDAQ	DGICA	Tue, Jan 17, 2006	17.16	17.48	17.06	17.12
638	NASDAQ	DGICA	Fri, Jan 13, 2006	17.50	17.64	17.26	17.32
637	NASDAQ	DGICA	Thu, Jan 12, 2006	17.69	17.69	17.40	17.49
636	NASDAQ	DGICA	Wed, Jan 11, 2006	17.97	18.00	17.49	17.59
635	NASDAQ	DGICA	Tue, Jan 10, 2006	17.88	18.02	17.88	18.00
634	NASDAQ	DGICA	Mon, Jan 9, 2006	17.78	18.37	17.48	18.14
633	NASDAQ	DGICA	Fri, Jan 6, 2006	17.97	18.10	17.49	17.96
632	NASDAQ	DGICA	Thu, Jan 5, 2006	17.46	17.96	17.46	17.87
631	NASDAQ	DGICA	Wed, Jan 4, 2006	16.98	17.74	16.98	17.63
630	NASDAQ	DGICA	Tue, Jan 3, 2006	17.60	17.60	16.77	17.21
629	NASDAQ	DGICA	Fri, Dec 30, 2005	17.05	17.57	17.01	17.43
628	NASDAQ	DGICA	Thu, Dec 29, 2005	17.25	17.25	17.13	17.13
627	NASDAQ	DGICA	Wed, Dec 28, 2005	17.27	17.42	17.18	17.18
626	NASDAQ	DGICA	Tue, Dec 27, 2005	17.41	17.41	17.05	17.11
625	NASDAQ	DGICA	Fri, Dec 23, 2005	17.07	17.25	17.07	17.25
624	NASDAQ	DGICA	Thu, Dec 22, 2005	17.33	17.33	17.01	17.24
623	NASDAQ	DGICA	Wed, Dec 21, 2005	17.39	17.39	17.01	17.21
622	NASDAQ	DGICA	Tue, Dec 20, 2005	17.63	17.63	17.25	17.26
621	NASDAQ	DGICA	Mon, Dec 19, 2005	17.55	17.74	17.39	17.58
620	NASDAQ	DGICA	Fri, Dec 16, 2005	17.64	17.80	17.37	17.63
619	NASDAQ	DGICA	Thu, Dec 15, 2005	17.58	17.67	17.33	17.60
618	NASDAQ	DGICA	Wed, Dec 14, 2005	17.76	18.03	17.69	17.76
617	NASDAQ	DGICA	Tue, Dec 13, 2005	18.08	18.08	17.57	17.69
616	NASDAQ	DGICA	Mon, Dec 12, 2005	18.25	18.39	18.02	18.06
615	NASDAQ	DGICA	Fri, Dec 9, 2005	17.75	18.45	17.74	18.27
614	NASDAQ	DGICA	Thu, Dec 8, 2005	18.33	18.33	17.93	18.17
613	NASDAQ	DGICA	Wed, Dec 7, 2005	18.58	18.58	18.15	18.44
612	NASDAQ	DGICA	Tue, Dec 6, 2005	17.99	18.46	17.92	18.45
611	NASDAQ	DGICA	Mon, Dec 5, 2005	18.59	18.59	17.46	17.84
610	NASDAQ	DGICA	Fri, Dec 2, 2005	18.56	18.60	18.35	18.44
609	NASDAQ	DGICA	Thu, Dec 1, 2005	18.35	18.70	17.45	18.41
608	NASDAQ	DGICA	Wed, Nov 30, 2005	18.01	18.24	17.70	18.17
607	NASDAQ	DGICA	Tue, Nov 29, 2005	17.63	18.00	17.63	17.89
606	NASDAQ	DGICA	Mon, Nov 28, 2005	17.48	17.67	17.48	17.51
605	NASDAQ	DGICA	Fri, Nov 25, 2005	17.63	17.68	17.59	17.61
604	NASDAQ	DGICA	Wed, Nov 23, 2005	17.29	17.59	17.24	17.57
603	NASDAQ	DGICA	Tue, Nov 22, 2005	17.58	17.58	17.27	17.35
602	NASDAQ	DGICA	Mon, Nov 21, 2005	17.59	17.59	17.39	17.50
601	NASDAQ	DGICA	Fri, Nov 18, 2005	17.89	17.89	17.48	17.60
600	NASDAQ	DGICA	Thu, Nov 17, 2005	17.63	17.63	17.52	17.63
599	NASDAQ	DGICA	Wed, Nov 16, 2005	17.39	17.62	17.25	17.62
598	NASDAQ	DGICA	Tue, Nov 15, 2005	17.25	17.33	17.02	17.31
597	NASDAQ	DGICA	Mon, Nov 14, 2005	17.18	17.25	17.12	17.23
596	NASDAQ	DGICA	Fri, Nov 11, 2005	16.91	17.24	16.81	17.24
595	NASDAQ	DGICA	Thu, Nov 10, 2005	16.69	17.02	16.46	16.93
594	NASDAQ	DGICA	Wed, Nov 9, 2005	16.49	16.67	16.28	16.58
593	NASDAQ	DGICA	Tue, Nov 8, 2005	16.71	16.75	16.43	16.45
592	NASDAQ	DGICA	Mon, Nov 7, 2005	16.88	16.88	16.55	16.86
591	NASDAQ	DGICA	Fri, Nov 4, 2005	16.73	16.87	16.50	16.87
590	NASDAQ	DGICA	Thu, Nov 3, 2005	16.62	16.69	16.02	16.58
589	NASDAQ	DGICA	Wed, Nov 2, 2005	16.69	16.71	16.43	16.54
588	NASDAQ	DGICA	Tue, Nov 1, 2005	16.50	16.77	16.47	16.58
587	NASDAQ	DGICA	Mon, Oct 31, 2005	16.67	16.79	16.43	16.62
586	NASDAQ	DGICA	Fri, Oct 28, 2005	16.28	16.66	16.13	16.62
585	NASDAQ	DGICA	Thu, Oct 27, 2005	16.13	16.37	16.13	16.19
584	NASDAQ	DGICA	Wed, Oct 26, 2005	16.68	16.90	15.87	16.13
583	NASDAQ	DGICA	Tue, Oct 25, 2005	16.70	16.94	16.55	16.59
582	NASDAQ	DGICA	Mon, Oct 24, 2005	16.69	16.88	16.28	16.86
581	NASDAQ	DGICA	Fri, Oct 21, 2005	16.61	16.77	16.57	16.69
580	NASDAQ	DGICA	Thu, Oct 20, 2005	16.41	16.58	16.17	16.58
579	NASDAQ	DGICA	Wed, Oct 19, 2005	16.24	16.69	16.22	16.65
578	NASDAQ	DGICA	Tue, Oct 18, 2005	16.73	16.73	16.06	16.39
577	NASDAQ	DGICA	Mon, Oct 17, 2005	16.65	16.69	16.32	16.61
576	NASDAQ	DGICA	Fri, Oct 14, 2005	16.16	16.57	15.95	16.57
575	NASDAQ	DGICA	Thu, Oct 13, 2005	15.67	16.09	15.67	16.07
574	NASDAQ	DGICA	Wed, Oct 12, 2005	15.41	15.89	15.20	15.81
573	NASDAQ	DGICA	Tue, Oct 11, 2005	15.74	15.89	15.20	15.55
572	NASDAQ	DGICA	Mon, Oct 10, 2005	15.53	15.73	15.23	15.62
571	NASDAQ	DGICA	Fri, Oct 7, 2005	15.43	15.53	15.19	15.33
570	NASDAQ	DGICA	Thu, Oct 6, 2005	15.90	16.08	15.18	15.24
569	NASDAQ	DGICA	Wed, Oct 5, 2005	16.13	16.29	15.83	15.89
568	NASDAQ	DGICA	Tue, Oct 4, 2005	16.57	16.69	16.26	16.26
567	NASDAQ	DGICA	Mon, Oct 3, 2005	16.38	16.56	16.18	16.54
566	NASDAQ	DGICA	Fri, Sep 30, 2005	16.32	16.34	16.17	16.28
565	NASDAQ	DGICA	Thu, Sep 29, 2005	15.98	16.54	15.97	16.24
564	NASDAQ	DGICA	Wed, Sep 28, 2005	16.24	16.25	15.92	16.09
563	NASDAQ	DGICA	Tue, Sep 27, 2005	16.85	16.85	16.06	16.06
562	NASDAQ	DGICA	Mon, Sep 26, 2005	16.88	16.96	16.51	16.70
561	NASDAQ	DGICA	Fri, Sep 23, 2005	16.42	16.69	16.42	16.69
560	NASDAQ	DGICA	Thu, Sep 22, 2005	15.99	16.40	15.94	16.25
559	NASDAQ	DGICA	Wed, Sep 21, 2005	16.17	16.25	16.03	16.13
558	NASDAQ	DGICA	Tue, Sep 20, 2005	16.64	16.91	16.20	16.60
557	NASDAQ	DGICA	Mon, Sep 19, 2005	16.82	16.87	16.49	16.49
556	NASDAQ	DGICA	Fri, Sep 16, 2005	16.55	16.82	16.16	16.71
555	NASDAQ	DGICA	Thu, Sep 15, 2005	16.49	16.49	16.24	16.41
554	NASDAQ	DGICA	Wed, Sep 14, 2005	16.59	16.80	16.48	16.65
553	NASDAQ	DGICA	Tue, Sep 13, 2005	16.66	16.96	16.50	16.73
552	NASDAQ	DGICA	Mon, Sep 12, 2005	16.46	16.83	16.34	16.81
551	NASDAQ	DGICA	Fri, Sep 9, 2005	16.73	16.78	16.45	16.52
550	NASDAQ	DGICA	Thu, Sep 8, 2005	16.73	16.84	16.65	16.73
549	NASDAQ	DGICA	Wed, Sep 7, 2005	16.83	17.02	16.76	16.88
548	NASDAQ	DGICA	Tue, Sep 6, 2005	16.37	16.94	16.35	16.94
547	NASDAQ	DGICA	Fri, Sep 2, 2005	15.97	16.36	15.96	16.36
546	NASDAQ	DGICA	Thu, Sep 1, 2005	17.24	17.29	15.95	16.14
545	NASDAQ	DGICA	Wed, Aug 31, 2005	16.49	17.24	16.49	17.07
544	NASDAQ	DGICA	Tue, Aug 30, 2005	16.40	16.64	16.33	16.64
543	NASDAQ	DGICA	Mon, Aug 29, 2005	16.18	16.63	16.10	16.57
542	NASDAQ	DGICA	Fri, Aug 26, 2005	16.70	16.70	16.13	16.32
541	NASDAQ	DGICA	Thu, Aug 25, 2005	16.81	16.81	16.61	16.71
540	NASDAQ	DGICA	Wed, Aug 24, 2005	16.67	16.98	16.64	16.64
539	NASDAQ	DGICA	Tue, Aug 23, 2005	16.26	16.78	16.19	16.58
538	NASDAQ	DGICA	Mon, Aug 22, 2005	15.95	16.09	15.79	16.09
537	NASDAQ	DGICA	Fri, Aug 19, 2005	16.05	16.22	15.69	15.78
536	NASDAQ	DGICA	Thu, Aug 18, 2005	16.01	16.36	15.92	16.07
535	NASDAQ	DGICA	Wed, Aug 17, 2005	16.30	16.30	15.73	16.02
534	NASDAQ	DGICA	Tue, Aug 16, 2005	17.15	17.39	16.48	16.48
533	NASDAQ	DGICA	Mon, Aug 15, 2005	17.24	17.37	17.06	17.31
532	NASDAQ	DGICA	Fri, Aug 12, 2005	17.48	17.99	17.39	17.40
531	NASDAQ	DGICA	Thu, Aug 11, 2005	17.36	17.78	16.87	17.49
530	NASDAQ	DGICA	Wed, Aug 10, 2005	17.25	17.78	17.21	17.43
529	NASDAQ	DGICA	Tue, Aug 9, 2005	16.99	17.37	16.82	17.08
528	NASDAQ	DGICA	Mon, Aug 8, 2005	17.35	17.36	16.79	16.81
527	NASDAQ	DGICA	Fri, Aug 5, 2005	17.23	17.57	17.14	17.19
526	NASDAQ	DGICA	Thu, Aug 4, 2005	17.78	17.78	16.94	17.06
525	NASDAQ	DGICA	Wed, Aug 3, 2005	17.29	17.78	16.78	17.52
524	NASDAQ	DGICA	Tue, Aug 2, 2005	16.52	17.33	16.49	17.29
523	NASDAQ	DGICA	Mon, Aug 1, 2005	16.57	16.64	16.43	16.55
522	NASDAQ	DGICA	Fri, Jul 29, 2005	16.31	16.56	16.24	16.56
521	NASDAQ	DGICA	Thu, Jul 28, 2005	16.01	16.69	15.95	16.32
520	NASDAQ	DGICA	Wed, Jul 27, 2005	15.75	15.98	15.64	15.90
519	NASDAQ	DGICA	Tue, Jul 26, 2005	15.79	15.98	15.59	15.77
518	NASDAQ	DGICA	Mon, Jul 25, 2005	15.99	16.12	15.92	15.94
517	NASDAQ	DGICA	Fri, Jul 22, 2005	15.60	16.01	15.49	15.98
516	NASDAQ	DGICA	Thu, Jul 21, 2005	15.38	15.57	14.91	15.54
515	NASDAQ	DGICA	Wed, Jul 20, 2005	14.90	15.49	14.90	15.49
514	NASDAQ	DGICA	Tue, Jul 19, 2005	14.71	15.13	14.71	15.02
513	NASDAQ	DGICA	Mon, Jul 18, 2005	14.82	14.82	14.49	14.52
512	NASDAQ	DGICA	Fri, Jul 15, 2005	14.63	14.86	14.63	14.81
511	NASDAQ	DGICA	Thu, Jul 14, 2005	15.22	15.36	14.85	14.85
510	NASDAQ	DGICA	Wed, Jul 13, 2005	15.17	15.44	15.17	15.22
509	NASDAQ	DGICA	Tue, Jul 12, 2005	15.38	15.53	15.31	15.32
508	NASDAQ	DGICA	Mon, Jul 11, 2005	15.08	15.41	15.08	15.41
507	NASDAQ	DGICA	Fri, Jul 8, 2005	14.92	15.34	14.92	15.26
506	NASDAQ	DGICA	Thu, Jul 7, 2005	14.93	14.99	14.63	14.98
505	NASDAQ	DGICA	Wed, Jul 6, 2005	14.99	15.14	14.98	14.98
504	NASDAQ	DGICA	Tue, Jul 5, 2005	15.08	15.08	14.90	15.08
503	NASDAQ	DGICA	Fri, Jul 1, 2005	15.11	15.11	14.71	14.80
502	NASDAQ	DGICA	Thu, Jun 30, 2005	15.08	15.08	14.82	14.97
501	NASDAQ	DGICA	Wed, Jun 29, 2005	15.00	15.24	14.94	15.08
500	NASDAQ	DGICA	Tue, Jun 28, 2005	14.40	14.96	13.96	14.96
499	NASDAQ	DGICA	Mon, Jun 27, 2005	14.53	14.60	14.24	14.24
498	NASDAQ	DGICA	Fri, Jun 24, 2005	14.27	14.83	13.69	14.83
497	NASDAQ	DGICA	Thu, Jun 23, 2005	14.49	14.66	14.42	14.42
496	NASDAQ	DGICA	Wed, Jun 22, 2005	14.67	14.67	14.55	14.63
495	NASDAQ	DGICA	Tue, Jun 21, 2005	14.59	14.63	14.43	14.57
494	NASDAQ	DGICA	Mon, Jun 20, 2005	14.55	14.63	14.36	14.52
493	NASDAQ	DGICA	Fri, Jun 17, 2005	14.71	14.71	14.50	14.50
492	NASDAQ	DGICA	Thu, Jun 16, 2005	14.42	14.63	14.42	14.63
491	NASDAQ	DGICA	Wed, Jun 15, 2005	14.62	14.63	14.41	14.57
490	NASDAQ	DGICA	Tue, Jun 14, 2005	14.55	14.56	14.45	14.50
489	NASDAQ	DGICA	Mon, Jun 13, 2005	14.25	14.57	14.25	14.55
488	NASDAQ	DGICA	Fri, Jun 10, 2005	14.47	14.55	14.32	14.42
487	NASDAQ	DGICA	Thu, Jun 9, 2005	14.21	14.48	14.21	14.48
486	NASDAQ	DGICA	Wed, Jun 8, 2005	14.04	14.30	13.97	14.17
485	NASDAQ	DGICA	Tue, Jun 7, 2005	13.91	14.44	13.88	14.28
484	NASDAQ	DGICA	Mon, Jun 6, 2005	14.00	14.18	13.91	13.93
483	NASDAQ	DGICA	Fri, Jun 3, 2005	13.88	14.13	13.58	13.94
482	NASDAQ	DGICA	Thu, Jun 2, 2005	13.55	13.82	13.55	13.79
481	NASDAQ	DGICA	Wed, Jun 1, 2005	13.67	13.88	13.58	13.87
480	NASDAQ	DGICA	Tue, May 31, 2005	14.12	14.12	13.67	13.85
479	NASDAQ	DGICA	Fri, May 27, 2005	14.12	14.12	13.85	13.88
478	NASDAQ	DGICA	Thu, May 26, 2005	13.40	13.89	13.34	13.89
477	NASDAQ	DGICA	Wed, May 25, 2005	13.48	13.54	13.48	13.53
476	NASDAQ	DGICA	Tue, May 24, 2005	13.67	13.67	13.50	13.59
475	NASDAQ	DGICA	Mon, May 23, 2005	13.28	13.63	13.28	13.55
474	NASDAQ	DGICA	Fri, May 20, 2005	13.64	13.64	13.50	13.52
473	NASDAQ	DGICA	Thu, May 19, 2005	13.83	14.02	13.36	13.37
472	NASDAQ	DGICA	Wed, May 18, 2005	13.39	13.91	13.25	13.70
471	NASDAQ	DGICA	Tue, May 17, 2005	13.65	13.65	13.28	13.28
470	NASDAQ	DGICA	Mon, May 16, 2005	13.60	13.78	13.37	13.43
469	NASDAQ	DGICA	Fri, May 13, 2005	13.69	13.88	13.61	13.61
468	NASDAQ	DGICA	Thu, May 12, 2005	13.83	14.02	13.78	13.78
467	NASDAQ	DGICA	Wed, May 11, 2005	13.88	13.94	13.73	13.73
466	NASDAQ	DGICA	Tue, May 10, 2005	13.82	13.97	13.75	13.97
465	NASDAQ	DGICA	Mon, May 9, 2005	14.10	14.10	13.81	14.01
464	NASDAQ	DGICA	Fri, May 6, 2005	14.10	14.10	13.91	13.91
463	NASDAQ	DGICA	Thu, May 5, 2005	14.20	14.20	13.91	13.99
462	NASDAQ	DGICA	Wed, May 4, 2005	13.91	14.09	13.70	14.09
461	NASDAQ	DGICA	Tue, May 3, 2005	13.76	13.90	13.72	13.86
460	NASDAQ	DGICA	Mon, May 2, 2005	13.98	14.03	13.85	14.03
459	NASDAQ	DGICA	Fri, Apr 29, 2005	13.74	13.98	13.69	13.98
458	NASDAQ	DGICA	Thu, Apr 28, 2005	13.88	13.93	13.78	13.88
457	NASDAQ	DGICA	Wed, Apr 27, 2005	13.70	14.00	13.70	14.00
456	NASDAQ	DGICA	Tue, Apr 26, 2005	13.83	13.99	13.77	13.96
455	NASDAQ	DGICA	Mon, Apr 25, 2005	13.76	14.00	13.76	13.91
454	NASDAQ	DGICA	Fri, Apr 22, 2005	13.20	13.88	13.07	13.88
453	NASDAQ	DGICA	Thu, Apr 21, 2005	13.01	13.49	12.99	13.39
452	NASDAQ	DGICA	Wed, Apr 20, 2005	12.66	13.08	12.58	13.01
451	NASDAQ	DGICA	Tue, Apr 19, 2005	12.90	12.90	12.69	12.69
450	NASDAQ	DGICA	Mon, Apr 18, 2005	12.93	13.05	12.52	12.71
449	NASDAQ	DGICA	Fri, Apr 15, 2005	12.89	13.11	12.68	12.79
448	NASDAQ	DGICA	Thu, Apr 14, 2005	13.31	13.31	12.92	12.92
447	NASDAQ	DGICA	Wed, Apr 13, 2005	13.47	13.47	13.18	13.20
446	NASDAQ	DGICA	Tue, Apr 12, 2005	13.24	13.46	13.02	13.37
445	NASDAQ	DGICA	Mon, Apr 11, 2005	13.49	13.49	13.27	13.27
444	NASDAQ	DGICA	Fri, Apr 8, 2005	13.65	13.65	13.38	13.38
443	NASDAQ	DGICA	Thu, Apr 7, 2005	13.61	13.69	13.54	13.58
442	NASDAQ	DGICA	Wed, Apr 6, 2005	13.61	13.65	13.56	13.61
441	NASDAQ	DGICA	Tue, Apr 5, 2005	13.49	13.58	13.37	13.58
440	NASDAQ	DGICA	Mon, Apr 4, 2005	13.49	13.49	13.22	13.33
439	NASDAQ	DGICA	Fri, Apr 1, 2005	13.40	13.54	13.35	13.50
438	NASDAQ	DGICA	Thu, Mar 31, 2005	13.25	13.64	13.25	13.63
437	NASDAQ	DGICA	Wed, Mar 30, 2005	13.38	13.59	13.17	13.50
436	NASDAQ	DGICA	Tue, Mar 29, 2005	14.00	14.42	13.19	13.52
435	NASDAQ	DGICA	Mon, Mar 28, 2005	14.15	14.15	13.78	13.82
434	NASDAQ	DGICA	Thu, Mar 24, 2005	14.39	14.39	14.13	14.13
433	NASDAQ	DGICA	Wed, Mar 23, 2005	13.84	14.21	13.76	14.16
432	NASDAQ	DGICA	Tue, Mar 22, 2005	14.52	14.73	13.87	14.00
431	NASDAQ	DGICA	Mon, Mar 21, 2005	13.70	14.48	13.70	14.35
430	NASDAQ	DGICA	Fri, Mar 18, 2005	13.51	13.75	13.22	13.53
429	NASDAQ	DGICA	Thu, Mar 17, 2005	13.25	13.39	13.23	13.37
428	NASDAQ	DGICA	Wed, Mar 16, 2005	13.43	13.52	13.33	13.38
427	NASDAQ	DGICA	Tue, Mar 15, 2005	13.40	13.42	13.28	13.42
426	NASDAQ	DGICA	Mon, Mar 14, 2005	13.33	13.48	13.30	13.30
425	NASDAQ	DGICA	Fri, Mar 11, 2005	13.43	13.58	13.36	13.37
424	NASDAQ	DGICA	Thu, Mar 10, 2005	13.62	13.62	13.50	13.54
423	NASDAQ	DGICA	Wed, Mar 9, 2005	13.54	13.62	13.51	13.51
422	NASDAQ	DGICA	Tue, Mar 8, 2005	13.61	13.74	13.55	13.62
421	NASDAQ	DGICA	Mon, Mar 7, 2005	13.62	13.66	13.53	13.62
420	NASDAQ	DGICA	Fri, Mar 4, 2005	13.59	13.64	13.53	13.62
419	NASDAQ	DGICA	Thu, Mar 3, 2005	13.52	13.60	13.45	13.48
418	NASDAQ	DGICA	Wed, Mar 2, 2005	13.36	13.56	13.36	13.46
417	NASDAQ	DGICA	Tue, Mar 1, 2005	13.38	13.58	13.31	13.37
416	NASDAQ	DGICA	Mon, Feb 28, 2005	13.44	13.55	13.43	13.43
415	NASDAQ	DGICA	Fri, Feb 25, 2005	13.31	13.52	13.31	13.43
414	NASDAQ	DGICA	Thu, Feb 24, 2005	13.45	13.45	13.33	13.34
413	NASDAQ	DGICA	Wed, Feb 23, 2005	13.58	13.58	13.36	13.45
412	NASDAQ	DGICA	Tue, Feb 22, 2005	13.89	14.02	13.36	13.49
411	NASDAQ	DGICA	Fri, Feb 18, 2005	15.18	15.18	13.47	13.52
410	NASDAQ	DGICA	Thu, Feb 17, 2005	15.28	15.63	14.57	14.60
409	NASDAQ	DGICA	Wed, Feb 16, 2005	15.11	15.93	15.10	15.81
408	NASDAQ	DGICA	Tue, Feb 15, 2005	14.79	15.06	14.65	15.06
407	NASDAQ	DGICA	Mon, Feb 14, 2005	13.83	15.05	13.83	14.93
406	NASDAQ	DGICA	Fri, Feb 11, 2005	13.60	14.03	13.23	13.97
405	NASDAQ	DGICA	Thu, Feb 10, 2005	13.07	13.61	12.57	13.48
404	NASDAQ	DGICA	Wed, Feb 9, 2005	13.07	13.07	12.59	12.61
403	NASDAQ	DGICA	Tue, Feb 8, 2005	13.12	13.15	12.70	13.15
402	NASDAQ	DGICA	Mon, Feb 7, 2005	12.94	13.02	12.80	12.81
401	NASDAQ	DGICA	Fri, Feb 4, 2005	12.43	12.83	12.43	12.78
400	NASDAQ	DGICA	Thu, Feb 3, 2005	12.22	12.43	12.17	12.43
399	NASDAQ	DGICA	Wed, Feb 2, 2005	12.22	12.25	12.11	12.21
398	NASDAQ	DGICA	Tue, Feb 1, 2005	12.26	12.26	12.21	12.21
397	NASDAQ	DGICA	Mon, Jan 31, 2005	12.13	12.24	11.85	12.23
396	NASDAQ	DGICA	Fri, Jan 28, 2005	12.00	12.01	11.78	11.91
395	NASDAQ	DGICA	Thu, Jan 27, 2005	11.98	11.98	11.78	11.78
394	NASDAQ	DGICA	Wed, Jan 26, 2005	12.12	12.12	11.97	11.98
393	NASDAQ	DGICA	Tue, Jan 25, 2005	12.32	12.32	11.94	11.94
392	NASDAQ	DGICA	Mon, Jan 24, 2005	12.27	12.27	12.00	12.07
391	NASDAQ	DGICA	Fri, Jan 21, 2005	12.28	12.28	12.01	12.04
390	NASDAQ	DGICA	Thu, Jan 20, 2005	12.12	12.38	12.12	12.25
389	NASDAQ	DGICA	Wed, Jan 19, 2005	12.58	12.62	12.07	12.12
388	NASDAQ	DGICA	Tue, Jan 18, 2005	12.16	12.57	12.16	12.57
387	NASDAQ	DGICA	Fri, Jan 14, 2005	11.88	12.38	11.81	12.38
386	NASDAQ	DGICA	Thu, Jan 13, 2005	12.05	12.05	11.79	11.90
385	NASDAQ	DGICA	Wed, Jan 12, 2005	11.89	12.11	11.89	12.10
384	NASDAQ	DGICA	Tue, Jan 11, 2005	11.79	12.05	11.78	12.05
383	NASDAQ	DGICA	Mon, Jan 10, 2005	11.73	12.00	11.73	11.99
382	NASDAQ	DGICA	Fri, Jan 7, 2005	11.98	12.14	11.62	11.73
381	NASDAQ	DGICA	Thu, Jan 6, 2005	12.31	12.31	12.04	12.04
380	NASDAQ	DGICA	Wed, Jan 5, 2005	12.49	12.52	12.35	12.36
379	NASDAQ	DGICA	Tue, Jan 4, 2005	13.29	13.29	12.50	12.50
378	NASDAQ	DGICA	Mon, Jan 3, 2005	12.85	13.26	12.80	13.07
377	NASDAQ	DGICA	Fri, Dec 31, 2004	12.98	13.16	12.90	12.90
376	NASDAQ	DGICA	Thu, Dec 30, 2004	13.22	13.22	12.95	12.95
375	NASDAQ	DGICA	Wed, Dec 29, 2004	13.41	13.84	13.13	13.17
374	NASDAQ	DGICA	Tue, Dec 28, 2004	13.36	13.58	13.33	13.58
373	NASDAQ	DGICA	Mon, Dec 27, 2004	13.42	13.47	13.14	13.32
372	NASDAQ	DGICA	Thu, Dec 23, 2004	12.71	13.38	12.71	13.38
371	NASDAQ	DGICA	Wed, Dec 22, 2004	12.29	12.67	12.21	12.63
370	NASDAQ	DGICA	Tue, Dec 21, 2004	12.07	12.22	11.89	12.22
369	NASDAQ	DGICA	Mon, Dec 20, 2004	11.73	12.04	11.73	12.04
368	NASDAQ	DGICA	Fri, Dec 17, 2004	11.96	12.12	11.45	12.01
367	NASDAQ	DGICA	Thu, Dec 16, 2004	11.99	12.14	11.85	12.14
366	NASDAQ	DGICA	Wed, Dec 15, 2004	11.93	12.07	11.93	11.96
365	NASDAQ	DGICA	Tue, Dec 14, 2004	12.16	12.48	12.07	12.07
364	NASDAQ	DGICA	Mon, Dec 13, 2004	12.27	12.30	11.95	12.24
363	NASDAQ	DGICA	Fri, Dec 10, 2004	11.87	12.28	11.84	12.21
362	NASDAQ	DGICA	Thu, Dec 9, 2004	11.76	11.86	11.59	11.86
361	NASDAQ	DGICA	Wed, Dec 8, 2004	11.81	11.93	11.29	11.93
360	NASDAQ	DGICA	Tue, Dec 7, 2004	12.38	12.41	11.87	11.87
359	NASDAQ	DGICA	Mon, Dec 6, 2004	12.45	12.54	12.45	12.47
358	NASDAQ	DGICA	Fri, Dec 3, 2004	12.42	12.53	12.38	12.53
357	NASDAQ	DGICA	Thu, Dec 2, 2004	11.99	12.47	11.98	12.47
356	NASDAQ	DGICA	Wed, Dec 1, 2004	12.29	12.29	12.02	12.02
355	NASDAQ	DGICA	Tue, Nov 30, 2004	12.09	12.09	12.09	12.09
354	NASDAQ	DGICA	Mon, Nov 29, 2004	11.99	12.12	11.71	11.91
353	NASDAQ	DGICA	Fri, Nov 26, 2004	12.18	12.18	12.09	12.11
352	NASDAQ	DGICA	Wed, Nov 24, 2004	12.15	12.21	12.04	12.09
351	NASDAQ	DGICA	Tue, Nov 23, 2004	12.09	12.15	12.01	12.15
350	NASDAQ	DGICA	Mon, Nov 22, 2004	11.82	12.09	11.82	12.09
349	NASDAQ	DGICA	Fri, Nov 19, 2004	11.62	12.07	11.56	11.83
348	NASDAQ	DGICA	Thu, Nov 18, 2004	11.57	11.80	11.53	11.62
347	NASDAQ	DGICA	Wed, Nov 17, 2004	12.07	12.09	11.67	12.07
346	NASDAQ	DGICA	Tue, Nov 16, 2004	12.09	12.20	11.96	11.96
345	NASDAQ	DGICA	Mon, Nov 15, 2004	12.23	12.23	11.76	12.09
344	NASDAQ	DGICA	Fri, Nov 12, 2004	11.81	12.38	11.53	12.09
343	NASDAQ	DGICA	Thu, Nov 11, 2004	11.69	11.85	11.54	11.72
342	NASDAQ	DGICA	Wed, Nov 10, 2004	11.24	11.54	11.17	11.36
341	NASDAQ	DGICA	Tue, Nov 9, 2004	11.70	11.70	11.05	11.25
340	NASDAQ	DGICA	Mon, Nov 8, 2004	11.69	11.86	11.59	11.70
339	NASDAQ	DGICA	Fri, Nov 5, 2004	11.64	11.80	11.51	11.70
338	NASDAQ	DGICA	Thu, Nov 4, 2004	11.41	11.73	11.33	11.63
337	NASDAQ	DGICA	Wed, Nov 3, 2004	11.69	11.89	11.51	11.51
336	NASDAQ	DGICA	Tue, Nov 2, 2004	12.06	12.06	11.42	11.42
335	NASDAQ	DGICA	Mon, Nov 1, 2004	12.23	12.23	11.93	11.94
334	NASDAQ	DGICA	Fri, Oct 29, 2004	11.99	12.23	11.99	12.14
333	NASDAQ	DGICA	Thu, Oct 28, 2004	12.80	12.80	12.08	12.18
332	NASDAQ	DGICA	Wed, Oct 27, 2004	11.71	12.77	11.71	12.77
331	NASDAQ	DGICA	Tue, Oct 26, 2004	11.04	11.68	10.86	11.68
330	NASDAQ	DGICA	Mon, Oct 25, 2004	10.94	11.13	10.75	11.01
329	NASDAQ	DGICA	Fri, Oct 22, 2004	10.90	11.09	10.86	10.96
328	NASDAQ	DGICA	Thu, Oct 21, 2004	10.60	10.91	10.52	10.91
327	NASDAQ	DGICA	Wed, Oct 20, 2004	10.63	10.68	10.52	10.68
326	NASDAQ	DGICA	Tue, Oct 19, 2004	10.58	10.59	10.52	10.59
325	NASDAQ	DGICA	Mon, Oct 18, 2004	10.63	10.63	10.56	10.58
324	NASDAQ	DGICA	Fri, Oct 15, 2004	10.59	10.68	10.57	10.61
323	NASDAQ	DGICA	Thu, Oct 14, 2004	10.79	10.79	10.57	10.66
322	NASDAQ	DGICA	Wed, Oct 13, 2004	10.90	10.94	10.71	10.91
321	NASDAQ	DGICA	Tue, Oct 12, 2004	10.83	10.91	10.77	10.88
320	NASDAQ	DGICA	Mon, Oct 11, 2004	10.60	10.83	10.60	10.83
319	NASDAQ	DGICA	Fri, Oct 8, 2004	10.69	10.73	10.64	10.72
318	NASDAQ	DGICA	Thu, Oct 7, 2004	10.68	10.69	10.51	10.62
317	NASDAQ	DGICA	Wed, Oct 6, 2004	10.74	10.80	10.72	10.80
316	NASDAQ	DGICA	Tue, Oct 5, 2004	10.69	10.85	10.68	10.73
315	NASDAQ	DGICA	Mon, Oct 4, 2004	10.74	11.10	10.72	10.72
314	NASDAQ	DGICA	Fri, Oct 1, 2004	10.69	10.80	10.61	10.74
313	NASDAQ	DGICA	Thu, Sep 30, 2004	10.58	10.85	10.58	10.80
312	NASDAQ	DGICA	Wed, Sep 29, 2004	10.56	10.73	10.47	10.69
311	NASDAQ	DGICA	Tue, Sep 28, 2004	10.70	10.70	10.64	10.69
310	NASDAQ	DGICA	Mon, Sep 27, 2004	10.73	10.85	10.72	10.77
309	NASDAQ	DGICA	Thu, Sep 23, 2004	10.64	10.88	10.64	10.88
308	NASDAQ	DGICA	Wed, Sep 22, 2004	10.74	10.91	10.64	10.91
307	NASDAQ	DGICA	Tue, Sep 21, 2004	10.83	10.90	10.80	10.86
306	NASDAQ	DGICA	Mon, Sep 20, 2004	10.91	10.97	10.73	10.83
305	NASDAQ	DGICA	Fri, Sep 17, 2004	10.84	10.97	10.64	10.80
304	NASDAQ	DGICA	Thu, Sep 16, 2004	10.86	10.86	10.72	10.83
303	NASDAQ	DGICA	Wed, Sep 15, 2004	10.69	10.85	10.66	10.85
302	NASDAQ	DGICA	Tue, Sep 14, 2004	10.66	10.72	10.52	10.64
301	NASDAQ	DGICA	Mon, Sep 13, 2004	10.74	10.74	10.66	10.72
300	NASDAQ	DGICA	Fri, Sep 10, 2004	10.69	10.79	10.68	10.69
299	NASDAQ	DGICA	Thu, Sep 9, 2004	10.68	10.69	10.58	10.69
298	NASDAQ	DGICA	Wed, Sep 8, 2004	10.68	10.69	10.46	10.46
297	NASDAQ	DGICA	Tue, Sep 7, 2004	10.69	10.69	10.49	10.52
296	NASDAQ	DGICA	Fri, Sep 3, 2004	10.68	10.68	10.38	10.46
295	NASDAQ	DGICA	Thu, Sep 2, 2004	11.12	11.12	10.58	10.60
294	NASDAQ	DGICA	Wed, Sep 1, 2004	11.09	11.36	10.68	10.83
293	NASDAQ	DGICA	Tue, Aug 31, 2004	10.55	11.09	10.55	11.09
292	NASDAQ	DGICA	Mon, Aug 30, 2004	10.83	10.83	10.58	10.83
291	NASDAQ	DGICA	Fri, Aug 27, 2004	10.75	10.88	10.58	10.69
290	NASDAQ	DGICA	Thu, Aug 26, 2004	10.97	10.97	10.55	10.58
289	NASDAQ	DGICA	Wed, Aug 25, 2004	10.97	11.14	10.97	11.06
288	NASDAQ	DGICA	Tue, Aug 24, 2004	11.52	11.53	10.96	11.08
287	NASDAQ	DGICA	Mon, Aug 23, 2004	11.53	11.53	11.23	11.28
286	NASDAQ	DGICA	Fri, Aug 20, 2004	11.48	11.53	11.17	11.50
285	NASDAQ	DGICA	Thu, Aug 19, 2004	11.15	11.49	11.15	11.49
284	NASDAQ	DGICA	Wed, Aug 18, 2004	11.44	11.55	11.11	11.11
283	NASDAQ	DGICA	Tue, Aug 17, 2004	11.33	11.57	11.24	11.36
282	NASDAQ	DGICA	Mon, Aug 16, 2004	11.36	11.50	11.13	11.13
281	NASDAQ	DGICA	Fri, Aug 13, 2004	11.48	11.81	11.27	11.28
280	NASDAQ	DGICA	Thu, Aug 12, 2004	11.41	11.81	11.41	11.64
279	NASDAQ	DGICA	Wed, Aug 11, 2004	11.19	11.96	11.08	11.70
278	NASDAQ	DGICA	Tue, Aug 10, 2004	11.04	11.39	11.04	11.39
277	NASDAQ	DGICA	Mon, Aug 9, 2004	11.42	11.48	11.00	11.01
276	NASDAQ	DGICA	Fri, Aug 6, 2004	11.28	11.48	10.96	11.19
275	NASDAQ	DGICA	Thu, Aug 5, 2004	11.33	11.71	11.28	11.28
274	NASDAQ	DGICA	Wed, Aug 4, 2004	11.34	11.78	11.27	11.51
273	NASDAQ	DGICA	Tue, Aug 3, 2004	11.44	11.78	11.39	11.39
272	NASDAQ	DGICA	Mon, Aug 2, 2004	11.59	11.98	11.26	11.75
271	NASDAQ	DGICA	Fri, Jul 30, 2004	11.65	11.82	11.54	11.81
270	NASDAQ	DGICA	Thu, Jul 29, 2004	11.59	11.81	11.39	11.45
269	NASDAQ	DGICA	Wed, Jul 28, 2004	11.38	11.80	11.26	11.80
268	NASDAQ	DGICA	Tue, Jul 27, 2004	11.47	11.80	11.16	11.75
267	NASDAQ	DGICA	Mon, Jul 26, 2004	11.20	11.39	11.20	11.39
266	NASDAQ	DGICA	Fri, Jul 23, 2004	11.39	11.42	11.36	11.39
265	NASDAQ	DGICA	Thu, Jul 22, 2004	11.26	11.47	11.20	11.44
264	NASDAQ	DGICA	Wed, Jul 21, 2004	11.31	11.39	11.16	11.31
263	NASDAQ	DGICA	Tue, Jul 20, 2004	11.15	11.26	11.15	11.21
262	NASDAQ	DGICA	Mon, Jul 19, 2004	11.13	11.27	11.04	11.13
261	NASDAQ	DGICA	Fri, Jul 16, 2004	11.25	11.34	11.11	11.12
260	NASDAQ	DGICA	Thu, Jul 15, 2004	11.21	11.61	11.21	11.38
259	NASDAQ	DGICA	Wed, Jul 14, 2004	11.24	11.45	11.17	11.45
258	NASDAQ	DGICA	Tue, Jul 13, 2004	11.29	11.39	11.17	11.31
257	NASDAQ	DGICA	Mon, Jul 12, 2004	11.04	11.26	11.03	11.14
256	NASDAQ	DGICA	Fri, Jul 9, 2004	11.05	11.51	11.05	11.51
255	NASDAQ	DGICA	Thu, Jul 8, 2004	11.42	11.53	11.00	11.00
254	NASDAQ	DGICA	Wed, Jul 7, 2004	11.26	11.40	11.26	11.39
253	NASDAQ	DGICA	Tue, Jul 6, 2004	11.43	11.43	11.00	11.12
252	NASDAQ	DGICA	Fri, Jul 2, 2004	11.46	11.81	11.12	11.31
251	NASDAQ	DGICA	Thu, Jul 1, 2004	11.78	11.83	11.59	11.81
250	NASDAQ	DGICA	Wed, Jun 30, 2004	11.54	11.54	10.87	11.26
249	NASDAQ	DGICA	Tue, Jun 29, 2004	11.27	11.75	11.27	11.31
248	NASDAQ	DGICA	Mon, Jun 28, 2004	11.45	11.81	11.26	11.76
247	NASDAQ	DGICA	Fri, Jun 25, 2004	11.41	11.91	9.31	9.31
246	NASDAQ	DGICA	Thu, Jun 24, 2004	11.95	12.32	11.81	11.97
245	NASDAQ	DGICA	Wed, Jun 23, 2004	12.21	12.26	11.80	11.86
244	NASDAQ	DGICA	Tue, Jun 22, 2004	11.49	12.20	11.42	12.20
243	NASDAQ	DGICA	Mon, Jun 21, 2004	11.81	11.90	11.57	11.57
242	NASDAQ	DGICA	Fri, Jun 18, 2004	11.60	11.81	11.46	11.81
241	NASDAQ	DGICA	Thu, Jun 17, 2004	11.89	11.89	11.55	11.55
240	NASDAQ	DGICA	Wed, Jun 16, 2004	11.89	11.95	11.53	11.68
239	NASDAQ	DGICA	Tue, Jun 15, 2004	11.84	11.90	11.78	11.90
238	NASDAQ	DGICA	Mon, Jun 14, 2004	11.69	11.84	11.50	11.84
237	NASDAQ	DGICA	Thu, Jun 10, 2004	11.38	11.53	11.32	11.53
236	NASDAQ	DGICA	Wed, Jun 9, 2004	11.73	11.73	11.56	11.56
235	NASDAQ	DGICA	Tue, Jun 8, 2004	11.36	11.78	11.36	11.72
234	NASDAQ	DGICA	Mon, Jun 7, 2004	11.59	11.77	11.42	11.77
233	NASDAQ	DGICA	Fri, Jun 4, 2004	11.39	11.78	11.39	11.75
232	NASDAQ	DGICA	Thu, Jun 3, 2004	11.66	11.70	11.29	11.64
231	NASDAQ	DGICA	Wed, Jun 2, 2004	11.89	11.89	11.50	11.50
230	NASDAQ	DGICA	Tue, Jun 1, 2004	11.56	11.86	11.48	11.67
229	NASDAQ	DGICA	Fri, May 28, 2004	11.57	11.81	11.41	11.64
228	NASDAQ	DGICA	Thu, May 27, 2004	11.80	11.80	11.44	11.44
227	NASDAQ	DGICA	Wed, May 26, 2004	11.54	11.81	11.40	11.79
226	NASDAQ	DGICA	Tue, May 25, 2004	11.81	11.81	11.25	11.70
225	NASDAQ	DGICA	Mon, May 24, 2004	11.12	11.84	11.12	11.81
224	NASDAQ	DGICA	Fri, May 21, 2004	11.08	11.25	11.08	11.24
223	NASDAQ	DGICA	Thu, May 20, 2004	10.74	10.87	10.73	10.86
222	NASDAQ	DGICA	Wed, May 19, 2004	10.72	11.11	10.72	10.74
221	NASDAQ	DGICA	Tue, May 18, 2004	11.11	11.13	11.09	11.09
220	NASDAQ	DGICA	Mon, May 17, 2004	10.67	11.10	10.48	10.88
219	NASDAQ	DGICA	Fri, May 14, 2004	10.87	10.87	10.66	10.66
218	NASDAQ	DGICA	Thu, May 13, 2004	11.22	11.24	10.69	10.77
217	NASDAQ	DGICA	Wed, May 12, 2004	11.75	11.75	10.77	10.97
216	NASDAQ	DGICA	Tue, May 11, 2004	11.81	11.81	10.96	11.00
215	NASDAQ	DGICA	Mon, May 10, 2004	11.39	11.53	11.27	11.35
214	NASDAQ	DGICA	Fri, May 7, 2004	11.42	11.58	11.11	11.48
213	NASDAQ	DGICA	Thu, May 6, 2004	11.34	11.72	11.26	11.70
212	NASDAQ	DGICA	Wed, May 5, 2004	11.55	11.72	11.35	11.56
211	NASDAQ	DGICA	Tue, May 4, 2004	11.77	11.77	11.50	11.53
210	NASDAQ	DGICA	Mon, May 3, 2004	12.21	12.21	11.53	11.81
209	NASDAQ	DGICA	Fri, Apr 30, 2004	11.76	11.78	11.46	11.67
208	NASDAQ	DGICA	Thu, Apr 29, 2004	12.14	12.14	11.75	11.75
207	NASDAQ	DGICA	Wed, Apr 28, 2004	11.75	12.20	11.75	11.81
206	NASDAQ	DGICA	Tue, Apr 27, 2004	12.27	12.39	12.10	12.36
205	NASDAQ	DGICA	Mon, Apr 26, 2004	12.38	12.49	11.73	11.82
204	NASDAQ	DGICA	Fri, Apr 23, 2004	12.37	12.38	11.98	12.35
203	NASDAQ	DGICA	Thu, Apr 22, 2004	12.36	12.38	12.23	12.35
202	NASDAQ	DGICA	Wed, Apr 21, 2004	12.33	12.62	12.32	12.47
201	NASDAQ	DGICA	Tue, Apr 20, 2004	11.76	12.77	11.76	12.49
200	NASDAQ	DGICA	Mon, Apr 19, 2004	11.99	12.43	11.99	12.39
199	NASDAQ	DGICA	Fri, Apr 16, 2004	12.67	12.67	12.07	12.51
198	NASDAQ	DGICA	Thu, Apr 15, 2004	12.54	12.68	12.35	12.35
197	NASDAQ	DGICA	Wed, Apr 14, 2004	12.65	12.89	12.48	12.69
196	NASDAQ	DGICA	Tue, Apr 13, 2004	12.41	12.76	12.41	12.61
195	NASDAQ	DGICA	Mon, Apr 12, 2004	12.24	12.84	12.24	12.55
194	NASDAQ	DGICA	Thu, Apr 8, 2004	12.03	12.43	11.81	12.36
193	NASDAQ	DGICA	Wed, Apr 7, 2004	11.81	12.21	11.81	11.97
192	NASDAQ	DGICA	Tue, Apr 6, 2004	11.57	12.14	11.57	12.08
191	NASDAQ	DGICA	Mon, Apr 5, 2004	11.51	11.80	11.51	11.79
190	NASDAQ	DGICA	Fri, Apr 2, 2004	11.26	11.49	11.23	11.38
189	NASDAQ	DGICA	Thu, Apr 1, 2004	11.21	11.42	11.08	11.35
188	NASDAQ	DGICA	Wed, Mar 31, 2004	11.05	11.50	10.94	11.27
187	NASDAQ	DGICA	Tue, Mar 30, 2004	10.59	11.21	10.43	11.09
186	NASDAQ	DGICA	Mon, Mar 29, 2004	10.07	10.61	10.07	10.60
185	NASDAQ	DGICA	Fri, Mar 26, 2004	10.46	10.55	9.96	10.32
184	NASDAQ	DGICA	Thu, Mar 25, 2004	10.27	10.49	10.21	10.37
183	NASDAQ	DGICA	Wed, Mar 24, 2004	10.62	10.77	10.13	10.37
182	NASDAQ	DGICA	Tue, Mar 23, 2004	10.70	10.95	10.53	10.72
181	NASDAQ	DGICA	Mon, Mar 22, 2004	11.14	11.35	10.56	10.61
180	NASDAQ	DGICA	Fri, Mar 19, 2004	11.53	11.66	11.15	11.31
179	NASDAQ	DGICA	Thu, Mar 18, 2004	11.78	11.78	11.48	11.51
178	NASDAQ	DGICA	Wed, Mar 17, 2004	11.93	11.93	11.71	11.81
177	NASDAQ	DGICA	Tue, Mar 16, 2004	11.82	11.84	11.44	11.84
176	NASDAQ	DGICA	Mon, Mar 15, 2004	11.82	12.09	11.70	11.88
175	NASDAQ	DGICA	Fri, Mar 12, 2004	12.18	12.18	11.72	11.96
174	NASDAQ	DGICA	Thu, Mar 11, 2004	12.02	12.18	11.64	12.04
173	NASDAQ	DGICA	Wed, Mar 10, 2004	12.09	12.09	11.95	11.95
172	NASDAQ	DGICA	Tue, Mar 9, 2004	11.93	12.26	11.93	12.18
171	NASDAQ	DGICA	Mon, Mar 8, 2004	12.08	12.26	11.92	11.96
170	NASDAQ	DGICA	Fri, Mar 5, 2004	11.84	11.91	11.82	11.90
169	NASDAQ	DGICA	Thu, Mar 4, 2004	11.85	12.01	11.82	11.89
168	NASDAQ	DGICA	Wed, Mar 3, 2004	11.88	12.19	11.88	12.01
167	NASDAQ	DGICA	Tue, Mar 2, 2004	11.81	12.20	11.81	12.14
166	NASDAQ	DGICA	Mon, Mar 1, 2004	12.26	12.38	11.90	12.20
165	NASDAQ	DGICA	Fri, Feb 27, 2004	11.65	12.09	11.39	11.95
164	NASDAQ	DGICA	Thu, Feb 26, 2004	12.36	12.52	11.46	11.93
163	NASDAQ	DGICA	Wed, Feb 25, 2004	12.38	12.38	11.77	12.27
162	NASDAQ	DGICA	Tue, Feb 24, 2004	12.14	12.33	11.86	12.11
161	NASDAQ	DGICA	Mon, Feb 23, 2004	12.38	12.84	12.16	12.39
160	NASDAQ	DGICA	Fri, Feb 20, 2004	12.71	13.07	12.39	12.41
159	NASDAQ	DGICA	Thu, Feb 19, 2004	12.75	13.12	12.45	12.52
158	NASDAQ	DGICA	Wed, Feb 18, 2004	13.39	13.39	12.52	12.53
157	NASDAQ	DGICA	Tue, Feb 17, 2004	12.89	13.50	12.81	13.31
156	NASDAQ	DGICA	Fri, Feb 13, 2004	13.13	13.48	12.94	13.06
155	NASDAQ	DGICA	Thu, Feb 12, 2004	12.97	13.43	12.74	13.34
154	NASDAQ	DGICA	Wed, Feb 11, 2004	12.66	13.15	12.61	13.11
153	NASDAQ	DGICA	Tue, Feb 10, 2004	12.28	12.75	12.28	12.66
152	NASDAQ	DGICA	Mon, Feb 9, 2004	12.64	12.64	12.31	12.31
151	NASDAQ	DGICA	Fri, Feb 6, 2004	12.38	12.62	12.11	12.49
150	NASDAQ	DGICA	Thu, Feb 5, 2004	11.84	12.60	11.81	12.38
149	NASDAQ	DGICA	Wed, Feb 4, 2004	12.23	12.23	11.56	11.70
148	NASDAQ	DGICA	Tue, Feb 3, 2004	12.32	12.59	12.14	12.14
147	NASDAQ	DGICA	Mon, Feb 2, 2004	12.21	12.38	12.07	12.32
146	NASDAQ	DGICA	Fri, Jan 30, 2004	13.21	13.21	12.25	12.32
145	NASDAQ	DGICA	Thu, Jan 29, 2004	12.09	13.42	12.09	12.70
144	NASDAQ	DGICA	Wed, Jan 28, 2004	11.87	12.61	11.79	12.61
143	NASDAQ	DGICA	Tue, Jan 27, 2004	12.27	12.49	11.96	11.96
142	NASDAQ	DGICA	Mon, Jan 26, 2004	12.65	12.68	12.30	12.46
141	NASDAQ	DGICA	Fri, Jan 23, 2004	12.84	12.85	12.56	12.77
140	NASDAQ	DGICA	Thu, Jan 22, 2004	12.91	12.94	12.85	12.89
139	NASDAQ	DGICA	Wed, Jan 21, 2004	12.77	12.93	12.77	12.90
138	NASDAQ	DGICA	Tue, Jan 20, 2004	12.53	12.88	12.53	12.77
137	NASDAQ	DGICA	Fri, Jan 16, 2004	12.66	12.66	12.38	12.43
136	NASDAQ	DGICA	Thu, Jan 15, 2004	12.54	12.63	12.43	12.63
135	NASDAQ	DGICA	Wed, Jan 14, 2004	12.63	12.65	12.53	12.62
134	NASDAQ	DGICA	Tue, Jan 13, 2004	12.44	12.54	12.38	12.46
133	NASDAQ	DGICA	Mon, Jan 12, 2004	12.72	12.80	12.35	12.50
132	NASDAQ	DGICA	Fri, Jan 9, 2004	12.50	12.52	12.40	12.40
131	NASDAQ	DGICA	Thu, Jan 8, 2004	12.54	12.71	12.31	12.49
130	NASDAQ	DGICA	Wed, Jan 7, 2004	12.32	12.48	12.27	12.38
129	NASDAQ	DGICA	Tue, Jan 6, 2004	12.40	12.52	12.23	12.32
128	NASDAQ	DGICA	Mon, Jan 5, 2004	12.26	12.52	12.17	12.17
127	NASDAQ	DGICA	Fri, Jan 2, 2004	12.93	12.93	12.32	12.32
126	NASDAQ	DGICA	Wed, Dec 31, 2003	13.04	13.08	12.36	12.39
125	NASDAQ	DGICA	Tue, Dec 30, 2003	13.14	13.41	12.74	13.40
124	NASDAQ	DGICA	Mon, Dec 29, 2003	12.81	13.48	12.81	13.47
123	NASDAQ	DGICA	Fri, Dec 26, 2003	12.73	12.92	12.73	12.92
122	NASDAQ	DGICA	Wed, Dec 24, 2003	12.61	12.94	12.39	12.94
121	NASDAQ	DGICA	Tue, Dec 23, 2003	12.18	12.80	12.18	12.70
120	NASDAQ	DGICA	Mon, Dec 22, 2003	12.38	12.38	12.16	12.23
119	NASDAQ	DGICA	Fri, Dec 19, 2003	12.54	12.54	12.17	12.21
118	NASDAQ	DGICA	Thu, Dec 18, 2003	12.57	12.59	12.23	12.57
117	NASDAQ	DGICA	Wed, Dec 17, 2003	12.30	12.43	12.23	12.29
116	NASDAQ	DGICA	Tue, Dec 16, 2003	12.25	12.50	12.13	12.38
115	NASDAQ	DGICA	Mon, Dec 15, 2003	12.37	12.76	12.30	12.43
114	NASDAQ	DGICA	Fri, Dec 12, 2003	11.33	12.34	11.11	12.34
113	NASDAQ	DGICA	Thu, Dec 11, 2003	11.05	11.28	11.05	11.23
112	NASDAQ	DGICA	Wed, Dec 10, 2003	11.19	11.19	11.08	11.12
111	NASDAQ	DGICA	Tue, Dec 9, 2003	11.33	11.50	11.19	11.19
110	NASDAQ	DGICA	Mon, Dec 8, 2003	11.38	11.48	11.28	11.36
109	NASDAQ	DGICA	Fri, Dec 5, 2003	11.41	11.41	11.28	11.36
108	NASDAQ	DGICA	Thu, Dec 4, 2003	11.25	11.41	11.23	11.41
107	NASDAQ	DGICA	Wed, Dec 3, 2003	11.25	11.48	11.25	11.28
106	NASDAQ	DGICA	Tue, Dec 2, 2003	11.33	11.49	11.25	11.48
105	NASDAQ	DGICA	Mon, Dec 1, 2003	11.35	11.48	11.25	11.25
104	NASDAQ	DGICA	Fri, Nov 28, 2003	11.48	11.48	11.28	11.44
103	NASDAQ	DGICA	Wed, Nov 26, 2003	11.67	11.67	11.31	11.39
102	NASDAQ	DGICA	Tue, Nov 25, 2003	10.43	12.04	10.41	12.04
101	NASDAQ	DGICA	Mon, Nov 24, 2003	11.01	11.01	9.93	10.45
100	NASDAQ	DGICA	Fri, Nov 21, 2003	10.33	10.68	9.63	10.52
99	NASDAQ	DGICA	Thu, Nov 20, 2003	10.27	10.62	9.80	10.62
98	NASDAQ	DGICA	Wed, Nov 19, 2003	10.41	10.74	10.13	10.13
97	NASDAQ	DGICA	Tue, Nov 18, 2003	10.79	10.79	10.41	10.45
96	NASDAQ	DGICA	Mon, Nov 17, 2003	10.76	10.81	10.64	10.77
95	NASDAQ	DGICA	Fri, Nov 14, 2003	10.97	10.97	10.77	10.79
94	NASDAQ	DGICA	Thu, Nov 13, 2003	11.05	11.05	10.97	10.97
93	NASDAQ	DGICA	Wed, Nov 12, 2003	10.97	11.03	10.74	11.03
92	NASDAQ	DGICA	Tue, Nov 11, 2003	10.86	10.95	10.72	10.75
91	NASDAQ	DGICA	Mon, Nov 10, 2003	10.69	10.97	10.69	10.74
90	NASDAQ	DGICA	Fri, Nov 7, 2003	11.10	11.11	10.76	10.82
89	NASDAQ	DGICA	Thu, Nov 6, 2003	11.00	11.16	10.77	11.05
88	NASDAQ	DGICA	Wed, Nov 5, 2003	10.93	11.15	10.91	11.08
87	NASDAQ	DGICA	Tue, Nov 4, 2003	11.23	11.23	11.23	11.23
86	NASDAQ	DGICA	Mon, Nov 3, 2003	10.86	11.17	10.86	11.14
85	NASDAQ	DGICA	Fri, Oct 31, 2003	11.19	11.19	9.85	11.19
84	NASDAQ	DGICA	Thu, Oct 30, 2003	10.55	10.97	10.44	10.69
83	NASDAQ	DGICA	Wed, Oct 29, 2003	10.55	10.62	10.46	10.46
82	NASDAQ	DGICA	Tue, Oct 28, 2003	10.02	10.55	9.91	10.55
81	NASDAQ	DGICA	Mon, Oct 27, 2003	10.02	10.12	10.02	10.12
80	NASDAQ	DGICA	Fri, Oct 24, 2003	9.80	10.10	9.80	10.00
79	NASDAQ	DGICA	Thu, Oct 23, 2003	9.94	10.18	9.79	10.18
78	NASDAQ	DGICA	Wed, Oct 22, 2003	10.18	10.27	9.80	9.82
77	NASDAQ	DGICA	Tue, Oct 21, 2003	10.01	10.33	10.01	10.05
76	NASDAQ	DGICA	Mon, Oct 20, 2003	10.02	10.37	10.02	10.11
75	NASDAQ	DGICA	Fri, Oct 17, 2003	10.47	10.55	9.98	10.23
74	NASDAQ	DGICA	Thu, Oct 16, 2003	10.50	10.51	10.36	10.41
73	NASDAQ	DGICA	Wed, Oct 15, 2003	10.50	10.55	10.46	10.55
72	NASDAQ	DGICA	Tue, Oct 14, 2003	10.54	10.55	10.13	10.54
71	NASDAQ	DGICA	Mon, Oct 13, 2003	10.36	10.55	10.36	10.55
70	NASDAQ	DGICA	Fri, Oct 10, 2003	10.33	10.33	9.96	10.32
69	NASDAQ	DGICA	Thu, Oct 9, 2003	10.16	10.52	9.90	9.96
68	NASDAQ	DGICA	Wed, Oct 8, 2003	9.95	10.15	9.64	10.15
67	NASDAQ	DGICA	Tue, Oct 7, 2003	9.69	9.98	9.68	9.98
66	NASDAQ	DGICA	Mon, Oct 6, 2003	9.05	9.56	9.05	9.56
65	NASDAQ	DGICA	Fri, Oct 3, 2003	8.85	9.24	8.85	9.24
64	NASDAQ	DGICA	Thu, Oct 2, 2003	8.80	9.08	8.72	9.06
63	NASDAQ	DGICA	Wed, Oct 1, 2003	8.67	8.83	8.58	8.83
62	NASDAQ	DGICA	Tue, Sep 30, 2003	8.60	8.81	8.42	8.60
61	NASDAQ	DGICA	Mon, Sep 29, 2003	8.89	8.99	8.47	8.66
60	NASDAQ	DGICA	Fri, Sep 26, 2003	8.88	8.93	8.71	8.71
59	NASDAQ	DGICA	Thu, Sep 25, 2003	9.26	9.26	8.89	8.89
58	NASDAQ	DGICA	Wed, Sep 24, 2003	9.92	10.07	9.34	9.43
57	NASDAQ	DGICA	Tue, Sep 23, 2003	10.03	10.03	9.82	9.82
56	NASDAQ	DGICA	Mon, Sep 22, 2003	10.02	10.18	9.93	10.14
55	NASDAQ	DGICA	Fri, Sep 19, 2003	10.02	10.16	10.02	10.16
54	NASDAQ	DGICA	Thu, Sep 18, 2003	10.22	10.51	9.95	9.95
53	NASDAQ	DGICA	Wed, Sep 17, 2003	10.13	10.35	9.91	10.13
52	NASDAQ	DGICA	Tue, Sep 16, 2003	9.78	10.27	9.67	10.27
51	NASDAQ	DGICA	Mon, Sep 15, 2003	10.31	10.49	9.78	9.78
50	NASDAQ	DGICA	Fri, Sep 12, 2003	10.52	10.55	10.32	10.51
49	NASDAQ	DGICA	Thu, Sep 11, 2003	10.56	10.69	10.56	10.69
48	NASDAQ	DGICA	Wed, Sep 10, 2003	10.27	10.69	10.27	10.55
47	NASDAQ	DGICA	Tue, Sep 9, 2003	10.56	10.56	10.55	10.55
46	NASDAQ	DGICA	Mon, Sep 8, 2003	10.31	10.68	9.90	10.68
45	NASDAQ	DGICA	Fri, Sep 5, 2003	9.88	10.34	9.88	10.13
44	NASDAQ	DGICA	Thu, Sep 4, 2003	9.98	10.10	9.88	9.88
43	NASDAQ	DGICA	Wed, Sep 3, 2003	9.56	9.88	9.56	9.82
42	NASDAQ	DGICA	Tue, Sep 2, 2003	9.24	9.70	9.24	9.70
41	NASDAQ	DGICA	Fri, Aug 29, 2003	9.24	9.32	9.24	9.32
40	NASDAQ	DGICA	Thu, Aug 28, 2003	9.28	9.54	9.15	9.31
39	NASDAQ	DGICA	Wed, Aug 27, 2003	9.15	9.28	9.15	9.28
38	NASDAQ	DGICA	Tue, Aug 26, 2003	9.21	9.51	9.08	9.51
37	NASDAQ	DGICA	Mon, Aug 25, 2003	9.20	9.53	9.00	9.08
36	NASDAQ	DGICA	Fri, Aug 22, 2003	9.53	9.53	9.06	9.17
35	NASDAQ	DGICA	Thu, Aug 21, 2003	9.49	9.53	9.39	9.39
34	NASDAQ	DGICA	Wed, Aug 20, 2003	9.44	9.48	9.37	9.37
33	NASDAQ	DGICA	Tue, Aug 19, 2003	9.26	9.56	9.26	9.51
32	NASDAQ	DGICA	Mon, Aug 18, 2003	9.26	9.51	9.26	9.51
31	NASDAQ	DGICA	Fri, Aug 15, 2003	9.13	9.46	9.13	9.46
30	NASDAQ	DGICA	Thu, Aug 14, 2003	9.14	9.34	9.12	9.23
29	NASDAQ	DGICA	Wed, Aug 13, 2003	9.00	9.14	9.00	9.10
28	NASDAQ	DGICA	Tue, Aug 12, 2003	8.84	9.01	8.84	9.01
27	NASDAQ	DGICA	Mon, Aug 11, 2003	8.80	8.86	8.78	8.86
26	NASDAQ	DGICA	Fri, Aug 8, 2003	8.83	8.94	8.76	8.78
25	NASDAQ	DGICA	Thu, Aug 7, 2003	8.90	8.95	8.78	8.83
24	NASDAQ	DGICA	Wed, Aug 6, 2003	8.89	8.96	8.72	8.79
23	NASDAQ	DGICA	Tue, Aug 5, 2003	9.09	9.10	8.88	8.89
22	NASDAQ	DGICA	Mon, Aug 4, 2003	8.97	9.14	8.61	9.00
21	NASDAQ	DGICA	Fri, Aug 1, 2003	8.93	9.00	8.89	9.00
20	NASDAQ	DGICA	Thu, Jul 31, 2003	8.97	8.99	8.61	8.88
19	NASDAQ	DGICA	Wed, Jul 30, 2003	9.00	9.00	8.89	9.00
18	NASDAQ	DGICA	Tue, Jul 29, 2003	8.90	9.10	8.90	9.00
17	NASDAQ	DGICA	Mon, Jul 28, 2003	8.74	8.81	8.66	8.78
16	NASDAQ	DGICA	Fri, Jul 25, 2003	8.88	8.90	8.30	8.61
15	NASDAQ	DGICA	Thu, Jul 24, 2003	8.75	9.00	8.75	8.94
14	NASDAQ	DGICA	Wed, Jul 23, 2003	8.54	8.80	8.43	8.75
13	NASDAQ	DGICA	Tue, Jul 22, 2003	8.53	8.53	8.18	8.42
12	NASDAQ	DGICA	Mon, Jul 21, 2003	8.18	8.44	7.99	7.99
11	NASDAQ	DGICA	Fri, Jul 18, 2003	7.62	8.63	7.62	8.35
10	NASDAQ	DGICA	Thu, Jul 17, 2003	7.32	7.52	7.20	7.21
9	NASDAQ	DGICA	Wed, Jul 16, 2003	7.48	7.48	6.98	7.17
8	NASDAQ	DGICA	Tue, Jul 15, 2003	7.43	7.43	7.40	7.40
7	NASDAQ	DGICA	Mon, Jul 14, 2003	7.31	7.65	7.25	7.43
6	NASDAQ	DGICA	Fri, Jul 11, 2003	7.14	7.37	7.04	7.05
5	NASDAQ	DGICA	Thu, Jul 10, 2003	7.34	7.43	6.99	6.99
4	NASDAQ	DGICA	Wed, Jul 9, 2003	7.36	7.41	7.23	7.30
3	NASDAQ	DGICA	Tue, Jul 8, 2003	7.44	7.44	7.23	7.23
2	NASDAQ	DGICA	Mon, Jul 7, 2003	7.48	7.60	7.34	7.37
1	NASDAQ	DGICA	Thu, Jul 3, 2003	7.36	7.54	7.34	7.54
#	Exchange	Symbol	Date	Open	High	Low	Close

Donegal Group Inc NASDAQ:DGICA 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