BNY Mellon Municipal Bond Infrastructure Fund, Inc. NYSE:DMB Historical Prices

Below are the 2448 trading days of historical prices for DMB.

#	Exchange	Symbol	Date	Open	High	Low	Close
2448	NYSE	DMB	Tue, Jan 17, 2023	11.15	11.15	11.07	11.11
2447	NYSE	DMB	Fri, Jan 13, 2023	11.10	11.17	11.09	11.12
2446	NYSE	DMB	Thu, Jan 12, 2023	11.06	11.15	11.03	11.10
2445	NYSE	DMB	Wed, Jan 11, 2023	10.94	11.04	10.93	11.03
2444	NYSE	DMB	Tue, Jan 10, 2023	10.91	10.95	10.85	10.92
2443	NYSE	DMB	Mon, Jan 9, 2023	11.03	11.03	10.90	10.92
2442	NYSE	DMB	Fri, Jan 6, 2023	10.77	10.88	10.77	10.86
2441	NYSE	DMB	Thu, Jan 5, 2023	10.75	10.75	10.65	10.70
2440	NYSE	DMB	Wed, Jan 4, 2023	10.69	10.79	10.61	10.78
2439	NYSE	DMB	Tue, Jan 3, 2023	10.53	10.63	10.53	10.63
2438	NYSE	DMB	Fri, Dec 30, 2022	10.41	10.51	10.39	10.51
2437	NYSE	DMB	Thu, Dec 29, 2022	10.39	10.52	10.39	10.42
2436	NYSE	DMB	Wed, Dec 28, 2022	10.37	10.45	10.36	10.39
2435	NYSE	DMB	Tue, Dec 27, 2022	10.35	10.41	10.31	10.36
2434	NYSE	DMB	Fri, Dec 23, 2022	10.52	10.53	10.42	10.45
2433	NYSE	DMB	Thu, Dec 22, 2022	10.52	10.55	10.46	10.50
2432	NYSE	DMB	Wed, Dec 21, 2022	10.52	10.57	10.49	10.55
2431	NYSE	DMB	Tue, Dec 20, 2022	10.49	10.50	10.44	10.48
2430	NYSE	DMB	Mon, Dec 19, 2022	10.50	10.59	10.48	10.53
2429	NYSE	DMB	Fri, Dec 16, 2022	10.66	10.66	10.51	10.57
2428	NYSE	DMB	Thu, Dec 15, 2022	10.84	10.91	10.66	10.64
2427	NYSE	DMB	Wed, Dec 14, 2022	10.98	11.07	10.81	10.86
2426	NYSE	DMB	Tue, Dec 13, 2022	11.48	11.51	11.01	11.01
2425	NYSE	DMB	Mon, Dec 12, 2022	11.42	11.48	11.31	11.34
2424	NYSE	DMB	Fri, Dec 9, 2022	11.50	11.59	11.35	11.37
2423	NYSE	DMB	Thu, Dec 8, 2022	11.45	11.58	11.45	11.56
2422	NYSE	DMB	Wed, Dec 7, 2022	11.34	11.48	11.32	11.46
2421	NYSE	DMB	Tue, Dec 6, 2022	11.25	11.37	11.25	11.35
2420	NYSE	DMB	Mon, Dec 5, 2022	11.25	11.48	11.19	11.26
2419	NYSE	DMB	Fri, Dec 2, 2022	11.25	11.36	11.19	11.30
2418	NYSE	DMB	Thu, Dec 1, 2022	11.35	11.36	11.30	11.30
2417	NYSE	DMB	Wed, Nov 30, 2022	11.15	11.27	11.13	11.27
2416	NYSE	DMB	Tue, Nov 29, 2022	11.06	11.17	11.04	11.07
2415	NYSE	DMB	Mon, Nov 28, 2022	11.05	11.16	11.05	11.06
2414	NYSE	DMB	Fri, Nov 25, 2022	11.09	11.17	11.00	11.15
2413	NYSE	DMB	Wed, Nov 23, 2022	10.95	11.12	10.93	11.12
2412	NYSE	DMB	Tue, Nov 22, 2022	10.63	10.92	10.63	10.92
2411	NYSE	DMB	Mon, Nov 21, 2022	10.45	10.64	10.41	10.63
2410	NYSE	DMB	Fri, Nov 18, 2022	10.38	10.43	10.33	10.41
2409	NYSE	DMB	Thu, Nov 17, 2022	10.19	10.45	10.19	10.32
2408	NYSE	DMB	Wed, Nov 16, 2022	10.17	10.32	10.17	10.29
2407	NYSE	DMB	Tue, Nov 15, 2022	10.03	10.14	10.00	10.11
2406	NYSE	DMB	Mon, Nov 14, 2022	10.11	10.11	9.91	9.92
2405	NYSE	DMB	Fri, Nov 11, 2022	10.14	10.26	10.06	10.10
2404	NYSE	DMB	Thu, Nov 10, 2022	9.99	10.15	9.90	10.14
2403	NYSE	DMB	Wed, Nov 9, 2022	9.88	9.94	9.82	9.83
2402	NYSE	DMB	Tue, Nov 8, 2022	9.94	10.04	9.88	9.86
2401	NYSE	DMB	Mon, Nov 7, 2022	9.98	9.98	9.82	9.95
2400	NYSE	DMB	Fri, Nov 4, 2022	9.89	10.00	9.83	9.95
2399	NYSE	DMB	Thu, Nov 3, 2022	9.85	9.91	9.78	9.86
2398	NYSE	DMB	Wed, Nov 2, 2022	10.01	10.03	9.88	9.95
2397	NYSE	DMB	Tue, Nov 1, 2022	9.98	10.16	9.98	10.04
2396	NYSE	DMB	Mon, Oct 31, 2022	10.10	10.11	9.90	9.96
2395	NYSE	DMB	Fri, Oct 28, 2022	10.32	10.38	10.05	10.14
2394	NYSE	DMB	Thu, Oct 27, 2022	10.44	10.47	10.32	10.36
2393	NYSE	DMB	Wed, Oct 26, 2022	10.26	10.49	10.25	10.44
2392	NYSE	DMB	Tue, Oct 25, 2022	10.23	10.39	10.22	10.25
2391	NYSE	DMB	Mon, Oct 24, 2022	10.51	10.64	10.21	10.21
2390	NYSE	DMB	Fri, Oct 21, 2022	10.66	10.84	10.53	10.60
2389	NYSE	DMB	Thu, Oct 20, 2022	10.99	11.07	10.70	10.77
2388	NYSE	DMB	Wed, Oct 19, 2022	11.06	11.08	10.84	10.90
2387	NYSE	DMB	Tue, Oct 18, 2022	11.20	11.22	11.04	11.06
2386	NYSE	DMB	Mon, Oct 17, 2022	11.21	11.22	11.13	11.15
2385	NYSE	DMB	Fri, Oct 14, 2022	11.31	11.42	11.16	11.20
2384	NYSE	DMB	Thu, Oct 13, 2022	11.13	11.40	11.11	11.26
2383	NYSE	DMB	Wed, Oct 12, 2022	11.32	11.45	11.20	11.25
2382	NYSE	DMB	Tue, Oct 11, 2022	11.33	11.40	11.31	11.32
2381	NYSE	DMB	Mon, Oct 10, 2022	11.37	11.53	11.21	11.32
2380	NYSE	DMB	Fri, Oct 7, 2022	11.30	11.33	11.17	11.30
2379	NYSE	DMB	Thu, Oct 6, 2022	11.45	11.51	11.26	11.33
2378	NYSE	DMB	Wed, Oct 5, 2022	11.50	11.69	11.37	11.50
2377	NYSE	DMB	Tue, Oct 4, 2022	11.48	11.72	11.48	11.58
2376	NYSE	DMB	Mon, Oct 3, 2022	11.56	11.83	11.44	11.48
2375	NYSE	DMB	Fri, Sep 30, 2022	11.70	11.74	11.43	11.43
2374	NYSE	DMB	Thu, Sep 29, 2022	11.85	12.07	11.57	11.74
2373	NYSE	DMB	Wed, Sep 28, 2022	11.71	11.93	11.67	11.75
2372	NYSE	DMB	Tue, Sep 27, 2022	11.80	11.92	11.63	11.68
2371	NYSE	DMB	Mon, Sep 26, 2022	12.15	12.21	11.62	11.78
2370	NYSE	DMB	Fri, Sep 23, 2022	12.23	12.31	11.82	12.23
2369	NYSE	DMB	Thu, Sep 22, 2022	13.35	13.52	12.10	12.23
2368	NYSE	DMB	Wed, Sep 21, 2022	13.42	13.80	13.30	13.40
2367	NYSE	DMB	Tue, Sep 20, 2022	13.56	13.60	13.28	13.46
2366	NYSE	DMB	Mon, Sep 19, 2022	13.61	13.81	13.35	13.66
2365	NYSE	DMB	Fri, Sep 16, 2022	13.72	13.82	13.62	13.62
2364	NYSE	DMB	Thu, Sep 15, 2022	13.69	13.85	13.62	13.72
2363	NYSE	DMB	Wed, Sep 14, 2022	13.90	13.90	13.72	13.75
2362	NYSE	DMB	Tue, Sep 13, 2022	13.74	13.91	13.50	13.83
2361	NYSE	DMB	Mon, Sep 12, 2022	13.66	13.85	13.62	13.80
2360	NYSE	DMB	Fri, Sep 9, 2022	13.60	13.74	13.47	13.67
2359	NYSE	DMB	Thu, Sep 8, 2022	13.64	13.72	13.46	13.66
2358	NYSE	DMB	Wed, Sep 7, 2022	13.30	13.73	13.30	13.53
2357	NYSE	DMB	Tue, Sep 6, 2022	13.26	13.43	13.20	13.34
2356	NYSE	DMB	Fri, Sep 2, 2022	13.15	13.44	13.13	13.26
2355	NYSE	DMB	Thu, Sep 1, 2022	13.45	13.45	12.94	13.08
2354	NYSE	DMB	Wed, Aug 31, 2022	13.60	13.79	13.47	13.53
2353	NYSE	DMB	Tue, Aug 30, 2022	13.70	13.79	13.51	13.59
2352	NYSE	DMB	Mon, Aug 29, 2022	13.68	13.92	13.65	13.73
2351	NYSE	DMB	Fri, Aug 26, 2022	13.86	13.94	13.69	13.83
2350	NYSE	DMB	Thu, Aug 25, 2022	13.79	13.97	13.79	13.93
2349	NYSE	DMB	Wed, Aug 24, 2022	13.64	14.03	13.62	13.79
2348	NYSE	DMB	Tue, Aug 23, 2022	13.42	13.61	13.41	13.49
2347	NYSE	DMB	Mon, Aug 22, 2022	13.68	13.70	13.43	13.44
2346	NYSE	DMB	Fri, Aug 19, 2022	13.81	13.83	13.63	13.67
2345	NYSE	DMB	Thu, Aug 18, 2022	14.21	14.21	13.90	13.94
2344	NYSE	DMB	Wed, Aug 17, 2022	14.48	14.62	14.16	14.25
2343	NYSE	DMB	Tue, Aug 16, 2022	14.51	14.78	14.49	14.63
2342	NYSE	DMB	Mon, Aug 15, 2022	14.50	14.72	14.50	14.60
2341	NYSE	DMB	Fri, Aug 12, 2022	14.09	14.70	14.04	14.58
2340	NYSE	DMB	Thu, Aug 11, 2022	14.01	14.20	13.99	14.04
2339	NYSE	DMB	Wed, Aug 10, 2022	14.20	14.28	14.00	14.04
2338	NYSE	DMB	Tue, Aug 9, 2022	13.93	14.17	13.88	14.09
2337	NYSE	DMB	Mon, Aug 8, 2022	13.73	13.95	13.71	13.90
2336	NYSE	DMB	Fri, Aug 5, 2022	13.55	13.74	13.55	13.74
2335	NYSE	DMB	Thu, Aug 4, 2022	13.51	13.64	13.50	13.63
2334	NYSE	DMB	Wed, Aug 3, 2022	13.23	13.49	13.23	13.45
2333	NYSE	DMB	Tue, Aug 2, 2022	13.02	13.20	13.02	13.20
2332	NYSE	DMB	Mon, Aug 1, 2022	13.05	13.29	12.99	13.02
2331	NYSE	DMB	Fri, Jul 29, 2022	12.95	13.04	12.79	12.91
2330	NYSE	DMB	Thu, Jul 28, 2022	12.81	12.92	12.75	12.87
2329	NYSE	DMB	Wed, Jul 27, 2022	12.93	13.04	12.82	12.82
2328	NYSE	DMB	Tue, Jul 26, 2022	13.23	13.25	12.91	12.97
2327	NYSE	DMB	Mon, Jul 25, 2022	13.20	13.23	13.08	13.15
2326	NYSE	DMB	Fri, Jul 22, 2022	13.11	13.32	13.11	13.26
2325	NYSE	DMB	Thu, Jul 21, 2022	13.47	13.47	13.13	13.18
2324	NYSE	DMB	Wed, Jul 20, 2022	13.49	13.72	13.36	13.50
2323	NYSE	DMB	Tue, Jul 19, 2022	13.68	13.68	13.38	13.49
2322	NYSE	DMB	Mon, Jul 18, 2022	13.84	13.89	13.60	13.63
2321	NYSE	DMB	Fri, Jul 15, 2022	13.38	13.84	13.38	13.84
2320	NYSE	DMB	Thu, Jul 14, 2022	13.05	13.39	13.00	13.39
2319	NYSE	DMB	Wed, Jul 13, 2022	13.01	13.03	12.83	12.99
2318	NYSE	DMB	Tue, Jul 12, 2022	12.94	13.06	12.94	13.05
2317	NYSE	DMB	Mon, Jul 11, 2022	12.62	13.04	12.62	12.88
2316	NYSE	DMB	Fri, Jul 8, 2022	12.71	12.82	12.61	12.62
2315	NYSE	DMB	Thu, Jul 7, 2022	12.96	13.10	12.73	12.73
2314	NYSE	DMB	Wed, Jul 6, 2022	12.93	13.11	12.91	12.97
2313	NYSE	DMB	Tue, Jul 5, 2022	12.89	12.94	12.81	12.86
2312	NYSE	DMB	Fri, Jul 1, 2022	13.33	13.33	12.83	12.89
2311	NYSE	DMB	Thu, Jun 30, 2022	13.36	13.36	13.00	13.01
2310	NYSE	DMB	Wed, Jun 29, 2022	13.50	13.69	13.25	13.27
2309	NYSE	DMB	Tue, Jun 28, 2022	13.79	13.90	13.38	13.39
2308	NYSE	DMB	Mon, Jun 27, 2022	13.59	13.78	13.41	13.76
2307	NYSE	DMB	Fri, Jun 24, 2022	13.49	13.58	13.34	13.43
2306	NYSE	DMB	Thu, Jun 23, 2022	13.24	13.50	13.19	13.38
2305	NYSE	DMB	Wed, Jun 22, 2022	13.26	13.26	13.01	13.12
2304	NYSE	DMB	Tue, Jun 21, 2022	12.83	13.40	12.82	13.09
2303	NYSE	DMB	Fri, Jun 17, 2022	12.87	13.10	12.67	12.72
2302	NYSE	DMB	Thu, Jun 16, 2022	13.44	13.44	12.73	12.78
2301	NYSE	DMB	Wed, Jun 15, 2022	12.99	13.72	12.84	13.56
2300	NYSE	DMB	Tue, Jun 14, 2022	12.64	12.90	12.48	12.86
2299	NYSE	DMB	Mon, Jun 13, 2022	12.71	12.73	12.44	12.61
2298	NYSE	DMB	Fri, Jun 10, 2022	12.60	13.03	12.57	12.83
2297	NYSE	DMB	Thu, Jun 9, 2022	12.35	12.63	12.30	12.59
2296	NYSE	DMB	Wed, Jun 8, 2022	12.36	12.40	12.31	12.37
2295	NYSE	DMB	Tue, Jun 7, 2022	12.38	12.38	12.30	12.36
2294	NYSE	DMB	Mon, Jun 6, 2022	12.40	12.66	12.35	12.36
2293	NYSE	DMB	Fri, Jun 3, 2022	12.05	12.11	12.00	12.09
2292	NYSE	DMB	Thu, Jun 2, 2022	12.00	12.15	11.99	12.05
2291	NYSE	DMB	Wed, Jun 1, 2022	12.00	12.01	11.88	11.97
2290	NYSE	DMB	Tue, May 31, 2022	11.93	11.95	11.74	11.88
2289	NYSE	DMB	Fri, May 27, 2022	11.72	12.05	11.69	11.94
2288	NYSE	DMB	Thu, May 26, 2022	11.46	11.64	11.45	11.63
2287	NYSE	DMB	Wed, May 25, 2022	11.12	11.42	11.11	11.42
2286	NYSE	DMB	Tue, May 24, 2022	11.02	11.12	11.00	11.06
2285	NYSE	DMB	Mon, May 23, 2022	11.01	11.11	10.97	11.00
2284	NYSE	DMB	Fri, May 20, 2022	11.09	11.09	10.94	11.02
2283	NYSE	DMB	Thu, May 19, 2022	11.03	11.08	11.01	11.03
2282	NYSE	DMB	Wed, May 18, 2022	11.19	11.19	11.03	11.09
2281	NYSE	DMB	Tue, May 17, 2022	11.35	11.36	11.19	11.20
2280	NYSE	DMB	Mon, May 16, 2022	11.43	11.47	11.32	11.28
2279	NYSE	DMB	Fri, May 13, 2022	11.44	11.44	11.34	11.34
2278	NYSE	DMB	Thu, May 12, 2022	11.35	11.49	11.35	11.49
2277	NYSE	DMB	Wed, May 11, 2022	11.49	11.50	11.42	11.42
2276	NYSE	DMB	Tue, May 10, 2022	11.41	11.48	11.33	11.44
2275	NYSE	DMB	Mon, May 9, 2022	11.24	11.42	11.24	11.37
2274	NYSE	DMB	Fri, May 6, 2022	11.48	11.72	11.29	11.36
2273	NYSE	DMB	Thu, May 5, 2022	11.36	11.51	11.36	11.42
2272	NYSE	DMB	Wed, May 4, 2022	11.40	11.51	11.32	11.51
2271	NYSE	DMB	Tue, May 3, 2022	11.43	11.47	11.37	11.42
2270	NYSE	DMB	Mon, May 2, 2022	11.59	11.61	11.36	11.39
2269	NYSE	DMB	Fri, Apr 29, 2022	11.66	11.71	11.49	11.59
2268	NYSE	DMB	Thu, Apr 28, 2022	11.57	11.68	11.50	11.64
2267	NYSE	DMB	Wed, Apr 27, 2022	11.57	11.59	11.46	11.51
2266	NYSE	DMB	Tue, Apr 26, 2022	11.49	11.57	11.45	11.53
2265	NYSE	DMB	Mon, Apr 25, 2022	11.42	11.47	11.35	11.46
2264	NYSE	DMB	Fri, Apr 22, 2022	11.58	11.66	11.41	11.47
2263	NYSE	DMB	Thu, Apr 21, 2022	11.65	11.65	11.48	11.55
2262	NYSE	DMB	Wed, Apr 20, 2022	11.50	11.65	11.50	11.63
2261	NYSE	DMB	Tue, Apr 19, 2022	11.58	11.59	11.46	11.50
2260	NYSE	DMB	Mon, Apr 18, 2022	11.59	11.64	11.59	11.54
2259	NYSE	DMB	Thu, Apr 14, 2022	11.65	11.74	11.57	11.58
2258	NYSE	DMB	Wed, Apr 13, 2022	11.81	11.84	11.65	11.67
2257	NYSE	DMB	Tue, Apr 12, 2022	11.90	11.95	11.71	11.79
2256	NYSE	DMB	Mon, Apr 11, 2022	12.05	12.17	11.84	11.86
2255	NYSE	DMB	Fri, Apr 8, 2022	12.00	12.05	11.85	11.98
2254	NYSE	DMB	Thu, Apr 7, 2022	12.10	12.17	12.00	12.04
2253	NYSE	DMB	Wed, Apr 6, 2022	12.18	12.19	12.05	12.08
2252	NYSE	DMB	Tue, Apr 5, 2022	12.24	12.35	12.15	12.16
2251	NYSE	DMB	Mon, Apr 4, 2022	12.50	12.50	12.25	12.29
2250	NYSE	DMB	Fri, Apr 1, 2022	12.50	12.50	12.33	12.45
2249	NYSE	DMB	Thu, Mar 31, 2022	12.20	12.41	12.19	12.41
2248	NYSE	DMB	Wed, Mar 30, 2022	12.23	12.32	12.20	12.20
2247	NYSE	DMB	Tue, Mar 29, 2022	12.14	12.21	12.04	12.20
2246	NYSE	DMB	Mon, Mar 28, 2022	12.22	12.28	12.12	12.12
2245	NYSE	DMB	Fri, Mar 25, 2022	12.40	12.40	12.20	12.27
2244	NYSE	DMB	Thu, Mar 24, 2022	12.41	12.70	12.34	12.35
2243	NYSE	DMB	Wed, Mar 23, 2022	12.62	12.63	12.34	12.49
2242	NYSE	DMB	Tue, Mar 22, 2022	12.60	12.65	12.56	12.58
2241	NYSE	DMB	Mon, Mar 21, 2022	12.76	12.77	12.50	12.56
2240	NYSE	DMB	Fri, Mar 18, 2022	12.77	12.85	12.73	12.77
2239	NYSE	DMB	Thu, Mar 17, 2022	12.70	12.80	12.69	12.72
2238	NYSE	DMB	Wed, Mar 16, 2022	12.73	12.78	12.68	12.68
2237	NYSE	DMB	Tue, Mar 15, 2022	13.08	13.08	12.75	12.73
2236	NYSE	DMB	Mon, Mar 14, 2022	13.02	13.18	12.82	12.88
2235	NYSE	DMB	Fri, Mar 11, 2022	12.92	13.05	12.92	12.95
2234	NYSE	DMB	Thu, Mar 10, 2022	13.18	13.30	12.96	12.98
2233	NYSE	DMB	Wed, Mar 9, 2022	13.28	13.28	13.10	13.12
2232	NYSE	DMB	Tue, Mar 8, 2022	13.27	13.27	13.14	13.21
2231	NYSE	DMB	Mon, Mar 7, 2022	13.32	13.37	13.26	13.28
2230	NYSE	DMB	Fri, Mar 4, 2022	13.47	13.49	13.34	13.38
2229	NYSE	DMB	Thu, Mar 3, 2022	13.39	13.43	13.38	13.43
2228	NYSE	DMB	Wed, Mar 2, 2022	13.37	13.39	13.29	13.38
2227	NYSE	DMB	Tue, Mar 1, 2022	13.23	13.34	13.20	13.31
2226	NYSE	DMB	Mon, Feb 28, 2022	13.10	13.17	13.10	13.17
2225	NYSE	DMB	Fri, Feb 25, 2022	13.02	13.12	13.02	13.07
2224	NYSE	DMB	Thu, Feb 24, 2022	12.82	13.06	12.80	13.04
2223	NYSE	DMB	Wed, Feb 23, 2022	12.97	13.13	12.84	12.89
2222	NYSE	DMB	Tue, Feb 22, 2022	13.09	13.09	12.94	12.97
2221	NYSE	DMB	Fri, Feb 18, 2022	13.12	13.16	13.09	13.10
2220	NYSE	DMB	Thu, Feb 17, 2022	13.03	13.16	13.01	13.08
2219	NYSE	DMB	Wed, Feb 16, 2022	13.06	13.16	12.95	12.99
2218	NYSE	DMB	Tue, Feb 15, 2022	13.12	13.16	13.08	13.07
2217	NYSE	DMB	Mon, Feb 14, 2022	13.39	13.39	13.07	13.10
2216	NYSE	DMB	Fri, Feb 11, 2022	13.44	13.48	13.30	13.35
2215	NYSE	DMB	Thu, Feb 10, 2022	13.49	13.53	13.38	13.39
2214	NYSE	DMB	Wed, Feb 9, 2022	13.45	13.49	13.37	13.45
2213	NYSE	DMB	Tue, Feb 8, 2022	13.32	13.48	13.32	13.37
2212	NYSE	DMB	Mon, Feb 7, 2022	13.31	13.38	13.29	13.33
2211	NYSE	DMB	Fri, Feb 4, 2022	13.39	13.45	13.27	13.29
2210	NYSE	DMB	Thu, Feb 3, 2022	13.50	13.50	13.36	13.39
2209	NYSE	DMB	Wed, Feb 2, 2022	13.53	13.58	13.47	13.50
2208	NYSE	DMB	Tue, Feb 1, 2022	13.58	13.59	13.45	13.48
2207	NYSE	DMB	Mon, Jan 31, 2022	13.48	13.48	13.35	13.44
2206	NYSE	DMB	Fri, Jan 28, 2022	13.51	13.51	13.42	13.48
2205	NYSE	DMB	Thu, Jan 27, 2022	13.58	13.62	13.42	13.47
2204	NYSE	DMB	Wed, Jan 26, 2022	13.49	13.52	13.44	13.49
2203	NYSE	DMB	Tue, Jan 25, 2022	13.27	13.51	13.20	13.37
2202	NYSE	DMB	Mon, Jan 24, 2022	13.06	13.34	12.96	13.22
2201	NYSE	DMB	Fri, Jan 21, 2022	13.70	13.82	13.51	13.52
2200	NYSE	DMB	Thu, Jan 20, 2022	13.74	13.87	13.72	13.72
2199	NYSE	DMB	Wed, Jan 19, 2022	13.87	13.95	13.73	13.74
2198	NYSE	DMB	Tue, Jan 18, 2022	14.15	14.15	13.84	13.79
2197	NYSE	DMB	Fri, Jan 14, 2022	14.26	14.26	14.19	14.19
2196	NYSE	DMB	Thu, Jan 13, 2022	14.37	14.37	14.23	14.25
2195	NYSE	DMB	Wed, Jan 12, 2022	14.42	14.42	14.31	14.34
2194	NYSE	DMB	Tue, Jan 11, 2022	14.37	14.38	14.30	14.36
2193	NYSE	DMB	Mon, Jan 10, 2022	14.33	14.36	14.30	14.33
2192	NYSE	DMB	Fri, Jan 7, 2022	14.42	14.42	14.31	14.37
2191	NYSE	DMB	Thu, Jan 6, 2022	14.43	14.43	14.30	14.31
2190	NYSE	DMB	Wed, Jan 5, 2022	14.35	14.36	14.25	14.30
2189	NYSE	DMB	Tue, Jan 4, 2022	14.37	14.37	14.24	14.29
2188	NYSE	DMB	Mon, Jan 3, 2022	14.38	14.41	14.30	14.37
2187	NYSE	DMB	Fri, Dec 31, 2021	14.36	14.42	14.36	14.38
2186	NYSE	DMB	Thu, Dec 30, 2021	14.30	14.37	14.28	14.35
2185	NYSE	DMB	Wed, Dec 29, 2021	14.38	14.38	14.26	14.32
2184	NYSE	DMB	Tue, Dec 28, 2021	14.34	14.35	14.28	14.31
2183	NYSE	DMB	Mon, Dec 27, 2021	14.26	14.36	14.26	14.30
2182	NYSE	DMB	Thu, Dec 23, 2021	14.21	14.29	14.21	14.29
2181	NYSE	DMB	Wed, Dec 22, 2021	14.13	14.27	14.13	14.20
2180	NYSE	DMB	Tue, Dec 21, 2021	14.21	14.26	14.12	14.14
2179	NYSE	DMB	Mon, Dec 20, 2021	14.26	14.35	14.23	14.23
2178	NYSE	DMB	Fri, Dec 17, 2021	14.44	14.44	14.24	14.33
2177	NYSE	DMB	Thu, Dec 16, 2021	14.41	14.47	14.32	14.39
2176	NYSE	DMB	Wed, Dec 15, 2021	14.40	14.47	14.40	14.36
2175	NYSE	DMB	Tue, Dec 14, 2021	14.37	14.44	14.37	14.41
2174	NYSE	DMB	Mon, Dec 13, 2021	14.41	14.47	14.41	14.42
2173	NYSE	DMB	Fri, Dec 10, 2021	14.37	14.45	14.37	14.41
2172	NYSE	DMB	Thu, Dec 9, 2021	14.28	14.41	14.28	14.37
2171	NYSE	DMB	Wed, Dec 8, 2021	14.22	14.32	14.22	14.28
2170	NYSE	DMB	Tue, Dec 7, 2021	14.07	14.26	14.07	14.22
2169	NYSE	DMB	Mon, Dec 6, 2021	14.05	14.06	13.98	14.04
2168	NYSE	DMB	Fri, Dec 3, 2021	14.11	14.12	14.02	14.03
2167	NYSE	DMB	Thu, Dec 2, 2021	14.21	14.30	14.10	14.12
2166	NYSE	DMB	Wed, Dec 1, 2021	14.39	14.40	14.25	14.25
2165	NYSE	DMB	Tue, Nov 30, 2021	14.32	14.43	14.25	14.36
2164	NYSE	DMB	Mon, Nov 29, 2021	14.27	14.34	14.20	14.28
2163	NYSE	DMB	Fri, Nov 26, 2021	14.20	14.24	14.11	14.19
2162	NYSE	DMB	Wed, Nov 24, 2021	14.25	14.30	14.17	14.24
2161	NYSE	DMB	Tue, Nov 23, 2021	14.32	14.35	14.20	14.20
2160	NYSE	DMB	Mon, Nov 22, 2021	14.47	14.47	14.29	14.32
2159	NYSE	DMB	Fri, Nov 19, 2021	14.45	14.53	14.43	14.47
2158	NYSE	DMB	Thu, Nov 18, 2021	14.50	14.53	14.38	14.45
2157	NYSE	DMB	Wed, Nov 17, 2021	14.52	14.58	14.44	14.50
2156	NYSE	DMB	Tue, Nov 16, 2021	14.58	14.61	14.57	14.53
2155	NYSE	DMB	Mon, Nov 15, 2021	14.74	14.77	14.59	14.60
2154	NYSE	DMB	Fri, Nov 12, 2021	14.71	14.84	14.67	14.67
2153	NYSE	DMB	Thu, Nov 11, 2021	14.60	14.79	14.60	14.75
2152	NYSE	DMB	Wed, Nov 10, 2021	14.80	14.89	14.60	14.63
2151	NYSE	DMB	Tue, Nov 9, 2021	15.04	15.09	14.63	14.75
2150	NYSE	DMB	Mon, Nov 8, 2021	15.09	15.21	14.93	14.99
2149	NYSE	DMB	Fri, Nov 5, 2021	14.95	15.18	14.90	15.14
2148	NYSE	DMB	Thu, Nov 4, 2021	14.94	14.94	14.80	14.92
2147	NYSE	DMB	Wed, Nov 3, 2021	15.34	15.34	14.82	14.90
2146	NYSE	DMB	Tue, Nov 2, 2021	15.24	15.40	15.15	15.34
2145	NYSE	DMB	Mon, Nov 1, 2021	15.85	15.85	15.22	15.24
2144	NYSE	DMB	Fri, Oct 29, 2021	15.75	15.94	15.61	15.92
2143	NYSE	DMB	Thu, Oct 28, 2021	15.63	15.79	15.63	15.79
2142	NYSE	DMB	Wed, Oct 27, 2021	15.52	15.74	15.48	15.53
2141	NYSE	DMB	Tue, Oct 26, 2021	15.50	15.60	15.47	15.59
2140	NYSE	DMB	Mon, Oct 25, 2021	15.63	15.67	15.50	15.50
2139	NYSE	DMB	Fri, Oct 22, 2021	15.57	15.68	15.56	15.61
2138	NYSE	DMB	Thu, Oct 21, 2021	15.69	15.69	15.45	15.46
2137	NYSE	DMB	Wed, Oct 20, 2021	15.77	15.85	15.65	15.75
2136	NYSE	DMB	Tue, Oct 19, 2021	15.95	16.01	15.74	15.74
2135	NYSE	DMB	Mon, Oct 18, 2021	15.81	16.01	15.80	15.96
2134	NYSE	DMB	Fri, Oct 15, 2021	15.67	15.95	15.67	15.80
2133	NYSE	DMB	Thu, Oct 14, 2021	15.54	15.63	15.53	15.57
2132	NYSE	DMB	Wed, Oct 13, 2021	15.43	15.70	15.43	15.51
2131	NYSE	DMB	Tue, Oct 12, 2021	15.51	15.74	15.41	15.41
2130	NYSE	DMB	Mon, Oct 11, 2021	15.44	15.56	15.44	15.52
2129	NYSE	DMB	Fri, Oct 8, 2021	15.57	15.60	15.47	15.50
2128	NYSE	DMB	Thu, Oct 7, 2021	15.74	15.75	15.45	15.61
2127	NYSE	DMB	Wed, Oct 6, 2021	15.60	15.61	15.50	15.61
2126	NYSE	DMB	Tue, Oct 5, 2021	15.54	15.63	15.51	15.59
2125	NYSE	DMB	Mon, Oct 4, 2021	15.50	15.69	15.50	15.55
2124	NYSE	DMB	Fri, Oct 1, 2021	15.74	15.77	15.51	15.54
2123	NYSE	DMB	Thu, Sep 30, 2021	15.77	15.77	15.57	15.60
2122	NYSE	DMB	Wed, Sep 29, 2021	15.67	15.80	15.67	15.69
2121	NYSE	DMB	Tue, Sep 28, 2021	15.85	15.87	15.53	15.64
2120	NYSE	DMB	Mon, Sep 27, 2021	15.80	15.88	15.68	15.88
2119	NYSE	DMB	Fri, Sep 24, 2021	15.65	15.81	15.61	15.81
2118	NYSE	DMB	Thu, Sep 23, 2021	15.78	15.83	15.55	15.55
2117	NYSE	DMB	Wed, Sep 22, 2021	15.83	15.94	15.76	15.81
2116	NYSE	DMB	Tue, Sep 21, 2021	15.72	16.17	15.72	15.83
2115	NYSE	DMB	Mon, Sep 20, 2021	16.44	16.50	15.51	15.58
2114	NYSE	DMB	Fri, Sep 17, 2021	16.67	16.67	16.25	16.55
2113	NYSE	DMB	Thu, Sep 16, 2021	16.15	16.57	15.94	16.46
2112	NYSE	DMB	Wed, Sep 15, 2021	17.07	17.07	15.98	16.16
2111	NYSE	DMB	Tue, Sep 14, 2021	15.81	15.86	15.76	15.82
2110	NYSE	DMB	Mon, Sep 13, 2021	15.62	16.01	15.56	15.81
2109	NYSE	DMB	Fri, Sep 10, 2021	15.66	15.66	15.61	15.61
2108	NYSE	DMB	Thu, Sep 9, 2021	15.63	15.68	15.63	15.65
2107	NYSE	DMB	Wed, Sep 8, 2021	15.57	15.87	15.53	15.70
2106	NYSE	DMB	Tue, Sep 7, 2021	15.59	15.60	15.49	15.54
2105	NYSE	DMB	Fri, Sep 3, 2021	15.66	15.66	15.45	15.60
2104	NYSE	DMB	Thu, Sep 2, 2021	15.59	15.65	15.50	15.60
2103	NYSE	DMB	Wed, Sep 1, 2021	15.64	15.68	15.53	15.63
2102	NYSE	DMB	Tue, Aug 31, 2021	15.51	15.57	15.43	15.57
2101	NYSE	DMB	Mon, Aug 30, 2021	15.50	15.50	15.48	15.50
2100	NYSE	DMB	Fri, Aug 27, 2021	15.38	15.49	15.37	15.46
2099	NYSE	DMB	Thu, Aug 26, 2021	15.39	15.50	15.26	15.41
2098	NYSE	DMB	Wed, Aug 25, 2021	15.44	15.47	15.36	15.44
2097	NYSE	DMB	Tue, Aug 24, 2021	15.31	15.50	15.31	15.47
2096	NYSE	DMB	Mon, Aug 23, 2021	15.30	15.35	15.24	15.28
2095	NYSE	DMB	Fri, Aug 20, 2021	15.31	15.39	15.21	15.23
2094	NYSE	DMB	Thu, Aug 19, 2021	15.31	15.36	15.22	15.27
2093	NYSE	DMB	Wed, Aug 18, 2021	15.39	15.39	15.31	15.33
2092	NYSE	DMB	Tue, Aug 17, 2021	15.45	15.45	15.30	15.40
2091	NYSE	DMB	Mon, Aug 16, 2021	15.38	15.42	15.16	15.30
2090	NYSE	DMB	Fri, Aug 13, 2021	15.15	15.38	15.14	15.22
2089	NYSE	DMB	Thu, Aug 12, 2021	15.27	15.27	15.15	15.15
2088	NYSE	DMB	Wed, Aug 11, 2021	15.32	15.36	15.22	15.22
2087	NYSE	DMB	Tue, Aug 10, 2021	15.37	15.37	15.15	15.30
2086	NYSE	DMB	Mon, Aug 9, 2021	15.22	15.22	15.00	15.10
2085	NYSE	DMB	Fri, Aug 6, 2021	15.21	15.23	15.12	15.19
2084	NYSE	DMB	Thu, Aug 5, 2021	15.36	15.36	15.16	15.23
2083	NYSE	DMB	Wed, Aug 4, 2021	15.27	15.33	15.22	15.24
2082	NYSE	DMB	Tue, Aug 3, 2021	15.18	15.35	15.15	15.22
2081	NYSE	DMB	Mon, Aug 2, 2021	15.17	15.24	15.14	15.18
2080	NYSE	DMB	Fri, Jul 30, 2021	15.12	15.18	15.12	15.18
2079	NYSE	DMB	Thu, Jul 29, 2021	15.18	15.18	15.10	15.15
2078	NYSE	DMB	Wed, Jul 28, 2021	15.01	15.16	14.92	15.09
2077	NYSE	DMB	Tue, Jul 27, 2021	15.00	15.15	14.98	15.04
2076	NYSE	DMB	Mon, Jul 26, 2021	15.03	15.17	14.89	14.98
2075	NYSE	DMB	Fri, Jul 23, 2021	14.98	15.14	14.90	15.04
2074	NYSE	DMB	Thu, Jul 22, 2021	14.95	15.00	14.87	14.98
2073	NYSE	DMB	Wed, Jul 21, 2021	14.90	15.12	14.89	14.94
2072	NYSE	DMB	Tue, Jul 20, 2021	14.95	15.05	14.90	14.93
2071	NYSE	DMB	Mon, Jul 19, 2021	15.04	15.15	14.90	14.92
2070	NYSE	DMB	Fri, Jul 16, 2021	15.60	15.60	15.17	15.14
2069	NYSE	DMB	Thu, Jul 15, 2021	15.46	15.75	15.35	15.61
2068	NYSE	DMB	Wed, Jul 14, 2021	15.36	15.41	15.31	15.37
2067	NYSE	DMB	Tue, Jul 13, 2021	15.20	15.43	15.19	15.34
2066	NYSE	DMB	Mon, Jul 12, 2021	15.27	15.28	15.22	15.25
2065	NYSE	DMB	Fri, Jul 9, 2021	15.10	15.25	15.10	15.20
2064	NYSE	DMB	Thu, Jul 8, 2021	15.03	15.19	15.00	15.10
2063	NYSE	DMB	Wed, Jul 7, 2021	15.00	15.02	14.93	15.01
2062	NYSE	DMB	Tue, Jul 6, 2021	14.95	14.99	14.84	14.92
2061	NYSE	DMB	Fri, Jul 2, 2021	14.76	14.88	14.73	14.85
2060	NYSE	DMB	Thu, Jul 1, 2021	14.76	14.79	14.69	14.75
2059	NYSE	DMB	Wed, Jun 30, 2021	14.66	14.76	14.66	14.69
2058	NYSE	DMB	Tue, Jun 29, 2021	14.73	14.73	14.63	14.68
2057	NYSE	DMB	Mon, Jun 28, 2021	14.73	14.73	14.63	14.71
2056	NYSE	DMB	Fri, Jun 25, 2021	14.70	14.70	14.56	14.64
2055	NYSE	DMB	Thu, Jun 24, 2021	14.56	14.69	14.56	14.64
2054	NYSE	DMB	Wed, Jun 23, 2021	14.57	14.60	14.55	14.56
2053	NYSE	DMB	Tue, Jun 22, 2021	14.56	14.60	14.55	14.55
2052	NYSE	DMB	Mon, Jun 21, 2021	14.55	14.62	14.53	14.57
2051	NYSE	DMB	Fri, Jun 18, 2021	14.55	14.65	14.53	14.53
2050	NYSE	DMB	Thu, Jun 17, 2021	14.53	14.68	14.53	14.56
2049	NYSE	DMB	Wed, Jun 16, 2021	14.63	14.67	14.57	14.58
2048	NYSE	DMB	Tue, Jun 15, 2021	14.70	14.75	14.67	14.63
2047	NYSE	DMB	Mon, Jun 14, 2021	14.71	14.79	14.67	14.70
2046	NYSE	DMB	Fri, Jun 11, 2021	14.72	14.82	14.70	14.74
2045	NYSE	DMB	Thu, Jun 10, 2021	14.67	14.75	14.67	14.70
2044	NYSE	DMB	Wed, Jun 9, 2021	14.72	14.81	14.68	14.71
2043	NYSE	DMB	Tue, Jun 8, 2021	14.79	14.85	14.68	14.72
2042	NYSE	DMB	Mon, Jun 7, 2021	14.84	14.90	14.70	14.70
2041	NYSE	DMB	Fri, Jun 4, 2021	14.72	14.85	14.68	14.78
2040	NYSE	DMB	Thu, Jun 3, 2021	14.89	14.89	14.64	14.71
2039	NYSE	DMB	Wed, Jun 2, 2021	14.89	14.89	14.83	14.88
2038	NYSE	DMB	Tue, Jun 1, 2021	14.88	14.90	14.82	14.84
2037	NYSE	DMB	Fri, May 28, 2021	14.95	14.95	14.82	14.87
2036	NYSE	DMB	Thu, May 27, 2021	14.82	14.95	14.82	14.88
2035	NYSE	DMB	Wed, May 26, 2021	14.85	14.96	14.85	14.87
2034	NYSE	DMB	Tue, May 25, 2021	14.94	14.99	14.83	14.87
2033	NYSE	DMB	Mon, May 24, 2021	14.92	14.98	14.77	14.87
2032	NYSE	DMB	Fri, May 21, 2021	14.82	14.97	14.80	14.80
2031	NYSE	DMB	Thu, May 20, 2021	14.83	14.83	14.78	14.79
2030	NYSE	DMB	Wed, May 19, 2021	14.82	14.85	14.75	14.85
2029	NYSE	DMB	Tue, May 18, 2021	14.79	14.84	14.72	14.79
2028	NYSE	DMB	Mon, May 17, 2021	14.81	14.85	14.75	14.77
2027	NYSE	DMB	Fri, May 14, 2021	14.73	14.86	14.70	14.81
2026	NYSE	DMB	Thu, May 13, 2021	14.75	14.80	14.67	14.73
2025	NYSE	DMB	Wed, May 12, 2021	14.78	14.82	14.66	14.70
2024	NYSE	DMB	Tue, May 11, 2021	14.83	14.86	14.80	14.84
2023	NYSE	DMB	Mon, May 10, 2021	14.85	14.85	14.79	14.85
2022	NYSE	DMB	Fri, May 7, 2021	14.75	14.85	14.75	14.80
2021	NYSE	DMB	Thu, May 6, 2021	14.75	14.85	14.66	14.69
2020	NYSE	DMB	Wed, May 5, 2021	14.74	14.75	14.00	14.73
2019	NYSE	DMB	Tue, May 4, 2021	14.57	14.74	14.57	14.72
2018	NYSE	DMB	Mon, May 3, 2021	14.62	14.69	14.52	14.63
2017	NYSE	DMB	Fri, Apr 30, 2021	14.53	14.66	14.46	14.52
2016	NYSE	DMB	Thu, Apr 29, 2021	14.56	14.70	14.50	14.50
2015	NYSE	DMB	Wed, Apr 28, 2021	14.73	14.76	14.50	14.57
2014	NYSE	DMB	Tue, Apr 27, 2021	14.75	14.85	14.65	14.65
2013	NYSE	DMB	Mon, Apr 26, 2021	14.76	14.93	14.76	14.79
2012	NYSE	DMB	Fri, Apr 23, 2021	14.80	14.85	14.70	14.79
2011	NYSE	DMB	Thu, Apr 22, 2021	14.80	14.80	14.72	14.74
2010	NYSE	DMB	Wed, Apr 21, 2021	14.71	14.76	14.62	14.70
2009	NYSE	DMB	Tue, Apr 20, 2021	14.86	14.86	14.54	14.64
2008	NYSE	DMB	Mon, Apr 19, 2021	14.75	14.84	14.63	14.75
2007	NYSE	DMB	Fri, Apr 16, 2021	14.72	14.75	14.69	14.69
2006	NYSE	DMB	Thu, Apr 15, 2021	14.83	14.87	14.68	14.71
2005	NYSE	DMB	Wed, Apr 14, 2021	14.78	14.81	14.75	14.76
2004	NYSE	DMB	Tue, Apr 13, 2021	14.66	14.74	14.51	14.71
2003	NYSE	DMB	Mon, Apr 12, 2021	14.56	14.56	14.41	14.50
2002	NYSE	DMB	Fri, Apr 9, 2021	14.42	14.53	14.42	14.53
2001	NYSE	DMB	Thu, Apr 8, 2021	14.51	14.51	14.41	14.46
2000	NYSE	DMB	Wed, Apr 7, 2021	14.39	14.42	14.30	14.41
1999	NYSE	DMB	Tue, Apr 6, 2021	14.38	14.38	14.22	14.34
1998	NYSE	DMB	Mon, Apr 5, 2021	14.24	14.38	14.20	14.31
1997	NYSE	DMB	Thu, Apr 1, 2021	14.25	14.27	14.15	14.22
1996	NYSE	DMB	Wed, Mar 31, 2021	14.09	14.21	14.09	14.11
1995	NYSE	DMB	Tue, Mar 30, 2021	14.08	14.20	14.02	14.08
1994	NYSE	DMB	Mon, Mar 29, 2021	14.04	14.07	14.00	14.01
1993	NYSE	DMB	Fri, Mar 26, 2021	13.86	14.02	13.86	14.01
1992	NYSE	DMB	Thu, Mar 25, 2021	13.91	14.00	13.82	13.83
1991	NYSE	DMB	Wed, Mar 24, 2021	14.04	14.04	13.93	13.93
1990	NYSE	DMB	Tue, Mar 23, 2021	13.98	14.02	13.91	14.02
1989	NYSE	DMB	Mon, Mar 22, 2021	14.00	14.08	13.90	14.04
1988	NYSE	DMB	Fri, Mar 19, 2021	13.95	14.12	13.88	14.05
1987	NYSE	DMB	Thu, Mar 18, 2021	13.99	14.02	13.94	13.99
1986	NYSE	DMB	Wed, Mar 17, 2021	14.16	14.21	13.95	14.07
1985	NYSE	DMB	Tue, Mar 16, 2021	14.27	14.32	14.07	14.18
1984	NYSE	DMB	Mon, Mar 15, 2021	14.21	14.40	14.10	14.29
1983	NYSE	DMB	Fri, Mar 12, 2021	14.28	14.30	14.10	14.13
1982	NYSE	DMB	Thu, Mar 11, 2021	14.36	14.36	14.25	14.31
1981	NYSE	DMB	Wed, Mar 10, 2021	14.19	14.35	14.19	14.29
1980	NYSE	DMB	Tue, Mar 9, 2021	14.17	14.23	14.11	14.21
1979	NYSE	DMB	Mon, Mar 8, 2021	14.01	14.15	14.00	14.10
1978	NYSE	DMB	Fri, Mar 5, 2021	14.16	14.18	13.92	14.01
1977	NYSE	DMB	Thu, Mar 4, 2021	14.21	14.24	13.99	14.07
1976	NYSE	DMB	Wed, Mar 3, 2021	14.14	14.17	14.02	14.14
1975	NYSE	DMB	Tue, Mar 2, 2021	14.12	14.22	14.06	14.19
1974	NYSE	DMB	Mon, Mar 1, 2021	13.97	14.11	13.97	14.09
1973	NYSE	DMB	Fri, Feb 26, 2021	13.79	13.96	13.72	13.95
1972	NYSE	DMB	Thu, Feb 25, 2021	13.98	13.99	13.67	13.76
1971	NYSE	DMB	Wed, Feb 24, 2021	13.90	14.01	13.76	13.98
1970	NYSE	DMB	Tue, Feb 23, 2021	14.28	14.29	13.64	13.88
1969	NYSE	DMB	Mon, Feb 22, 2021	14.32	14.47	14.26	14.31
1968	NYSE	DMB	Fri, Feb 19, 2021	14.50	14.50	14.27	14.38
1967	NYSE	DMB	Thu, Feb 18, 2021	14.50	14.50	14.40	14.43
1966	NYSE	DMB	Wed, Feb 17, 2021	14.71	14.84	14.53	14.55
1965	NYSE	DMB	Tue, Feb 16, 2021	14.93	14.93	14.65	14.60
1964	NYSE	DMB	Fri, Feb 12, 2021	14.99	14.99	14.83	14.94
1963	NYSE	DMB	Thu, Feb 11, 2021	15.01	15.08	14.86	14.90
1962	NYSE	DMB	Wed, Feb 10, 2021	14.92	14.93	14.89	14.90
1961	NYSE	DMB	Tue, Feb 9, 2021	14.98	14.98	14.55	14.86
1960	NYSE	DMB	Mon, Feb 8, 2021	14.79	14.98	14.75	14.93
1959	NYSE	DMB	Fri, Feb 5, 2021	14.83	14.95	14.74	14.84
1958	NYSE	DMB	Thu, Feb 4, 2021	14.83	14.83	14.69	14.83
1957	NYSE	DMB	Wed, Feb 3, 2021	14.80	14.80	14.76	14.79
1956	NYSE	DMB	Tue, Feb 2, 2021	14.69	14.84	14.66	14.77
1955	NYSE	DMB	Mon, Feb 1, 2021	14.65	14.71	14.50	14.69
1954	NYSE	DMB	Fri, Jan 29, 2021	14.41	14.50	14.31	14.50
1953	NYSE	DMB	Thu, Jan 28, 2021	14.52	14.58	14.43	14.44
1952	NYSE	DMB	Wed, Jan 27, 2021	14.41	14.42	14.30	14.39
1951	NYSE	DMB	Tue, Jan 26, 2021	14.45	14.60	14.42	14.50
1950	NYSE	DMB	Mon, Jan 25, 2021	14.52	14.52	14.40	14.46
1949	NYSE	DMB	Fri, Jan 22, 2021	14.52	14.55	14.41	14.46
1948	NYSE	DMB	Thu, Jan 21, 2021	14.40	14.49	14.33	14.45
1947	NYSE	DMB	Wed, Jan 20, 2021	14.42	14.42	14.31	14.33
1946	NYSE	DMB	Tue, Jan 19, 2021	14.34	14.37	14.29	14.27
1945	NYSE	DMB	Fri, Jan 15, 2021	14.43	14.46	14.35	14.37
1944	NYSE	DMB	Thu, Jan 14, 2021	14.21	14.46	14.20	14.40
1943	NYSE	DMB	Wed, Jan 13, 2021	14.12	14.46	14.10	14.26
1942	NYSE	DMB	Tue, Jan 12, 2021	14.13	14.16	14.12	14.14
1941	NYSE	DMB	Mon, Jan 11, 2021	14.05	14.10	14.03	14.10
1940	NYSE	DMB	Fri, Jan 8, 2021	14.05	14.09	14.00	14.05
1939	NYSE	DMB	Thu, Jan 7, 2021	14.08	14.08	14.00	14.05
1938	NYSE	DMB	Wed, Jan 6, 2021	14.00	14.04	14.00	14.01
1937	NYSE	DMB	Tue, Jan 5, 2021	13.97	14.06	13.96	13.96
1936	NYSE	DMB	Mon, Jan 4, 2021	14.04	14.04	13.92	13.92
1935	NYSE	DMB	Thu, Dec 31, 2020	13.95	14.04	13.95	14.02
1934	NYSE	DMB	Wed, Dec 30, 2020	13.97	14.00	13.91	13.95
1933	NYSE	DMB	Tue, Dec 29, 2020	13.97	13.98	13.92	13.95
1932	NYSE	DMB	Mon, Dec 28, 2020	14.04	14.04	13.94	13.95
1931	NYSE	DMB	Thu, Dec 24, 2020	13.90	13.98	13.90	13.91
1930	NYSE	DMB	Wed, Dec 23, 2020	13.87	13.89	13.81	13.89
1929	NYSE	DMB	Tue, Dec 22, 2020	13.83	13.91	13.79	13.85
1928	NYSE	DMB	Mon, Dec 21, 2020	13.90	13.92	13.79	13.88
1927	NYSE	DMB	Fri, Dec 18, 2020	13.90	13.97	13.90	13.93
1926	NYSE	DMB	Thu, Dec 17, 2020	13.97	13.97	13.88	13.93
1925	NYSE	DMB	Wed, Dec 16, 2020	13.97	13.97	13.87	13.93
1924	NYSE	DMB	Tue, Dec 15, 2020	14.05	14.22	13.98	14.02
1923	NYSE	DMB	Mon, Dec 14, 2020	14.10	14.11	14.05	14.05
1922	NYSE	DMB	Fri, Dec 11, 2020	14.07	14.10	14.07	14.09
1921	NYSE	DMB	Thu, Dec 10, 2020	14.21	14.28	14.03	14.13
1920	NYSE	DMB	Wed, Dec 9, 2020	14.24	14.24	14.18	14.21
1919	NYSE	DMB	Tue, Dec 8, 2020	14.16	14.18	14.15	14.17
1918	NYSE	DMB	Mon, Dec 7, 2020	14.22	14.23	14.12	14.16
1917	NYSE	DMB	Fri, Dec 4, 2020	14.05	14.20	14.04	14.20
1916	NYSE	DMB	Thu, Dec 3, 2020	14.05	14.05	14.02	14.04
1915	NYSE	DMB	Wed, Dec 2, 2020	14.00	14.04	13.94	14.01
1914	NYSE	DMB	Tue, Dec 1, 2020	13.90	13.99	13.86	13.94
1913	NYSE	DMB	Mon, Nov 30, 2020	13.87	13.89	13.80	13.89
1912	NYSE	DMB	Fri, Nov 27, 2020	13.89	13.89	13.85	13.85
1911	NYSE	DMB	Wed, Nov 25, 2020	13.89	13.89	13.77	13.83
1910	NYSE	DMB	Tue, Nov 24, 2020	13.89	13.89	13.86	13.86
1909	NYSE	DMB	Mon, Nov 23, 2020	13.89	13.89	13.83	13.86
1908	NYSE	DMB	Fri, Nov 20, 2020	13.81	13.89	13.80	13.89
1907	NYSE	DMB	Thu, Nov 19, 2020	13.87	13.87	13.80	13.82
1906	NYSE	DMB	Wed, Nov 18, 2020	13.83	13.86	13.79	13.84
1905	NYSE	DMB	Tue, Nov 17, 2020	13.89	13.90	13.85	13.84
1904	NYSE	DMB	Mon, Nov 16, 2020	13.80	13.89	13.74	13.85
1903	NYSE	DMB	Fri, Nov 13, 2020	13.70	13.78	13.70	13.70
1902	NYSE	DMB	Thu, Nov 12, 2020	13.66	13.75	13.60	13.69
1901	NYSE	DMB	Wed, Nov 11, 2020	13.52	13.65	13.52	13.60
1900	NYSE	DMB	Tue, Nov 10, 2020	13.56	13.63	13.52	13.63
1899	NYSE	DMB	Mon, Nov 9, 2020	13.64	13.64	13.44	13.57
1898	NYSE	DMB	Fri, Nov 6, 2020	13.47	13.54	13.47	13.53
1897	NYSE	DMB	Thu, Nov 5, 2020	13.39	13.48	13.39	13.47
1896	NYSE	DMB	Wed, Nov 4, 2020	13.20	13.42	13.18	13.38
1895	NYSE	DMB	Tue, Nov 3, 2020	12.99	13.11	12.92	13.11
1894	NYSE	DMB	Mon, Nov 2, 2020	13.07	13.14	12.92	12.99
1893	NYSE	DMB	Fri, Oct 30, 2020	13.03	13.06	12.98	13.02
1892	NYSE	DMB	Thu, Oct 29, 2020	13.02	13.08	13.00	13.07
1891	NYSE	DMB	Wed, Oct 28, 2020	13.05	13.16	13.04	13.07
1890	NYSE	DMB	Tue, Oct 27, 2020	13.17	13.24	13.15	13.20
1889	NYSE	DMB	Mon, Oct 26, 2020	13.23	13.27	13.19	13.21
1888	NYSE	DMB	Fri, Oct 23, 2020	13.34	13.37	13.29	13.37
1887	NYSE	DMB	Thu, Oct 22, 2020	13.49	13.49	13.36	13.45
1886	NYSE	DMB	Wed, Oct 21, 2020	13.73	13.75	13.42	13.51
1885	NYSE	DMB	Tue, Oct 20, 2020	13.64	13.84	13.62	13.76
1884	NYSE	DMB	Mon, Oct 19, 2020	13.71	13.71	13.60	13.67
1883	NYSE	DMB	Fri, Oct 16, 2020	13.65	13.74	13.63	13.61
1882	NYSE	DMB	Thu, Oct 15, 2020	13.69	13.74	13.63	13.66
1881	NYSE	DMB	Wed, Oct 14, 2020	13.75	13.78	13.70	13.78
1880	NYSE	DMB	Tue, Oct 13, 2020	13.72	13.72	13.67	13.72
1879	NYSE	DMB	Mon, Oct 12, 2020	13.65	13.72	13.65	13.72
1878	NYSE	DMB	Fri, Oct 9, 2020	13.61	13.72	13.60	13.71
1877	NYSE	DMB	Thu, Oct 8, 2020	13.66	13.70	13.65	13.70
1876	NYSE	DMB	Wed, Oct 7, 2020	13.60	13.68	13.60	13.68
1875	NYSE	DMB	Tue, Oct 6, 2020	13.56	13.62	13.56	13.61
1874	NYSE	DMB	Mon, Oct 5, 2020	13.58	13.62	13.55	13.62
1873	NYSE	DMB	Fri, Oct 2, 2020	13.45	13.60	13.45	13.59
1872	NYSE	DMB	Thu, Oct 1, 2020	13.56	13.56	13.48	13.53
1871	NYSE	DMB	Wed, Sep 30, 2020	13.44	13.52	13.39	13.45
1870	NYSE	DMB	Tue, Sep 29, 2020	13.40	13.48	13.40	13.48
1869	NYSE	DMB	Mon, Sep 28, 2020	13.35	13.45	13.35	13.45
1868	NYSE	DMB	Fri, Sep 25, 2020	13.40	13.40	13.33	13.38
1867	NYSE	DMB	Thu, Sep 24, 2020	13.45	13.45	13.32	13.35
1866	NYSE	DMB	Wed, Sep 23, 2020	13.58	13.58	13.36	13.40
1865	NYSE	DMB	Tue, Sep 22, 2020	13.68	13.74	13.54	13.62
1864	NYSE	DMB	Mon, Sep 21, 2020	13.78	13.79	13.65	13.74
1863	NYSE	DMB	Fri, Sep 18, 2020	13.64	13.77	13.64	13.77
1862	NYSE	DMB	Thu, Sep 17, 2020	13.64	13.78	13.63	13.68
1861	NYSE	DMB	Wed, Sep 16, 2020	13.67	13.77	13.66	13.68
1860	NYSE	DMB	Tue, Sep 15, 2020	13.67	13.72	13.67	13.70
1859	NYSE	DMB	Mon, Sep 14, 2020	13.57	13.74	13.53	13.70
1858	NYSE	DMB	Fri, Sep 11, 2020	13.45	13.56	13.45	13.55
1857	NYSE	DMB	Thu, Sep 10, 2020	13.47	13.51	13.44	13.46
1856	NYSE	DMB	Wed, Sep 9, 2020	13.36	13.46	13.36	13.46
1855	NYSE	DMB	Tue, Sep 8, 2020	13.49	13.50	13.34	13.35
1854	NYSE	DMB	Fri, Sep 4, 2020	13.64	13.68	13.48	13.57
1853	NYSE	DMB	Thu, Sep 3, 2020	13.80	13.80	13.54	13.63
1852	NYSE	DMB	Wed, Sep 2, 2020	13.77	13.87	13.77	13.82
1851	NYSE	DMB	Tue, Sep 1, 2020	13.81	13.85	13.59	13.80
1850	NYSE	DMB	Mon, Aug 31, 2020	13.68	13.77	13.68	13.77
1849	NYSE	DMB	Fri, Aug 28, 2020	13.41	13.65	13.41	13.65
1848	NYSE	DMB	Thu, Aug 27, 2020	13.54	13.54	13.40	13.40
1847	NYSE	DMB	Wed, Aug 26, 2020	13.49	13.50	13.45	13.50
1846	NYSE	DMB	Tue, Aug 25, 2020	13.60	13.60	13.43	13.46
1845	NYSE	DMB	Mon, Aug 24, 2020	13.62	13.65	13.59	13.62
1844	NYSE	DMB	Fri, Aug 21, 2020	13.74	13.76	13.56	13.62
1843	NYSE	DMB	Thu, Aug 20, 2020	13.89	13.89	13.71	13.76
1842	NYSE	DMB	Wed, Aug 19, 2020	13.88	13.88	13.86	13.87
1841	NYSE	DMB	Tue, Aug 18, 2020	13.93	13.93	13.72	13.82
1840	NYSE	DMB	Mon, Aug 17, 2020	13.85	13.92	13.81	13.88
1839	NYSE	DMB	Fri, Aug 14, 2020	14.09	14.09	13.89	13.86
1838	NYSE	DMB	Thu, Aug 13, 2020	14.24	14.34	14.00	14.00
1837	NYSE	DMB	Wed, Aug 12, 2020	14.17	14.25	14.17	14.24
1836	NYSE	DMB	Tue, Aug 11, 2020	14.20	14.29	14.18	14.25
1835	NYSE	DMB	Mon, Aug 10, 2020	14.17	14.19	14.09	14.14
1834	NYSE	DMB	Fri, Aug 7, 2020	14.10	14.15	14.05	14.10
1833	NYSE	DMB	Thu, Aug 6, 2020	13.95	13.99	13.93	13.99
1832	NYSE	DMB	Wed, Aug 5, 2020	13.83	13.86	13.82	13.85
1831	NYSE	DMB	Tue, Aug 4, 2020	13.79	13.83	13.74	13.83
1830	NYSE	DMB	Mon, Aug 3, 2020	13.76	13.77	13.72	13.73
1829	NYSE	DMB	Fri, Jul 31, 2020	13.70	13.74	13.68	13.72
1828	NYSE	DMB	Thu, Jul 30, 2020	13.75	13.77	13.66	13.67
1827	NYSE	DMB	Wed, Jul 29, 2020	13.75	13.80	13.67	13.75
1826	NYSE	DMB	Tue, Jul 28, 2020	13.58	13.76	13.58	13.76
1825	NYSE	DMB	Mon, Jul 27, 2020	13.54	13.60	13.54	13.60
1824	NYSE	DMB	Fri, Jul 24, 2020	13.55	13.55	13.50	13.54
1823	NYSE	DMB	Thu, Jul 23, 2020	13.51	13.54	13.46	13.51
1822	NYSE	DMB	Wed, Jul 22, 2020	13.47	13.57	13.47	13.56
1821	NYSE	DMB	Tue, Jul 21, 2020	13.48	13.51	13.43	13.51
1820	NYSE	DMB	Mon, Jul 20, 2020	13.40	13.48	13.40	13.46
1819	NYSE	DMB	Fri, Jul 17, 2020	13.43	13.44	13.35	13.38
1818	NYSE	DMB	Thu, Jul 16, 2020	13.36	13.44	13.36	13.39
1817	NYSE	DMB	Wed, Jul 15, 2020	13.30	13.40	13.30	13.39
1816	NYSE	DMB	Tue, Jul 14, 2020	13.28	13.36	13.26	13.36
1815	NYSE	DMB	Mon, Jul 13, 2020	13.51	13.51	13.28	13.28
1814	NYSE	DMB	Fri, Jul 10, 2020	13.28	13.40	13.28	13.38
1813	NYSE	DMB	Thu, Jul 9, 2020	13.32	13.40	13.32	13.34
1812	NYSE	DMB	Wed, Jul 8, 2020	13.21	13.35	13.21	13.32
1811	NYSE	DMB	Tue, Jul 7, 2020	13.18	13.25	13.14	13.25
1810	NYSE	DMB	Mon, Jul 6, 2020	13.07	13.17	13.07	13.14
1809	NYSE	DMB	Thu, Jul 2, 2020	13.05	13.15	13.03	13.11
1808	NYSE	DMB	Wed, Jul 1, 2020	13.13	13.13	13.04	13.09
1807	NYSE	DMB	Tue, Jun 30, 2020	13.06	13.14	12.99	13.09
1806	NYSE	DMB	Mon, Jun 29, 2020	13.03	13.09	12.97	13.09
1805	NYSE	DMB	Fri, Jun 26, 2020	13.09	13.15	13.04	13.04
1804	NYSE	DMB	Thu, Jun 25, 2020	13.25	13.29	13.11	13.11
1803	NYSE	DMB	Wed, Jun 24, 2020	13.38	13.47	13.15	13.25
1802	NYSE	DMB	Tue, Jun 23, 2020	13.34	13.37	13.33	13.36
1801	NYSE	DMB	Mon, Jun 22, 2020	13.33	13.37	13.31	13.31
1800	NYSE	DMB	Fri, Jun 19, 2020	13.41	13.41	13.31	13.34
1799	NYSE	DMB	Thu, Jun 18, 2020	13.22	13.29	13.22	13.28
1798	NYSE	DMB	Wed, Jun 17, 2020	13.36	13.36	13.16	13.26
1797	NYSE	DMB	Tue, Jun 16, 2020	13.14	13.31	13.14	13.28
1796	NYSE	DMB	Mon, Jun 15, 2020	13.21	13.26	13.14	13.14
1795	NYSE	DMB	Fri, Jun 12, 2020	13.23	13.23	13.15	13.21
1794	NYSE	DMB	Thu, Jun 11, 2020	13.29	13.30	13.10	13.14
1793	NYSE	DMB	Wed, Jun 10, 2020	13.28	13.37	13.25	13.30
1792	NYSE	DMB	Tue, Jun 9, 2020	13.36	13.36	13.28	13.30
1791	NYSE	DMB	Mon, Jun 8, 2020	13.14	13.75	13.07	13.35
1790	NYSE	DMB	Fri, Jun 5, 2020	13.05	13.15	13.03	13.11
1789	NYSE	DMB	Thu, Jun 4, 2020	13.06	13.06	12.99	13.01
1788	NYSE	DMB	Wed, Jun 3, 2020	13.18	13.21	13.01	13.01
1787	NYSE	DMB	Tue, Jun 2, 2020	13.04	13.16	13.01	13.14
1786	NYSE	DMB	Mon, Jun 1, 2020	12.88	13.04	12.88	13.04
1785	NYSE	DMB	Fri, May 29, 2020	12.70	12.89	12.70	12.89
1784	NYSE	DMB	Thu, May 28, 2020	12.68	12.74	12.60	12.70
1783	NYSE	DMB	Wed, May 27, 2020	12.68	12.68	12.61	12.65
1782	NYSE	DMB	Tue, May 26, 2020	12.82	12.82	12.61	12.66
1781	NYSE	DMB	Fri, May 22, 2020	12.72	12.72	12.61	12.62
1780	NYSE	DMB	Thu, May 21, 2020	12.50	12.62	12.50	12.61
1779	NYSE	DMB	Wed, May 20, 2020	12.55	12.55	12.48	12.51
1778	NYSE	DMB	Tue, May 19, 2020	12.42	12.50	12.42	12.49
1777	NYSE	DMB	Mon, May 18, 2020	12.70	12.70	12.38	12.46
1776	NYSE	DMB	Fri, May 15, 2020	12.37	12.42	12.33	12.37
1775	NYSE	DMB	Thu, May 14, 2020	12.57	12.57	12.26	12.32
1774	NYSE	DMB	Wed, May 13, 2020	12.57	12.67	12.38	12.38
1773	NYSE	DMB	Tue, May 12, 2020	12.51	12.67	12.51	12.57
1772	NYSE	DMB	Mon, May 11, 2020	12.43	12.58	12.41	12.54
1771	NYSE	DMB	Fri, May 8, 2020	12.69	12.69	12.53	12.55
1770	NYSE	DMB	Thu, May 7, 2020	12.45	12.67	12.45	12.59
1769	NYSE	DMB	Wed, May 6, 2020	12.41	12.49	12.33	12.43
1768	NYSE	DMB	Tue, May 5, 2020	12.28	12.41	12.25	12.40
1767	NYSE	DMB	Mon, May 4, 2020	12.15	12.25	12.10	12.25
1766	NYSE	DMB	Fri, May 1, 2020	12.20	12.24	12.10	12.17
1765	NYSE	DMB	Thu, Apr 30, 2020	12.03	12.21	12.03	12.19
1764	NYSE	DMB	Wed, Apr 29, 2020	11.90	12.24	11.90	12.21
1763	NYSE	DMB	Tue, Apr 28, 2020	11.99	12.02	11.91	11.99
1762	NYSE	DMB	Mon, Apr 27, 2020	12.12	12.13	11.79	11.95
1761	NYSE	DMB	Fri, Apr 24, 2020	12.24	12.24	12.07	12.17
1760	NYSE	DMB	Thu, Apr 23, 2020	12.32	12.35	12.16	12.21
1759	NYSE	DMB	Wed, Apr 22, 2020	12.38	12.42	12.26	12.27
1758	NYSE	DMB	Tue, Apr 21, 2020	12.23	12.45	12.23	12.35
1757	NYSE	DMB	Mon, Apr 20, 2020	12.33	12.52	12.33	12.42
1756	NYSE	DMB	Fri, Apr 17, 2020	12.85	12.85	12.46	12.52
1755	NYSE	DMB	Thu, Apr 16, 2020	12.79	12.86	12.61	12.70
1754	NYSE	DMB	Wed, Apr 15, 2020	12.72	12.84	12.55	12.82
1753	NYSE	DMB	Tue, Apr 14, 2020	12.70	12.75	12.55	12.74
1752	NYSE	DMB	Mon, Apr 13, 2020	12.60	12.62	12.39	12.46
1751	NYSE	DMB	Thu, Apr 9, 2020	12.37	12.70	12.22	12.57
1750	NYSE	DMB	Wed, Apr 8, 2020	11.84	12.13	11.79	12.10
1749	NYSE	DMB	Tue, Apr 7, 2020	11.82	12.06	11.82	11.92
1748	NYSE	DMB	Mon, Apr 6, 2020	11.54	11.84	11.54	11.70
1747	NYSE	DMB	Fri, Apr 3, 2020	11.90	11.90	11.41	11.48
1746	NYSE	DMB	Thu, Apr 2, 2020	11.83	11.89	11.47	11.66
1745	NYSE	DMB	Wed, Apr 1, 2020	12.36	12.36	11.67	11.91
1744	NYSE	DMB	Tue, Mar 31, 2020	12.26	12.45	12.23	12.39
1743	NYSE	DMB	Mon, Mar 30, 2020	12.00	12.44	11.97	12.38
1742	NYSE	DMB	Fri, Mar 27, 2020	11.66	12.28	11.66	12.00
1741	NYSE	DMB	Thu, Mar 26, 2020	11.55	12.27	11.55	12.05
1740	NYSE	DMB	Wed, Mar 25, 2020	11.15	12.04	10.93	11.54
1739	NYSE	DMB	Tue, Mar 24, 2020	10.86	11.00	10.62	11.00
1738	NYSE	DMB	Mon, Mar 23, 2020	10.80	10.95	10.10	10.42
1737	NYSE	DMB	Fri, Mar 20, 2020	10.33	11.56	10.33	11.02
1736	NYSE	DMB	Thu, Mar 19, 2020	9.61	10.51	9.12	10.31
1735	NYSE	DMB	Wed, Mar 18, 2020	11.33	11.33	9.04	9.95
1734	NYSE	DMB	Tue, Mar 17, 2020	11.60	11.69	11.32	11.65
1733	NYSE	DMB	Mon, Mar 16, 2020	11.50	11.96	11.19	11.45
1732	NYSE	DMB	Fri, Mar 13, 2020	12.01	12.58	12.00	12.30
1731	NYSE	DMB	Thu, Mar 12, 2020	12.54	12.54	11.58	11.68
1730	NYSE	DMB	Wed, Mar 11, 2020	13.95	13.96	12.82	13.04
1729	NYSE	DMB	Tue, Mar 10, 2020	14.26	14.38	13.98	14.03
1728	NYSE	DMB	Mon, Mar 9, 2020	14.15	14.55	14.00	14.26
1727	NYSE	DMB	Fri, Mar 6, 2020	14.60	14.66	14.57	14.65
1726	NYSE	DMB	Thu, Mar 5, 2020	14.67	14.76	14.60	14.60
1725	NYSE	DMB	Wed, Mar 4, 2020	14.72	14.80	14.64	14.77
1724	NYSE	DMB	Tue, Mar 3, 2020	14.43	14.72	14.43	14.72
1723	NYSE	DMB	Mon, Mar 2, 2020	14.18	14.52	14.18	14.43
1722	NYSE	DMB	Fri, Feb 28, 2020	14.45	14.45	13.92	14.18
1721	NYSE	DMB	Thu, Feb 27, 2020	14.80	14.80	14.50	14.50
1720	NYSE	DMB	Wed, Feb 26, 2020	14.83	14.88	14.78	14.80
1719	NYSE	DMB	Tue, Feb 25, 2020	14.98	14.98	14.85	14.86
1718	NYSE	DMB	Mon, Feb 24, 2020	14.94	15.05	14.90	15.05
1717	NYSE	DMB	Fri, Feb 21, 2020	14.87	14.93	14.86	14.91
1716	NYSE	DMB	Thu, Feb 20, 2020	14.85	14.87	14.79	14.87
1715	NYSE	DMB	Wed, Feb 19, 2020	14.88	14.95	14.70	14.71
1714	NYSE	DMB	Tue, Feb 18, 2020	15.09	15.09	14.92	14.92
1713	NYSE	DMB	Fri, Feb 14, 2020	15.06	15.13	14.93	15.01
1712	NYSE	DMB	Thu, Feb 13, 2020	14.98	15.11	14.95	15.11
1711	NYSE	DMB	Wed, Feb 12, 2020	14.94	15.00	14.91	15.00
1710	NYSE	DMB	Tue, Feb 11, 2020	14.86	15.04	14.86	15.01
1709	NYSE	DMB	Mon, Feb 10, 2020	14.80	14.96	14.80	14.95
1708	NYSE	DMB	Fri, Feb 7, 2020	14.83	14.90	14.76	14.82
1707	NYSE	DMB	Thu, Feb 6, 2020	14.61	14.76	14.61	14.76
1706	NYSE	DMB	Wed, Feb 5, 2020	14.65	14.68	14.61	14.62
1705	NYSE	DMB	Tue, Feb 4, 2020	14.59	14.68	14.59	14.67
1704	NYSE	DMB	Mon, Feb 3, 2020	14.74	14.74	14.60	14.61
1703	NYSE	DMB	Fri, Jan 31, 2020	14.67	14.72	14.65	14.68
1702	NYSE	DMB	Thu, Jan 30, 2020	14.73	14.74	14.62	14.63
1701	NYSE	DMB	Wed, Jan 29, 2020	14.73	14.77	14.67	14.75
1700	NYSE	DMB	Tue, Jan 28, 2020	14.57	14.72	14.56	14.71
1699	NYSE	DMB	Mon, Jan 27, 2020	14.55	14.63	14.55	14.57
1698	NYSE	DMB	Fri, Jan 24, 2020	14.68	14.68	14.54	14.54
1697	NYSE	DMB	Thu, Jan 23, 2020	14.79	14.79	14.68	14.68
1696	NYSE	DMB	Wed, Jan 22, 2020	14.79	14.84	14.72	14.79
1695	NYSE	DMB	Tue, Jan 21, 2020	14.80	14.84	14.77	14.80
1694	NYSE	DMB	Fri, Jan 17, 2020	14.97	14.97	14.73	14.85
1693	NYSE	DMB	Thu, Jan 16, 2020	14.98	15.10	14.82	14.94
1692	NYSE	DMB	Wed, Jan 15, 2020	14.81	15.00	14.81	14.99
1691	NYSE	DMB	Tue, Jan 14, 2020	14.88	14.96	14.77	14.87
1690	NYSE	DMB	Mon, Jan 13, 2020	14.80	15.02	14.74	14.94
1689	NYSE	DMB	Fri, Jan 10, 2020	14.70	14.82	14.70	14.76
1688	NYSE	DMB	Thu, Jan 9, 2020	14.69	14.85	14.63	14.74
1687	NYSE	DMB	Wed, Jan 8, 2020	14.54	14.70	14.54	14.66
1686	NYSE	DMB	Tue, Jan 7, 2020	14.45	14.60	14.45	14.51
1685	NYSE	DMB	Mon, Jan 6, 2020	14.42	14.48	14.33	14.45
1684	NYSE	DMB	Fri, Jan 3, 2020	14.47	14.56	14.42	14.42
1683	NYSE	DMB	Thu, Jan 2, 2020	14.62	14.65	14.43	14.45
1682	NYSE	DMB	Tue, Dec 31, 2019	14.46	14.60	14.46	14.59
1681	NYSE	DMB	Mon, Dec 30, 2019	14.57	14.57	14.36	14.50
1680	NYSE	DMB	Fri, Dec 27, 2019	14.47	14.58	14.43	14.58
1679	NYSE	DMB	Thu, Dec 26, 2019	14.49	14.50	14.35	14.50
1678	NYSE	DMB	Tue, Dec 24, 2019	14.35	14.41	14.32	14.34
1677	NYSE	DMB	Mon, Dec 23, 2019	14.40	14.40	14.30	14.30
1676	NYSE	DMB	Fri, Dec 20, 2019	14.27	14.45	14.27	14.37
1675	NYSE	DMB	Thu, Dec 19, 2019	14.33	14.46	14.30	14.32
1674	NYSE	DMB	Wed, Dec 18, 2019	14.26	14.35	14.26	14.31
1673	NYSE	DMB	Tue, Dec 17, 2019	14.25	14.34	14.20	14.34
1672	NYSE	DMB	Mon, Dec 16, 2019	14.23	14.31	14.23	14.20
1671	NYSE	DMB	Fri, Dec 13, 2019	14.19	14.31	14.19	14.29
1670	NYSE	DMB	Thu, Dec 12, 2019	14.26	14.29	14.19	14.20
1669	NYSE	DMB	Wed, Dec 11, 2019	14.41	14.43	14.25	14.28
1668	NYSE	DMB	Tue, Dec 10, 2019	14.41	14.43	14.33	14.35
1667	NYSE	DMB	Mon, Dec 9, 2019	14.38	14.43	14.37	14.42
1666	NYSE	DMB	Fri, Dec 6, 2019	14.38	14.43	14.25	14.42
1665	NYSE	DMB	Thu, Dec 5, 2019	14.38	14.43	14.25	14.41
1664	NYSE	DMB	Wed, Dec 4, 2019	14.24	14.42	14.21	14.39
1663	NYSE	DMB	Tue, Dec 3, 2019	14.42	14.42	14.17	14.29
1662	NYSE	DMB	Mon, Dec 2, 2019	14.36	14.43	14.29	14.39
1661	NYSE	DMB	Fri, Nov 29, 2019	14.38	14.43	14.35	14.40
1660	NYSE	DMB	Wed, Nov 27, 2019	14.42	14.43	14.34	14.38
1659	NYSE	DMB	Tue, Nov 26, 2019	14.39	14.40	14.33	14.40
1658	NYSE	DMB	Mon, Nov 25, 2019	14.25	14.38	14.19	14.37
1657	NYSE	DMB	Fri, Nov 22, 2019	14.24	14.24	14.22	14.23
1656	NYSE	DMB	Thu, Nov 21, 2019	14.24	14.24	14.18	14.24
1655	NYSE	DMB	Wed, Nov 20, 2019	14.20	14.25	14.18	14.22
1654	NYSE	DMB	Tue, Nov 19, 2019	14.20	14.20	14.13	14.17
1653	NYSE	DMB	Mon, Nov 18, 2019	14.21	14.25	14.15	14.19
1652	NYSE	DMB	Fri, Nov 15, 2019	14.12	14.20	14.11	14.18
1651	NYSE	DMB	Thu, Nov 14, 2019	14.11	14.18	14.11	14.18
1650	NYSE	DMB	Wed, Nov 13, 2019	14.07	14.18	14.04	14.11
1649	NYSE	DMB	Tue, Nov 12, 2019	14.15	14.20	14.05	14.06
1648	NYSE	DMB	Mon, Nov 11, 2019	14.06	14.20	14.06	14.18
1647	NYSE	DMB	Fri, Nov 8, 2019	14.05	14.12	14.05	14.11
1646	NYSE	DMB	Thu, Nov 7, 2019	14.12	14.20	14.05	14.11
1645	NYSE	DMB	Wed, Nov 6, 2019	14.37	14.37	14.15	14.15
1644	NYSE	DMB	Tue, Nov 5, 2019	14.30	14.39	14.22	14.39
1643	NYSE	DMB	Mon, Nov 4, 2019	14.29	14.39	14.22	14.34
1642	NYSE	DMB	Fri, Nov 1, 2019	14.54	14.54	14.20	14.29
1641	NYSE	DMB	Thu, Oct 31, 2019	14.26	14.58	14.22	14.45
1640	NYSE	DMB	Wed, Oct 30, 2019	14.11	14.30	14.10	14.25
1639	NYSE	DMB	Tue, Oct 29, 2019	14.08	14.12	14.03	14.12
1638	NYSE	DMB	Mon, Oct 28, 2019	14.10	14.11	14.04	14.08
1637	NYSE	DMB	Fri, Oct 25, 2019	14.12	14.12	14.05	14.07
1636	NYSE	DMB	Thu, Oct 24, 2019	14.17	14.17	14.09	14.12
1635	NYSE	DMB	Wed, Oct 23, 2019	14.15	14.15	14.07	14.13
1634	NYSE	DMB	Tue, Oct 22, 2019	14.12	14.15	14.11	14.14
1633	NYSE	DMB	Mon, Oct 21, 2019	14.11	14.14	14.03	14.07
1632	NYSE	DMB	Fri, Oct 18, 2019	14.14	14.14	14.03	14.11
1631	NYSE	DMB	Thu, Oct 17, 2019	14.07	14.12	14.03	14.11
1630	NYSE	DMB	Wed, Oct 16, 2019	14.18	14.18	14.08	14.08
1629	NYSE	DMB	Tue, Oct 15, 2019	14.17	14.18	14.13	14.18
1628	NYSE	DMB	Mon, Oct 14, 2019	14.14	14.17	14.11	14.14
1627	NYSE	DMB	Fri, Oct 11, 2019	14.07	14.12	14.06	14.10
1626	NYSE	DMB	Thu, Oct 10, 2019	14.07	14.12	14.03	14.07
1625	NYSE	DMB	Wed, Oct 9, 2019	14.28	14.28	14.07	14.07
1624	NYSE	DMB	Tue, Oct 8, 2019	14.24	14.28	14.20	14.21
1623	NYSE	DMB	Mon, Oct 7, 2019	14.42	14.47	14.17	14.17
1622	NYSE	DMB	Fri, Oct 4, 2019	14.42	14.47	14.30	14.47
1621	NYSE	DMB	Thu, Oct 3, 2019	14.37	14.48	14.33	14.34
1620	NYSE	DMB	Wed, Oct 2, 2019	14.40	14.44	14.36	14.44
1619	NYSE	DMB	Tue, Oct 1, 2019	14.20	14.39	14.20	14.39
1618	NYSE	DMB	Mon, Sep 30, 2019	14.28	14.30	14.19	14.22
1617	NYSE	DMB	Fri, Sep 27, 2019	14.19	14.32	14.18	14.22
1616	NYSE	DMB	Thu, Sep 26, 2019	14.22	14.34	14.21	14.23
1615	NYSE	DMB	Wed, Sep 25, 2019	14.35	14.35	14.22	14.22
1614	NYSE	DMB	Tue, Sep 24, 2019	14.31	14.45	14.31	14.35
1613	NYSE	DMB	Mon, Sep 23, 2019	14.20	14.31	14.17	14.31
1612	NYSE	DMB	Fri, Sep 20, 2019	14.08	14.21	14.08	14.17
1611	NYSE	DMB	Thu, Sep 19, 2019	14.22	14.33	14.00	14.12
1610	NYSE	DMB	Wed, Sep 18, 2019	14.43	14.46	14.11	14.21
1609	NYSE	DMB	Tue, Sep 17, 2019	14.48	14.68	14.42	14.45
1608	NYSE	DMB	Mon, Sep 16, 2019	14.28	14.48	14.24	14.48
1607	NYSE	DMB	Fri, Sep 13, 2019	14.27	14.32	14.15	14.28
1606	NYSE	DMB	Thu, Sep 12, 2019	14.60	14.60	14.30	14.32
1605	NYSE	DMB	Wed, Sep 11, 2019	14.57	14.68	14.50	14.60
1604	NYSE	DMB	Tue, Sep 10, 2019	14.56	14.58	14.45	14.55
1603	NYSE	DMB	Mon, Sep 9, 2019	14.41	14.58	14.36	14.54
1602	NYSE	DMB	Fri, Sep 6, 2019	14.33	14.39	14.31	14.39
1601	NYSE	DMB	Thu, Sep 5, 2019	14.30	14.36	14.17	14.30
1600	NYSE	DMB	Wed, Sep 4, 2019	14.35	14.36	14.25	14.35
1599	NYSE	DMB	Tue, Sep 3, 2019	14.29	14.34	14.26	14.33
1598	NYSE	DMB	Fri, Aug 30, 2019	14.22	14.32	14.14	14.32
1597	NYSE	DMB	Thu, Aug 29, 2019	14.26	14.26	14.13	14.16
1596	NYSE	DMB	Wed, Aug 28, 2019	14.26	14.34	14.21	14.23
1595	NYSE	DMB	Tue, Aug 27, 2019	14.26	14.35	14.22	14.23
1594	NYSE	DMB	Mon, Aug 26, 2019	14.36	14.36	14.25	14.27
1593	NYSE	DMB	Fri, Aug 23, 2019	14.45	14.47	14.27	14.35
1592	NYSE	DMB	Thu, Aug 22, 2019	14.54	14.54	14.36	14.40
1591	NYSE	DMB	Wed, Aug 21, 2019	14.59	14.62	14.48	14.50
1590	NYSE	DMB	Tue, Aug 20, 2019	14.60	14.68	14.51	14.65
1589	NYSE	DMB	Mon, Aug 19, 2019	14.36	14.64	14.23	14.60
1588	NYSE	DMB	Fri, Aug 16, 2019	14.10	14.31	14.10	14.29
1587	NYSE	DMB	Thu, Aug 15, 2019	14.26	14.30	14.00	14.14
1586	NYSE	DMB	Wed, Aug 14, 2019	14.83	15.05	14.30	14.32
1585	NYSE	DMB	Tue, Aug 13, 2019	14.90	14.90	14.70	14.72
1584	NYSE	DMB	Mon, Aug 12, 2019	14.78	14.90	14.74	14.88
1583	NYSE	DMB	Fri, Aug 9, 2019	14.40	14.81	14.37	14.71
1582	NYSE	DMB	Thu, Aug 8, 2019	14.42	14.47	14.00	14.40
1581	NYSE	DMB	Wed, Aug 7, 2019	14.40	14.61	14.35	14.35
1580	NYSE	DMB	Tue, Aug 6, 2019	14.09	14.44	14.09	14.31
1579	NYSE	DMB	Mon, Aug 5, 2019	14.04	14.15	14.00	14.11
1578	NYSE	DMB	Fri, Aug 2, 2019	14.00	14.05	13.98	14.05
1577	NYSE	DMB	Thu, Aug 1, 2019	13.99	14.00	13.90	13.99
1576	NYSE	DMB	Wed, Jul 31, 2019	13.95	14.05	13.91	13.99
1575	NYSE	DMB	Tue, Jul 30, 2019	14.02	14.08	13.92	13.92
1574	NYSE	DMB	Mon, Jul 29, 2019	13.95	14.00	13.86	13.96
1573	NYSE	DMB	Fri, Jul 26, 2019	13.87	13.93	13.83	13.93
1572	NYSE	DMB	Thu, Jul 25, 2019	13.83	13.83	13.78	13.81
1571	NYSE	DMB	Wed, Jul 24, 2019	13.70	13.78	13.69	13.74
1570	NYSE	DMB	Tue, Jul 23, 2019	13.76	13.82	13.66	13.69
1569	NYSE	DMB	Mon, Jul 22, 2019	13.75	13.82	13.75	13.77
1568	NYSE	DMB	Fri, Jul 19, 2019	13.62	13.96	13.62	13.82
1567	NYSE	DMB	Thu, Jul 18, 2019	13.62	13.66	13.58	13.63
1566	NYSE	DMB	Wed, Jul 17, 2019	13.59	13.67	13.51	13.64
1565	NYSE	DMB	Tue, Jul 16, 2019	13.58	13.63	13.56	13.58
1564	NYSE	DMB	Mon, Jul 15, 2019	13.52	13.60	13.47	13.60
1563	NYSE	DMB	Fri, Jul 12, 2019	13.51	13.51	13.44	13.47
1562	NYSE	DMB	Thu, Jul 11, 2019	13.37	13.50	13.37	13.43
1561	NYSE	DMB	Wed, Jul 10, 2019	13.40	13.48	13.40	13.41
1560	NYSE	DMB	Tue, Jul 9, 2019	13.34	13.43	13.34	13.40
1559	NYSE	DMB	Mon, Jul 8, 2019	13.45	13.50	13.33	13.33
1558	NYSE	DMB	Fri, Jul 5, 2019	13.50	13.51	13.43	13.45
1557	NYSE	DMB	Wed, Jul 3, 2019	13.44	13.47	13.42	13.47
1556	NYSE	DMB	Tue, Jul 2, 2019	13.42	13.44	13.36	13.44
1555	NYSE	DMB	Mon, Jul 1, 2019	13.38	13.42	13.36	13.36
1554	NYSE	DMB	Fri, Jun 28, 2019	13.32	13.37	13.32	13.32
1553	NYSE	DMB	Thu, Jun 27, 2019	13.24	13.36	13.24	13.36
1552	NYSE	DMB	Wed, Jun 26, 2019	13.30	13.32	13.17	13.27
1551	NYSE	DMB	Tue, Jun 25, 2019	13.55	13.55	13.25	13.27
1550	NYSE	DMB	Mon, Jun 24, 2019	13.48	13.60	13.46	13.53
1549	NYSE	DMB	Fri, Jun 21, 2019	13.50	13.50	13.42	13.43
1548	NYSE	DMB	Thu, Jun 20, 2019	13.46	13.51	13.40	13.47
1547	NYSE	DMB	Wed, Jun 19, 2019	13.45	13.52	13.39	13.45
1546	NYSE	DMB	Tue, Jun 18, 2019	13.56	13.58	13.43	13.43
1545	NYSE	DMB	Mon, Jun 17, 2019	13.80	13.80	13.57	13.56
1544	NYSE	DMB	Fri, Jun 14, 2019	13.57	13.78	13.57	13.69
1543	NYSE	DMB	Thu, Jun 13, 2019	13.50	13.60	13.44	13.56
1542	NYSE	DMB	Wed, Jun 12, 2019	13.47	13.60	13.47	13.50
1541	NYSE	DMB	Tue, Jun 11, 2019	13.50	13.59	13.45	13.46
1540	NYSE	DMB	Mon, Jun 10, 2019	13.56	13.56	13.47	13.53
1539	NYSE	DMB	Fri, Jun 7, 2019	13.53	13.55	13.51	13.52
1538	NYSE	DMB	Thu, Jun 6, 2019	13.52	13.59	13.48	13.48
1537	NYSE	DMB	Wed, Jun 5, 2019	13.49	13.55	13.45	13.49
1536	NYSE	DMB	Tue, Jun 4, 2019	13.37	13.47	13.37	13.44
1535	NYSE	DMB	Mon, Jun 3, 2019	13.38	13.47	13.37	13.42
1534	NYSE	DMB	Fri, May 31, 2019	13.46	13.46	13.32	13.38
1533	NYSE	DMB	Thu, May 30, 2019	13.43	13.49	13.40	13.40
1532	NYSE	DMB	Wed, May 29, 2019	13.51	13.56	13.42	13.43
1531	NYSE	DMB	Tue, May 28, 2019	13.44	13.48	13.44	13.46
1530	NYSE	DMB	Fri, May 24, 2019	13.52	13.52	13.43	13.44
1529	NYSE	DMB	Thu, May 23, 2019	13.48	13.49	13.43	13.45
1528	NYSE	DMB	Wed, May 22, 2019	13.50	13.50	13.43	13.46
1527	NYSE	DMB	Tue, May 21, 2019	13.46	13.52	13.44	13.45
1526	NYSE	DMB	Mon, May 20, 2019	13.54	13.57	13.47	13.47
1525	NYSE	DMB	Fri, May 17, 2019	13.57	13.57	13.42	13.47
1524	NYSE	DMB	Thu, May 16, 2019	13.52	13.61	13.42	13.50
1523	NYSE	DMB	Wed, May 15, 2019	13.35	13.57	13.35	13.49
1522	NYSE	DMB	Tue, May 14, 2019	13.31	13.42	13.30	13.38
1521	NYSE	DMB	Mon, May 13, 2019	13.41	13.42	13.30	13.35
1520	NYSE	DMB	Fri, May 10, 2019	13.36	13.44	13.30	13.32
1519	NYSE	DMB	Thu, May 9, 2019	13.45	13.49	13.32	13.47
1518	NYSE	DMB	Wed, May 8, 2019	13.32	13.38	13.26	13.37
1517	NYSE	DMB	Tue, May 7, 2019	13.34	13.35	13.25	13.35
1516	NYSE	DMB	Mon, May 6, 2019	13.30	13.33	13.22	13.33
1515	NYSE	DMB	Fri, May 3, 2019	13.28	13.28	13.20	13.28
1514	NYSE	DMB	Thu, May 2, 2019	13.20	13.29	13.11	13.26
1513	NYSE	DMB	Wed, May 1, 2019	13.17	13.20	13.03	13.20
1512	NYSE	DMB	Tue, Apr 30, 2019	13.08	13.16	12.96	13.11
1511	NYSE	DMB	Mon, Apr 29, 2019	13.10	13.10	12.99	13.00
1510	NYSE	DMB	Fri, Apr 26, 2019	12.97	13.09	12.97	13.07
1509	NYSE	DMB	Thu, Apr 25, 2019	13.10	13.12	12.95	12.97
1508	NYSE	DMB	Wed, Apr 24, 2019	13.05	13.05	12.98	13.01
1507	NYSE	DMB	Tue, Apr 23, 2019	12.99	13.04	12.99	13.01
1506	NYSE	DMB	Mon, Apr 22, 2019	13.12	13.13	12.96	12.99
1505	NYSE	DMB	Thu, Apr 18, 2019	13.16	13.20	12.97	13.06
1504	NYSE	DMB	Wed, Apr 17, 2019	13.04	13.09	12.94	13.09
1503	NYSE	DMB	Tue, Apr 16, 2019	13.13	13.25	12.94	13.05
1502	NYSE	DMB	Mon, Apr 15, 2019	13.10	13.14	13.04	13.09
1501	NYSE	DMB	Fri, Apr 12, 2019	13.10	13.10	12.98	13.08
1500	NYSE	DMB	Thu, Apr 11, 2019	13.07	13.07	12.96	13.07
1499	NYSE	DMB	Wed, Apr 10, 2019	12.98	13.05	12.96	12.97
1498	NYSE	DMB	Tue, Apr 9, 2019	13.01	13.01	12.91	12.98
1497	NYSE	DMB	Mon, Apr 8, 2019	12.84	13.01	12.84	12.95
1496	NYSE	DMB	Fri, Apr 5, 2019	12.91	12.97	12.85	12.85
1495	NYSE	DMB	Thu, Apr 4, 2019	13.00	13.00	12.86	12.92
1494	NYSE	DMB	Wed, Apr 3, 2019	13.06	13.11	12.98	13.00
1493	NYSE	DMB	Tue, Apr 2, 2019	13.00	13.08	12.92	13.05
1492	NYSE	DMB	Mon, Apr 1, 2019	12.92	12.98	12.87	12.92
1491	NYSE	DMB	Fri, Mar 29, 2019	12.87	12.96	12.79	12.96
1490	NYSE	DMB	Thu, Mar 28, 2019	12.81	12.86	12.78	12.86
1489	NYSE	DMB	Wed, Mar 27, 2019	12.79	12.85	12.76	12.81
1488	NYSE	DMB	Tue, Mar 26, 2019	12.82	12.82	12.77	12.79
1487	NYSE	DMB	Mon, Mar 25, 2019	12.78	12.83	12.72	12.82
1486	NYSE	DMB	Fri, Mar 22, 2019	12.70	12.79	12.66	12.78
1485	NYSE	DMB	Thu, Mar 21, 2019	12.67	12.67	12.61	12.67
1484	NYSE	DMB	Wed, Mar 20, 2019	12.57	12.65	12.57	12.61
1483	NYSE	DMB	Tue, Mar 19, 2019	12.73	12.73	12.53	12.62
1482	NYSE	DMB	Mon, Mar 18, 2019	12.59	12.59	12.50	12.55
1481	NYSE	DMB	Fri, Mar 15, 2019	12.73	12.73	12.58	12.63
1480	NYSE	DMB	Thu, Mar 14, 2019	12.74	12.74	12.70	12.70
1479	NYSE	DMB	Wed, Mar 13, 2019	12.75	12.75	12.70	12.70
1478	NYSE	DMB	Tue, Mar 12, 2019	12.74	12.77	12.69	12.75
1477	NYSE	DMB	Mon, Mar 11, 2019	12.69	12.83	12.67	12.73
1476	NYSE	DMB	Fri, Mar 8, 2019	12.72	12.74	12.65	12.69
1475	NYSE	DMB	Thu, Mar 7, 2019	12.68	12.73	12.66	12.73
1474	NYSE	DMB	Wed, Mar 6, 2019	12.69	12.69	12.65	12.66
1473	NYSE	DMB	Tue, Mar 5, 2019	12.66	12.69	12.65	12.66
1472	NYSE	DMB	Mon, Mar 4, 2019	12.68	12.68	12.66	12.67
1471	NYSE	DMB	Fri, Mar 1, 2019	12.71	12.71	12.66	12.68
1470	NYSE	DMB	Thu, Feb 28, 2019	12.71	12.71	12.67	12.69
1469	NYSE	DMB	Wed, Feb 27, 2019	12.67	12.71	12.65	12.70
1468	NYSE	DMB	Tue, Feb 26, 2019	12.65	12.74	12.65	12.67
1467	NYSE	DMB	Mon, Feb 25, 2019	12.65	12.67	12.58	12.67
1466	NYSE	DMB	Fri, Feb 22, 2019	12.68	12.68	12.64	12.67
1465	NYSE	DMB	Thu, Feb 21, 2019	12.68	12.75	12.64	12.68
1464	NYSE	DMB	Wed, Feb 20, 2019	12.73	12.73	12.67	12.70
1463	NYSE	DMB	Tue, Feb 19, 2019	12.70	12.73	12.67	12.73
1462	NYSE	DMB	Fri, Feb 15, 2019	12.71	12.73	12.70	12.70
1461	NYSE	DMB	Thu, Feb 14, 2019	12.73	12.78	12.68	12.73
1460	NYSE	DMB	Wed, Feb 13, 2019	12.73	12.75	12.71	12.73
1459	NYSE	DMB	Tue, Feb 12, 2019	12.74	12.77	12.73	12.73
1458	NYSE	DMB	Mon, Feb 11, 2019	12.78	12.79	12.74	12.79
1457	NYSE	DMB	Fri, Feb 8, 2019	12.59	12.79	12.55	12.79
1456	NYSE	DMB	Thu, Feb 7, 2019	12.53	12.60	12.53	12.56
1455	NYSE	DMB	Wed, Feb 6, 2019	12.53	12.58	12.53	12.54
1454	NYSE	DMB	Tue, Feb 5, 2019	12.54	12.57	12.52	12.53
1453	NYSE	DMB	Mon, Feb 4, 2019	12.55	12.58	12.52	12.54
1452	NYSE	DMB	Fri, Feb 1, 2019	12.55	12.58	12.54	12.56
1451	NYSE	DMB	Thu, Jan 31, 2019	12.46	12.53	12.46	12.53
1450	NYSE	DMB	Wed, Jan 30, 2019	12.49	12.51	12.41	12.45
1449	NYSE	DMB	Tue, Jan 29, 2019	12.44	12.56	12.39	12.49
1448	NYSE	DMB	Mon, Jan 28, 2019	12.48	12.48	12.39	12.43
1447	NYSE	DMB	Fri, Jan 25, 2019	12.54	12.54	12.48	12.50
1446	NYSE	DMB	Thu, Jan 24, 2019	12.48	12.48	12.42	12.47
1445	NYSE	DMB	Wed, Jan 23, 2019	12.26	12.46	12.21	12.46
1444	NYSE	DMB	Tue, Jan 22, 2019	12.21	12.28	12.20	12.22
1443	NYSE	DMB	Fri, Jan 18, 2019	12.29	12.30	12.15	12.19
1442	NYSE	DMB	Thu, Jan 17, 2019	12.25	12.31	12.20	12.30
1441	NYSE	DMB	Wed, Jan 16, 2019	12.30	12.35	12.28	12.23
1440	NYSE	DMB	Tue, Jan 15, 2019	12.44	12.44	12.34	12.34
1439	NYSE	DMB	Mon, Jan 14, 2019	12.42	12.45	12.35	12.42
1438	NYSE	DMB	Fri, Jan 11, 2019	12.45	12.45	12.37	12.42
1437	NYSE	DMB	Thu, Jan 10, 2019	12.44	12.44	12.37	12.37
1436	NYSE	DMB	Wed, Jan 9, 2019	12.34	12.42	12.34	12.38
1435	NYSE	DMB	Tue, Jan 8, 2019	12.32	12.42	12.32	12.34
1434	NYSE	DMB	Mon, Jan 7, 2019	12.17	12.32	12.17	12.32
1433	NYSE	DMB	Fri, Jan 4, 2019	12.20	12.22	12.00	12.12
1432	NYSE	DMB	Thu, Jan 3, 2019	12.12	12.23	12.10	12.14
1431	NYSE	DMB	Wed, Jan 2, 2019	11.91	12.11	11.91	12.11
1430	NYSE	DMB	Mon, Dec 31, 2018	12.23	12.28	11.87	11.87
1429	NYSE	DMB	Fri, Dec 28, 2018	12.08	12.27	12.08	12.21
1428	NYSE	DMB	Thu, Dec 27, 2018	12.10	12.15	12.06	12.08
1427	NYSE	DMB	Wed, Dec 26, 2018	12.14	12.16	12.01	12.07
1426	NYSE	DMB	Mon, Dec 24, 2018	12.06	12.14	11.97	12.14
1425	NYSE	DMB	Fri, Dec 21, 2018	11.74	12.06	11.74	12.02
1424	NYSE	DMB	Thu, Dec 20, 2018	11.92	11.98	11.77	11.77
1423	NYSE	DMB	Wed, Dec 19, 2018	11.95	11.96	11.87	11.90
1422	NYSE	DMB	Tue, Dec 18, 2018	11.98	12.07	11.88	11.94
1421	NYSE	DMB	Mon, Dec 17, 2018	12.07	12.14	12.05	12.00
1420	NYSE	DMB	Fri, Dec 14, 2018	12.26	12.26	12.07	12.07
1419	NYSE	DMB	Thu, Dec 13, 2018	12.31	12.33	12.27	12.27
1418	NYSE	DMB	Wed, Dec 12, 2018	12.60	12.60	12.28	12.34
1417	NYSE	DMB	Tue, Dec 11, 2018	12.49	12.61	12.45	12.58
1416	NYSE	DMB	Mon, Dec 10, 2018	12.42	12.62	12.40	12.60
1415	NYSE	DMB	Fri, Dec 7, 2018	12.35	12.50	12.35	12.45
1414	NYSE	DMB	Thu, Dec 6, 2018	12.52	12.66	12.38	12.40
1413	NYSE	DMB	Tue, Dec 4, 2018	12.48	12.48	12.21	12.42
1412	NYSE	DMB	Mon, Dec 3, 2018	12.61	12.65	12.43	12.44
1411	NYSE	DMB	Fri, Nov 30, 2018	12.30	12.56	12.29	12.56
1410	NYSE	DMB	Thu, Nov 29, 2018	12.44	12.52	12.30	12.30
1409	NYSE	DMB	Wed, Nov 28, 2018	12.28	12.47	12.28	12.38
1408	NYSE	DMB	Tue, Nov 27, 2018	12.25	12.30	12.20	12.30
1407	NYSE	DMB	Mon, Nov 26, 2018	12.35	12.35	12.13	12.21
1406	NYSE	DMB	Fri, Nov 23, 2018	12.40	12.43	12.30	12.36
1405	NYSE	DMB	Wed, Nov 21, 2018	12.26	12.46	12.26	12.33
1404	NYSE	DMB	Tue, Nov 20, 2018	12.17	12.30	12.15	12.26
1403	NYSE	DMB	Mon, Nov 19, 2018	12.24	12.24	12.07	12.24
1402	NYSE	DMB	Fri, Nov 16, 2018	12.20	12.21	12.13	12.19
1401	NYSE	DMB	Thu, Nov 15, 2018	12.16	12.28	12.15	12.17
1400	NYSE	DMB	Wed, Nov 14, 2018	12.17	12.22	12.17	12.19
1399	NYSE	DMB	Tue, Nov 13, 2018	12.37	12.37	12.15	12.20
1398	NYSE	DMB	Mon, Nov 12, 2018	12.27	12.30	12.21	12.25
1397	NYSE	DMB	Fri, Nov 9, 2018	12.25	12.26	12.16	12.25
1396	NYSE	DMB	Thu, Nov 8, 2018	12.14	12.23	12.14	12.15
1395	NYSE	DMB	Wed, Nov 7, 2018	12.09	12.16	12.05	12.16
1394	NYSE	DMB	Tue, Nov 6, 2018	12.00	12.07	11.95	12.02
1393	NYSE	DMB	Mon, Nov 5, 2018	11.88	12.00	11.88	12.00
1392	NYSE	DMB	Fri, Nov 2, 2018	11.88	11.88	11.76	11.80
1391	NYSE	DMB	Thu, Nov 1, 2018	11.86	11.91	11.81	11.83
1390	NYSE	DMB	Wed, Oct 31, 2018	11.82	11.84	11.77	11.83
1389	NYSE	DMB	Tue, Oct 30, 2018	11.80	11.87	11.74	11.87
1388	NYSE	DMB	Mon, Oct 29, 2018	11.84	11.84	11.76	11.80
1387	NYSE	DMB	Fri, Oct 26, 2018	11.80	11.90	11.80	11.84
1386	NYSE	DMB	Thu, Oct 25, 2018	11.92	11.92	11.79	11.84
1385	NYSE	DMB	Wed, Oct 24, 2018	11.78	11.88	11.75	11.88
1384	NYSE	DMB	Tue, Oct 23, 2018	11.75	11.78	11.70	11.77
1383	NYSE	DMB	Mon, Oct 22, 2018	11.75	11.81	11.72	11.76
1382	NYSE	DMB	Fri, Oct 19, 2018	11.78	11.82	11.76	11.80
1381	NYSE	DMB	Thu, Oct 18, 2018	11.86	11.86	11.72	11.78
1380	NYSE	DMB	Wed, Oct 17, 2018	11.92	11.96	11.79	11.87
1379	NYSE	DMB	Tue, Oct 16, 2018	11.92	11.96	11.90	11.92
1378	NYSE	DMB	Mon, Oct 15, 2018	11.90	11.97	11.90	11.92
1377	NYSE	DMB	Fri, Oct 12, 2018	11.90	11.92	11.85	11.90
1376	NYSE	DMB	Thu, Oct 11, 2018	11.87	11.89	11.78	11.89
1375	NYSE	DMB	Wed, Oct 10, 2018	11.88	11.88	11.86	11.88
1374	NYSE	DMB	Tue, Oct 9, 2018	11.97	11.97	11.82	11.90
1373	NYSE	DMB	Mon, Oct 8, 2018	11.85	11.90	11.75	11.78
1372	NYSE	DMB	Fri, Oct 5, 2018	11.92	11.93	11.79	11.84
1371	NYSE	DMB	Thu, Oct 4, 2018	12.08	12.12	11.96	12.00
1370	NYSE	DMB	Wed, Oct 3, 2018	12.32	12.34	12.08	12.11
1369	NYSE	DMB	Tue, Oct 2, 2018	12.47	12.47	12.30	12.31
1368	NYSE	DMB	Mon, Oct 1, 2018	12.37	12.48	12.37	12.47
1367	NYSE	DMB	Fri, Sep 28, 2018	12.35	12.42	12.32	12.42
1366	NYSE	DMB	Thu, Sep 27, 2018	12.29	12.33	12.25	12.33
1365	NYSE	DMB	Wed, Sep 26, 2018	12.22	12.28	12.16	12.28
1364	NYSE	DMB	Tue, Sep 25, 2018	12.20	12.21	12.15	12.20
1363	NYSE	DMB	Mon, Sep 24, 2018	12.16	12.22	12.11	12.19
1362	NYSE	DMB	Fri, Sep 21, 2018	12.23	12.23	12.19	12.20
1361	NYSE	DMB	Thu, Sep 20, 2018	12.26	12.26	12.23	12.26
1360	NYSE	DMB	Wed, Sep 19, 2018	12.27	12.27	12.21	12.24
1359	NYSE	DMB	Tue, Sep 18, 2018	12.29	12.31	12.26	12.26
1358	NYSE	DMB	Mon, Sep 17, 2018	12.28	12.32	12.21	12.28
1357	NYSE	DMB	Fri, Sep 14, 2018	12.42	12.50	12.28	12.28
1356	NYSE	DMB	Thu, Sep 13, 2018	12.47	12.51	12.43	12.45
1355	NYSE	DMB	Wed, Sep 12, 2018	12.43	12.47	12.40	12.47
1354	NYSE	DMB	Tue, Sep 11, 2018	12.44	12.47	12.40	12.45
1353	NYSE	DMB	Mon, Sep 10, 2018	12.56	12.56	12.44	12.44
1352	NYSE	DMB	Fri, Sep 7, 2018	12.59	12.59	12.48	12.53
1351	NYSE	DMB	Thu, Sep 6, 2018	12.61	12.67	12.57	12.57
1350	NYSE	DMB	Wed, Sep 5, 2018	12.61	12.70	12.60	12.65
1349	NYSE	DMB	Tue, Sep 4, 2018	12.64	12.69	12.63	12.65
1348	NYSE	DMB	Fri, Aug 31, 2018	12.62	12.65	12.56	12.65
1347	NYSE	DMB	Thu, Aug 30, 2018	12.62	12.62	12.53	12.58
1346	NYSE	DMB	Wed, Aug 29, 2018	12.59	12.60	12.52	12.56
1345	NYSE	DMB	Tue, Aug 28, 2018	12.67	12.68	12.55	12.59
1344	NYSE	DMB	Mon, Aug 27, 2018	12.70	12.70	12.64	12.67
1343	NYSE	DMB	Fri, Aug 24, 2018	12.63	12.70	12.63	12.69
1342	NYSE	DMB	Thu, Aug 23, 2018	12.63	12.67	12.63	12.64
1341	NYSE	DMB	Wed, Aug 22, 2018	12.67	12.70	12.66	12.67
1340	NYSE	DMB	Tue, Aug 21, 2018	12.72	12.75	12.67	12.71
1339	NYSE	DMB	Mon, Aug 20, 2018	12.74	12.77	12.72	12.72
1338	NYSE	DMB	Fri, Aug 17, 2018	12.71	12.71	12.67	12.70
1337	NYSE	DMB	Thu, Aug 16, 2018	12.76	12.76	12.67	12.70
1336	NYSE	DMB	Wed, Aug 15, 2018	12.83	12.84	12.76	12.73
1335	NYSE	DMB	Tue, Aug 14, 2018	12.73	12.75	12.72	12.75
1334	NYSE	DMB	Mon, Aug 13, 2018	12.71	12.76	12.71	12.72
1333	NYSE	DMB	Fri, Aug 10, 2018	12.64	12.76	12.62	12.76
1332	NYSE	DMB	Thu, Aug 9, 2018	12.64	12.67	12.59	12.64
1331	NYSE	DMB	Wed, Aug 8, 2018	12.70	12.70	12.61	12.66
1330	NYSE	DMB	Tue, Aug 7, 2018	12.70	12.71	12.65	12.68
1329	NYSE	DMB	Mon, Aug 6, 2018	12.65	12.68	12.63	12.68
1328	NYSE	DMB	Fri, Aug 3, 2018	12.67	12.68	12.64	12.65
1327	NYSE	DMB	Thu, Aug 2, 2018	12.54	12.68	12.54	12.64
1326	NYSE	DMB	Wed, Aug 1, 2018	12.57	12.60	12.53	12.57
1325	NYSE	DMB	Tue, Jul 31, 2018	12.58	12.60	12.53	12.58
1324	NYSE	DMB	Mon, Jul 30, 2018	12.68	12.68	12.51	12.52
1323	NYSE	DMB	Fri, Jul 27, 2018	12.72	12.75	12.64	12.68
1322	NYSE	DMB	Thu, Jul 26, 2018	12.74	12.74	12.62	12.65
1321	NYSE	DMB	Wed, Jul 25, 2018	12.68	12.78	12.64	12.75
1320	NYSE	DMB	Tue, Jul 24, 2018	12.59	12.68	12.57	12.68
1319	NYSE	DMB	Mon, Jul 23, 2018	12.65	12.65	12.59	12.59
1318	NYSE	DMB	Fri, Jul 20, 2018	12.63	12.68	12.60	12.60
1317	NYSE	DMB	Thu, Jul 19, 2018	12.67	12.67	12.61	12.63
1316	NYSE	DMB	Wed, Jul 18, 2018	12.71	12.71	12.62	12.65
1315	NYSE	DMB	Tue, Jul 17, 2018	12.70	12.74	12.70	12.68
1314	NYSE	DMB	Mon, Jul 16, 2018	12.64	12.69	12.62	12.69
1313	NYSE	DMB	Fri, Jul 13, 2018	12.65	12.65	12.60	12.63
1312	NYSE	DMB	Thu, Jul 12, 2018	12.56	12.66	12.56	12.66
1311	NYSE	DMB	Wed, Jul 11, 2018	12.53	12.57	12.52	12.56
1310	NYSE	DMB	Tue, Jul 10, 2018	12.45	12.57	12.44	12.53
1309	NYSE	DMB	Mon, Jul 9, 2018	12.40	12.45	12.40	12.40
1308	NYSE	DMB	Fri, Jul 6, 2018	12.48	12.53	12.36	12.40
1307	NYSE	DMB	Thu, Jul 5, 2018	12.52	12.61	12.50	12.52
1306	NYSE	DMB	Tue, Jul 3, 2018	12.59	12.59	12.52	12.55
1305	NYSE	DMB	Mon, Jul 2, 2018	12.57	12.64	12.46	12.57
1304	NYSE	DMB	Fri, Jun 29, 2018	12.47	12.51	12.45	12.48
1303	NYSE	DMB	Thu, Jun 28, 2018	12.43	12.49	12.40	12.46
1302	NYSE	DMB	Wed, Jun 27, 2018	12.46	12.46	12.37	12.42
1301	NYSE	DMB	Tue, Jun 26, 2018	12.46	12.46	12.38	12.42
1300	NYSE	DMB	Mon, Jun 25, 2018	12.42	12.49	12.40	12.42
1299	NYSE	DMB	Fri, Jun 22, 2018	12.45	12.45	12.39	12.40
1298	NYSE	DMB	Thu, Jun 21, 2018	12.38	12.50	12.34	12.41
1297	NYSE	DMB	Wed, Jun 20, 2018	12.31	12.38	12.31	12.35
1296	NYSE	DMB	Tue, Jun 19, 2018	12.36	12.40	12.27	12.32
1295	NYSE	DMB	Mon, Jun 18, 2018	12.37	12.37	12.29	12.30
1294	NYSE	DMB	Fri, Jun 15, 2018	12.41	12.45	12.38	12.42
1293	NYSE	DMB	Thu, Jun 14, 2018	12.37	12.42	12.35	12.42
1292	NYSE	DMB	Wed, Jun 13, 2018	12.39	12.40	12.29	12.37
1291	NYSE	DMB	Tue, Jun 12, 2018	12.48	12.49	12.36	12.39
1290	NYSE	DMB	Mon, Jun 11, 2018	12.45	12.49	12.41	12.49
1289	NYSE	DMB	Fri, Jun 8, 2018	12.49	12.51	12.44	12.45
1288	NYSE	DMB	Thu, Jun 7, 2018	12.50	12.50	12.43	12.50
1287	NYSE	DMB	Wed, Jun 6, 2018	12.53	12.53	12.48	12.49
1286	NYSE	DMB	Tue, Jun 5, 2018	12.55	12.55	12.47	12.55
1285	NYSE	DMB	Mon, Jun 4, 2018	12.55	12.55	12.47	12.51
1284	NYSE	DMB	Fri, Jun 1, 2018	12.57	12.57	12.50	12.56
1283	NYSE	DMB	Thu, May 31, 2018	12.57	12.57	12.51	12.57
1282	NYSE	DMB	Wed, May 30, 2018	12.55	12.57	12.46	12.54
1281	NYSE	DMB	Tue, May 29, 2018	12.51	12.52	12.47	12.51
1280	NYSE	DMB	Fri, May 25, 2018	12.43	12.47	12.43	12.47
1279	NYSE	DMB	Thu, May 24, 2018	12.45	12.45	12.41	12.45
1278	NYSE	DMB	Wed, May 23, 2018	12.41	12.41	12.36	12.39
1277	NYSE	DMB	Tue, May 22, 2018	12.40	12.40	12.33	12.38
1276	NYSE	DMB	Mon, May 21, 2018	12.36	12.36	12.33	12.35
1275	NYSE	DMB	Fri, May 18, 2018	12.29	12.35	12.28	12.35
1274	NYSE	DMB	Thu, May 17, 2018	12.49	12.49	12.28	12.29
1273	NYSE	DMB	Wed, May 16, 2018	12.51	12.51	12.44	12.49
1272	NYSE	DMB	Tue, May 15, 2018	12.40	12.44	12.36	12.44
1271	NYSE	DMB	Mon, May 14, 2018	12.50	12.56	12.45	12.41
1270	NYSE	DMB	Fri, May 11, 2018	12.58	12.59	12.48	12.49
1269	NYSE	DMB	Thu, May 10, 2018	12.53	12.61	12.52	12.61
1268	NYSE	DMB	Wed, May 9, 2018	12.60	12.60	12.53	12.54
1267	NYSE	DMB	Tue, May 8, 2018	12.54	12.62	12.54	12.62
1266	NYSE	DMB	Mon, May 7, 2018	12.60	12.60	12.55	12.56
1265	NYSE	DMB	Fri, May 4, 2018	12.58	12.61	12.55	12.58
1264	NYSE	DMB	Thu, May 3, 2018	12.54	12.56	12.53	12.56
1263	NYSE	DMB	Wed, May 2, 2018	12.51	12.56	12.49	12.54
1262	NYSE	DMB	Tue, May 1, 2018	12.50	12.50	12.46	12.50
1261	NYSE	DMB	Mon, Apr 30, 2018	12.49	12.49	12.44	12.48
1260	NYSE	DMB	Fri, Apr 27, 2018	12.41	12.46	12.41	12.41
1259	NYSE	DMB	Thu, Apr 26, 2018	12.36	12.41	12.36	12.41
1258	NYSE	DMB	Wed, Apr 25, 2018	12.39	12.40	12.32	12.33
1257	NYSE	DMB	Tue, Apr 24, 2018	12.40	12.44	12.39	12.41
1256	NYSE	DMB	Mon, Apr 23, 2018	12.43	12.45	12.39	12.39
1255	NYSE	DMB	Fri, Apr 20, 2018	12.41	12.46	12.39	12.46
1254	NYSE	DMB	Thu, Apr 19, 2018	12.47	12.49	12.40	12.42
1253	NYSE	DMB	Wed, Apr 18, 2018	12.55	12.55	12.44	12.48
1252	NYSE	DMB	Tue, Apr 17, 2018	12.57	12.62	12.54	12.57
1251	NYSE	DMB	Mon, Apr 16, 2018	12.60	12.66	12.56	12.61
1250	NYSE	DMB	Fri, Apr 13, 2018	12.56	12.61	12.53	12.61
1249	NYSE	DMB	Thu, Apr 12, 2018	12.53	12.57	12.52	12.52
1248	NYSE	DMB	Wed, Apr 11, 2018	12.60	12.60	12.54	12.58
1247	NYSE	DMB	Tue, Apr 10, 2018	12.57	12.57	12.53	12.56
1246	NYSE	DMB	Mon, Apr 9, 2018	12.45	12.52	12.45	12.50
1245	NYSE	DMB	Fri, Apr 6, 2018	12.49	12.50	12.44	12.48
1244	NYSE	DMB	Thu, Apr 5, 2018	12.41	12.46	12.37	12.41
1243	NYSE	DMB	Wed, Apr 4, 2018	12.34	12.41	12.32	12.41
1242	NYSE	DMB	Tue, Apr 3, 2018	12.32	12.32	12.27	12.31
1241	NYSE	DMB	Mon, Apr 2, 2018	12.37	12.37	12.24	12.31
1240	NYSE	DMB	Thu, Mar 29, 2018	12.28	12.31	12.26	12.29
1239	NYSE	DMB	Wed, Mar 28, 2018	12.21	12.24	12.20	12.24
1238	NYSE	DMB	Tue, Mar 27, 2018	12.14	12.20	12.14	12.20
1237	NYSE	DMB	Mon, Mar 26, 2018	12.14	12.14	12.10	12.14
1236	NYSE	DMB	Fri, Mar 23, 2018	12.19	12.19	12.12	12.13
1235	NYSE	DMB	Thu, Mar 22, 2018	12.19	12.21	12.17	12.19
1234	NYSE	DMB	Wed, Mar 21, 2018	12.19	12.19	12.14	12.17
1233	NYSE	DMB	Tue, Mar 20, 2018	12.18	12.22	12.17	12.19
1232	NYSE	DMB	Mon, Mar 19, 2018	12.20	12.23	12.17	12.23
1231	NYSE	DMB	Fri, Mar 16, 2018	12.25	12.25	12.22	12.23
1230	NYSE	DMB	Thu, Mar 15, 2018	12.22	12.26	12.21	12.26
1229	NYSE	DMB	Wed, Mar 14, 2018	12.29	12.36	12.25	12.23
1228	NYSE	DMB	Tue, Mar 13, 2018	12.31	12.33	12.26	12.31
1227	NYSE	DMB	Mon, Mar 12, 2018	12.24	12.31	12.23	12.31
1226	NYSE	DMB	Fri, Mar 9, 2018	12.30	12.31	12.26	12.27
1225	NYSE	DMB	Thu, Mar 8, 2018	12.29	12.31	12.27	12.31
1224	NYSE	DMB	Wed, Mar 7, 2018	12.30	12.30	12.25	12.29
1223	NYSE	DMB	Tue, Mar 6, 2018	12.26	12.31	12.25	12.27
1222	NYSE	DMB	Mon, Mar 5, 2018	12.25	12.30	12.23	12.30
1221	NYSE	DMB	Fri, Mar 2, 2018	12.26	12.27	12.22	12.24
1220	NYSE	DMB	Thu, Mar 1, 2018	12.32	12.32	12.23	12.26
1219	NYSE	DMB	Wed, Feb 28, 2018	12.33	12.33	12.26	12.29
1218	NYSE	DMB	Tue, Feb 27, 2018	12.42	12.42	12.27	12.29
1217	NYSE	DMB	Mon, Feb 26, 2018	12.39	12.40	12.36	12.37
1216	NYSE	DMB	Fri, Feb 23, 2018	12.30	12.37	12.30	12.37
1215	NYSE	DMB	Thu, Feb 22, 2018	12.33	12.34	12.27	12.27
1214	NYSE	DMB	Wed, Feb 21, 2018	12.38	12.39	12.29	12.33
1213	NYSE	DMB	Tue, Feb 20, 2018	12.41	12.44	12.33	12.36
1212	NYSE	DMB	Fri, Feb 16, 2018	12.46	12.46	12.39	12.44
1211	NYSE	DMB	Thu, Feb 15, 2018	12.47	12.47	12.42	12.46
1210	NYSE	DMB	Wed, Feb 14, 2018	12.47	12.51	12.45	12.46
1209	NYSE	DMB	Tue, Feb 13, 2018	12.33	12.49	12.33	12.49
1208	NYSE	DMB	Mon, Feb 12, 2018	12.38	12.42	12.36	12.41
1207	NYSE	DMB	Fri, Feb 9, 2018	12.40	12.44	12.35	12.36
1206	NYSE	DMB	Thu, Feb 8, 2018	12.49	12.49	12.38	12.42
1205	NYSE	DMB	Wed, Feb 7, 2018	12.44	12.52	12.39	12.46
1204	NYSE	DMB	Tue, Feb 6, 2018	12.24	12.45	12.24	12.41
1203	NYSE	DMB	Mon, Feb 5, 2018	12.36	12.36	12.27	12.31
1202	NYSE	DMB	Fri, Feb 2, 2018	12.37	12.40	12.32	12.39
1201	NYSE	DMB	Thu, Feb 1, 2018	12.42	12.42	12.36	12.39
1200	NYSE	DMB	Wed, Jan 31, 2018	12.37	12.42	12.36	12.42
1199	NYSE	DMB	Tue, Jan 30, 2018	12.42	12.42	12.33	12.38
1198	NYSE	DMB	Mon, Jan 29, 2018	12.58	12.62	12.40	12.44
1197	NYSE	DMB	Fri, Jan 26, 2018	12.69	12.69	12.58	12.63
1196	NYSE	DMB	Thu, Jan 25, 2018	12.77	12.79	12.67	12.69
1195	NYSE	DMB	Wed, Jan 24, 2018	12.87	12.87	12.78	12.78
1194	NYSE	DMB	Tue, Jan 23, 2018	12.83	12.89	12.83	12.85
1193	NYSE	DMB	Mon, Jan 22, 2018	12.88	12.89	12.81	12.82
1192	NYSE	DMB	Fri, Jan 19, 2018	12.88	12.88	12.82	12.88
1191	NYSE	DMB	Thu, Jan 18, 2018	12.84	12.88	12.80	12.87
1190	NYSE	DMB	Wed, Jan 17, 2018	12.84	12.88	12.80	12.86
1189	NYSE	DMB	Tue, Jan 16, 2018	12.93	12.95	12.80	12.78
1188	NYSE	DMB	Fri, Jan 12, 2018	12.92	12.95	12.87	12.90
1187	NYSE	DMB	Thu, Jan 11, 2018	12.93	12.98	12.92	12.93
1186	NYSE	DMB	Wed, Jan 10, 2018	12.97	13.00	12.87	12.95
1185	NYSE	DMB	Tue, Jan 9, 2018	12.96	13.04	12.95	12.99
1184	NYSE	DMB	Mon, Jan 8, 2018	13.03	13.09	13.00	13.00
1183	NYSE	DMB	Fri, Jan 5, 2018	13.07	13.08	13.01	13.02
1182	NYSE	DMB	Thu, Jan 4, 2018	13.11	13.11	13.07	13.08
1181	NYSE	DMB	Wed, Jan 3, 2018	13.04	13.13	13.02	13.12
1180	NYSE	DMB	Tue, Jan 2, 2018	13.04	13.07	12.96	13.00
1179	NYSE	DMB	Fri, Dec 29, 2017	12.98	13.01	12.95	13.00
1178	NYSE	DMB	Thu, Dec 28, 2017	12.98	13.03	12.95	13.03
1177	NYSE	DMB	Wed, Dec 27, 2017	12.92	12.99	12.92	12.95
1176	NYSE	DMB	Tue, Dec 26, 2017	12.90	12.96	12.85	12.90
1175	NYSE	DMB	Fri, Dec 22, 2017	12.91	12.98	12.87	12.94
1174	NYSE	DMB	Thu, Dec 21, 2017	12.88	12.96	12.87	12.95
1173	NYSE	DMB	Wed, Dec 20, 2017	12.95	12.95	12.85	12.92
1172	NYSE	DMB	Tue, Dec 19, 2017	13.09	13.09	12.95	12.97
1171	NYSE	DMB	Mon, Dec 18, 2017	13.18	13.18	13.04	13.10
1170	NYSE	DMB	Fri, Dec 15, 2017	13.20	13.24	13.18	13.21
1169	NYSE	DMB	Thu, Dec 14, 2017	13.26	13.29	13.22	13.23
1168	NYSE	DMB	Wed, Dec 13, 2017	13.26	13.28	13.20	13.27
1167	NYSE	DMB	Tue, Dec 12, 2017	13.24	13.28	13.22	13.25
1166	NYSE	DMB	Mon, Dec 11, 2017	13.26	13.29	13.24	13.29
1165	NYSE	DMB	Fri, Dec 8, 2017	13.29	13.33	13.21	13.26
1164	NYSE	DMB	Thu, Dec 7, 2017	13.20	13.29	13.20	13.29
1163	NYSE	DMB	Wed, Dec 6, 2017	13.09	13.25	13.09	13.25
1162	NYSE	DMB	Tue, Dec 5, 2017	12.99	13.08	12.99	13.08
1161	NYSE	DMB	Mon, Dec 4, 2017	12.94	13.01	12.92	13.01
1160	NYSE	DMB	Fri, Dec 1, 2017	13.00	13.01	12.94	12.97
1159	NYSE	DMB	Thu, Nov 30, 2017	12.95	12.99	12.91	12.96
1158	NYSE	DMB	Wed, Nov 29, 2017	13.07	13.07	12.87	12.93
1157	NYSE	DMB	Tue, Nov 28, 2017	13.03	13.10	12.90	13.10
1156	NYSE	DMB	Mon, Nov 27, 2017	13.13	13.13	13.01	13.05
1155	NYSE	DMB	Fri, Nov 24, 2017	13.15	13.15	13.07	13.15
1154	NYSE	DMB	Wed, Nov 22, 2017	12.98	13.12	12.97	13.12
1153	NYSE	DMB	Tue, Nov 21, 2017	12.99	13.04	12.97	13.02
1152	NYSE	DMB	Mon, Nov 20, 2017	13.02	13.06	12.92	12.98
1151	NYSE	DMB	Fri, Nov 17, 2017	13.10	13.11	13.04	13.10
1150	NYSE	DMB	Thu, Nov 16, 2017	13.03	13.08	13.02	13.08
1149	NYSE	DMB	Wed, Nov 15, 2017	13.05	13.11	13.05	13.06
1148	NYSE	DMB	Tue, Nov 14, 2017	12.99	13.07	12.99	13.07
1147	NYSE	DMB	Mon, Nov 13, 2017	13.00	13.03	12.98	13.03
1146	NYSE	DMB	Fri, Nov 10, 2017	12.95	12.99	12.93	12.98
1145	NYSE	DMB	Thu, Nov 9, 2017	12.98	13.02	12.96	13.01
1144	NYSE	DMB	Wed, Nov 8, 2017	13.00	13.05	12.98	12.99
1143	NYSE	DMB	Tue, Nov 7, 2017	12.99	13.05	12.98	13.03
1142	NYSE	DMB	Mon, Nov 6, 2017	12.95	13.03	12.94	13.03
1141	NYSE	DMB	Fri, Nov 3, 2017	12.89	12.96	12.89	12.96
1140	NYSE	DMB	Thu, Nov 2, 2017	12.95	12.97	12.91	12.96
1139	NYSE	DMB	Wed, Nov 1, 2017	12.95	13.00	12.92	12.95
1138	NYSE	DMB	Tue, Oct 31, 2017	13.03	13.03	12.93	12.98
1137	NYSE	DMB	Mon, Oct 30, 2017	12.95	13.02	12.90	13.02
1136	NYSE	DMB	Fri, Oct 27, 2017	12.92	12.95	12.87	12.92
1135	NYSE	DMB	Thu, Oct 26, 2017	13.02	13.09	12.92	12.93
1134	NYSE	DMB	Wed, Oct 25, 2017	13.18	13.18	13.03	13.05
1133	NYSE	DMB	Tue, Oct 24, 2017	13.20	13.22	13.20	13.21
1132	NYSE	DMB	Mon, Oct 23, 2017	13.20	13.21	13.19	13.20
1131	NYSE	DMB	Fri, Oct 20, 2017	13.28	13.29	13.14	13.20
1130	NYSE	DMB	Thu, Oct 19, 2017	13.27	13.33	13.24	13.33
1129	NYSE	DMB	Wed, Oct 18, 2017	13.18	13.24	13.17	13.22
1128	NYSE	DMB	Tue, Oct 17, 2017	13.33	13.34	13.22	13.22
1127	NYSE	DMB	Mon, Oct 16, 2017	13.45	13.45	13.33	13.36
1126	NYSE	DMB	Fri, Oct 13, 2017	13.40	13.46	13.38	13.46
1125	NYSE	DMB	Thu, Oct 12, 2017	13.32	13.39	13.32	13.39
1124	NYSE	DMB	Wed, Oct 11, 2017	13.30	13.36	13.30	13.34
1123	NYSE	DMB	Tue, Oct 10, 2017	13.38	13.38	13.28	13.31
1122	NYSE	DMB	Mon, Oct 9, 2017	13.40	13.40	13.32	13.35
1121	NYSE	DMB	Fri, Oct 6, 2017	13.36	13.40	13.33	13.39
1120	NYSE	DMB	Thu, Oct 5, 2017	13.43	13.44	13.33	13.36
1119	NYSE	DMB	Wed, Oct 4, 2017	13.46	13.46	13.41	13.42
1118	NYSE	DMB	Tue, Oct 3, 2017	13.42	13.44	13.33	13.44
1117	NYSE	DMB	Mon, Oct 2, 2017	13.41	13.41	13.35	13.41
1116	NYSE	DMB	Fri, Sep 29, 2017	13.44	13.44	13.35	13.37
1115	NYSE	DMB	Thu, Sep 28, 2017	13.31	13.35	13.27	13.35
1114	NYSE	DMB	Wed, Sep 27, 2017	13.30	13.32	13.28	13.31
1113	NYSE	DMB	Tue, Sep 26, 2017	13.38	13.38	13.29	13.34
1112	NYSE	DMB	Mon, Sep 25, 2017	13.37	13.37	13.29	13.30
1111	NYSE	DMB	Fri, Sep 22, 2017	13.28	13.35	13.28	13.31
1110	NYSE	DMB	Thu, Sep 21, 2017	13.40	13.41	13.26	13.31
1109	NYSE	DMB	Wed, Sep 20, 2017	13.51	13.52	13.35	13.40
1108	NYSE	DMB	Tue, Sep 19, 2017	13.46	13.50	13.43	13.50
1107	NYSE	DMB	Mon, Sep 18, 2017	13.49	13.49	13.43	13.45
1106	NYSE	DMB	Fri, Sep 15, 2017	13.50	13.53	13.50	13.52
1105	NYSE	DMB	Thu, Sep 14, 2017	13.51	13.51	13.46	13.49
1104	NYSE	DMB	Wed, Sep 13, 2017	13.47	13.51	13.46	13.49
1103	NYSE	DMB	Tue, Sep 12, 2017	13.41	13.46	13.40	13.46
1102	NYSE	DMB	Mon, Sep 11, 2017	13.40	13.43	13.39	13.41
1101	NYSE	DMB	Fri, Sep 8, 2017	13.41	13.42	13.36	13.38
1100	NYSE	DMB	Thu, Sep 7, 2017	13.37	13.42	13.34	13.41
1099	NYSE	DMB	Wed, Sep 6, 2017	13.32	13.36	13.32	13.36
1098	NYSE	DMB	Tue, Sep 5, 2017	13.33	13.34	13.29	13.30
1097	NYSE	DMB	Fri, Sep 1, 2017	13.38	13.38	13.26	13.31
1096	NYSE	DMB	Thu, Aug 31, 2017	13.35	13.37	13.26	13.28
1095	NYSE	DMB	Wed, Aug 30, 2017	13.34	13.35	13.28	13.35
1094	NYSE	DMB	Tue, Aug 29, 2017	13.31	13.39	13.31	13.33
1093	NYSE	DMB	Mon, Aug 28, 2017	13.32	13.34	13.26	13.29
1092	NYSE	DMB	Fri, Aug 25, 2017	13.33	13.35	13.26	13.35
1091	NYSE	DMB	Thu, Aug 24, 2017	13.39	13.39	13.29	13.30
1090	NYSE	DMB	Wed, Aug 23, 2017	13.38	13.39	13.33	13.39
1089	NYSE	DMB	Tue, Aug 22, 2017	13.34	13.39	13.31	13.38
1088	NYSE	DMB	Mon, Aug 21, 2017	13.31	13.39	13.29	13.33
1087	NYSE	DMB	Fri, Aug 18, 2017	13.26	13.32	13.21	13.32
1086	NYSE	DMB	Thu, Aug 17, 2017	13.25	13.28	13.23	13.28
1085	NYSE	DMB	Wed, Aug 16, 2017	13.20	13.26	13.19	13.25
1084	NYSE	DMB	Tue, Aug 15, 2017	13.21	13.25	13.14	13.20
1083	NYSE	DMB	Mon, Aug 14, 2017	13.27	13.27	13.22	13.25
1082	NYSE	DMB	Fri, Aug 11, 2017	13.24	13.34	13.17	13.31
1081	NYSE	DMB	Thu, Aug 10, 2017	13.37	13.37	13.18	13.24
1080	NYSE	DMB	Wed, Aug 9, 2017	13.45	13.47	13.32	13.36
1079	NYSE	DMB	Tue, Aug 8, 2017	13.44	13.46	13.40	13.45
1078	NYSE	DMB	Mon, Aug 7, 2017	13.41	13.47	13.41	13.45
1077	NYSE	DMB	Fri, Aug 4, 2017	13.53	13.53	13.38	13.41
1076	NYSE	DMB	Thu, Aug 3, 2017	13.52	13.54	13.47	13.53
1075	NYSE	DMB	Wed, Aug 2, 2017	13.50	13.52	13.46	13.49
1074	NYSE	DMB	Tue, Aug 1, 2017	13.45	13.46	13.43	13.45
1073	NYSE	DMB	Mon, Jul 31, 2017	13.42	13.45	13.40	13.41
1072	NYSE	DMB	Fri, Jul 28, 2017	13.31	13.41	13.30	13.41
1071	NYSE	DMB	Thu, Jul 27, 2017	13.36	13.36	13.27	13.32
1070	NYSE	DMB	Wed, Jul 26, 2017	13.29	13.37	13.27	13.30
1069	NYSE	DMB	Tue, Jul 25, 2017	13.43	13.43	13.30	13.30
1068	NYSE	DMB	Mon, Jul 24, 2017	13.41	13.45	13.34	13.43
1067	NYSE	DMB	Fri, Jul 21, 2017	13.48	13.49	13.39	13.47
1066	NYSE	DMB	Thu, Jul 20, 2017	13.47	13.48	13.41	13.47
1065	NYSE	DMB	Wed, Jul 19, 2017	13.44	13.44	13.35	13.43
1064	NYSE	DMB	Tue, Jul 18, 2017	13.42	13.42	13.33	13.38
1063	NYSE	DMB	Mon, Jul 17, 2017	13.47	13.47	13.38	13.38
1062	NYSE	DMB	Fri, Jul 14, 2017	13.42	13.48	13.39	13.42
1061	NYSE	DMB	Thu, Jul 13, 2017	13.41	13.44	13.36	13.40
1060	NYSE	DMB	Wed, Jul 12, 2017	13.33	13.38	13.30	13.38
1059	NYSE	DMB	Tue, Jul 11, 2017	13.27	13.31	13.23	13.30
1058	NYSE	DMB	Mon, Jul 10, 2017	13.19	13.27	13.16	13.27
1057	NYSE	DMB	Fri, Jul 7, 2017	13.15	13.18	13.12	13.17
1056	NYSE	DMB	Thu, Jul 6, 2017	13.13	13.13	13.09	13.13
1055	NYSE	DMB	Wed, Jul 5, 2017	13.12	13.17	13.10	13.15
1054	NYSE	DMB	Mon, Jul 3, 2017	13.14	13.17	13.06	13.14
1053	NYSE	DMB	Fri, Jun 30, 2017	13.19	13.19	13.08	13.10
1052	NYSE	DMB	Thu, Jun 29, 2017	13.33	13.33	13.14	13.15
1051	NYSE	DMB	Wed, Jun 28, 2017	13.33	13.35	13.29	13.34
1050	NYSE	DMB	Tue, Jun 27, 2017	13.34	13.35	13.32	13.32
1049	NYSE	DMB	Mon, Jun 26, 2017	13.41	13.41	13.35	13.38
1048	NYSE	DMB	Fri, Jun 23, 2017	13.34	13.39	13.32	13.39
1047	NYSE	DMB	Thu, Jun 22, 2017	13.32	13.35	13.30	13.34
1046	NYSE	DMB	Wed, Jun 21, 2017	13.25	13.32	13.22	13.26
1045	NYSE	DMB	Tue, Jun 20, 2017	13.19	13.25	13.19	13.25
1044	NYSE	DMB	Mon, Jun 19, 2017	13.20	13.24	13.17	13.18
1043	NYSE	DMB	Fri, Jun 16, 2017	13.17	13.24	13.14	13.18
1042	NYSE	DMB	Thu, Jun 15, 2017	13.17	13.17	13.10	13.17
1041	NYSE	DMB	Wed, Jun 14, 2017	13.11	13.16	13.10	13.13
1040	NYSE	DMB	Tue, Jun 13, 2017	13.19	13.19	13.12	13.10
1039	NYSE	DMB	Mon, Jun 12, 2017	13.21	13.21	13.12	13.13
1038	NYSE	DMB	Fri, Jun 9, 2017	13.26	13.26	13.14	13.21
1037	NYSE	DMB	Thu, Jun 8, 2017	13.24	13.25	13.18	13.18
1036	NYSE	DMB	Wed, Jun 7, 2017	13.24	13.24	13.19	13.24
1035	NYSE	DMB	Tue, Jun 6, 2017	13.18	13.23	13.17	13.22
1034	NYSE	DMB	Mon, Jun 5, 2017	13.16	13.17	13.14	13.16
1033	NYSE	DMB	Fri, Jun 2, 2017	13.21	13.24	13.13	13.19
1032	NYSE	DMB	Thu, Jun 1, 2017	13.08	13.21	13.08	13.19
1031	NYSE	DMB	Wed, May 31, 2017	13.10	13.14	13.09	13.11
1030	NYSE	DMB	Tue, May 30, 2017	13.20	13.25	13.08	13.10
1029	NYSE	DMB	Fri, May 26, 2017	13.22	13.23	13.15	13.16
1028	NYSE	DMB	Thu, May 25, 2017	13.13	13.21	13.13	13.20
1027	NYSE	DMB	Wed, May 24, 2017	13.16	13.21	13.11	13.19
1026	NYSE	DMB	Tue, May 23, 2017	13.14	13.21	13.10	13.10
1025	NYSE	DMB	Mon, May 22, 2017	13.05	13.12	13.05	13.12
1024	NYSE	DMB	Fri, May 19, 2017	13.06	13.13	13.03	13.05
1023	NYSE	DMB	Thu, May 18, 2017	13.11	13.21	13.09	13.09
1022	NYSE	DMB	Wed, May 17, 2017	13.10	13.15	13.09	13.13
1021	NYSE	DMB	Tue, May 16, 2017	13.07	13.11	13.05	13.11
1020	NYSE	DMB	Mon, May 15, 2017	13.03	13.07	13.03	13.07
1019	NYSE	DMB	Fri, May 12, 2017	13.05	13.12	13.05	13.12
1018	NYSE	DMB	Thu, May 11, 2017	13.01	13.03	13.00	13.02
1017	NYSE	DMB	Wed, May 10, 2017	12.99	13.00	12.97	13.00
1016	NYSE	DMB	Tue, May 9, 2017	12.97	12.98	12.93	12.98
1015	NYSE	DMB	Mon, May 8, 2017	12.97	12.97	12.92	12.95
1014	NYSE	DMB	Fri, May 5, 2017	12.93	12.98	12.92	12.96
1013	NYSE	DMB	Thu, May 4, 2017	12.94	12.98	12.92	12.95
1012	NYSE	DMB	Wed, May 3, 2017	12.97	12.97	12.93	12.95
1011	NYSE	DMB	Tue, May 2, 2017	12.90	12.94	12.86	12.91
1010	NYSE	DMB	Mon, May 1, 2017	12.90	12.91	12.85	12.89
1009	NYSE	DMB	Fri, Apr 28, 2017	12.88	12.88	12.82	12.87
1008	NYSE	DMB	Thu, Apr 27, 2017	12.87	12.90	12.82	12.87
1007	NYSE	DMB	Wed, Apr 26, 2017	12.82	12.86	12.79	12.86
1006	NYSE	DMB	Tue, Apr 25, 2017	12.83	12.86	12.80	12.82
1005	NYSE	DMB	Mon, Apr 24, 2017	12.94	12.96	12.87	12.87
1004	NYSE	DMB	Fri, Apr 21, 2017	13.03	13.03	12.94	12.99
1003	NYSE	DMB	Thu, Apr 20, 2017	13.07	13.07	12.94	12.96
1002	NYSE	DMB	Wed, Apr 19, 2017	13.08	13.09	13.02	13.05
1001	NYSE	DMB	Tue, Apr 18, 2017	13.05	13.07	12.99	13.02
1000	NYSE	DMB	Mon, Apr 17, 2017	12.99	13.03	12.97	12.97
999	NYSE	DMB	Thu, Apr 13, 2017	13.04	13.07	13.00	13.00
998	NYSE	DMB	Wed, Apr 12, 2017	13.14	13.14	12.99	13.06
997	NYSE	DMB	Tue, Apr 11, 2017	13.34	13.36	13.08	13.13
996	NYSE	DMB	Mon, Apr 10, 2017	13.12	13.29	13.11	13.25
995	NYSE	DMB	Fri, Apr 7, 2017	13.04	13.07	13.03	13.07
994	NYSE	DMB	Thu, Apr 6, 2017	12.97	13.01	12.92	13.01
993	NYSE	DMB	Wed, Apr 5, 2017	12.83	12.94	12.81	12.92
992	NYSE	DMB	Tue, Apr 4, 2017	12.84	12.85	12.79	12.84
991	NYSE	DMB	Mon, Apr 3, 2017	12.68	12.80	12.67	12.80
990	NYSE	DMB	Fri, Mar 31, 2017	12.65	12.67	12.62	12.67
989	NYSE	DMB	Thu, Mar 30, 2017	12.65	12.67	12.62	12.67
988	NYSE	DMB	Wed, Mar 29, 2017	12.56	12.65	12.55	12.64
987	NYSE	DMB	Tue, Mar 28, 2017	12.59	12.59	12.54	12.58
986	NYSE	DMB	Mon, Mar 27, 2017	12.60	12.63	12.55	12.57
985	NYSE	DMB	Fri, Mar 24, 2017	12.53	12.59	12.50	12.59
984	NYSE	DMB	Thu, Mar 23, 2017	12.54	12.57	12.52	12.55
983	NYSE	DMB	Wed, Mar 22, 2017	12.49	12.57	12.47	12.57
982	NYSE	DMB	Tue, Mar 21, 2017	12.50	12.50	12.42	12.50
981	NYSE	DMB	Mon, Mar 20, 2017	12.45	12.49	12.39	12.49
980	NYSE	DMB	Fri, Mar 17, 2017	12.35	12.48	12.34	12.48
979	NYSE	DMB	Thu, Mar 16, 2017	12.35	12.37	12.26	12.34
978	NYSE	DMB	Wed, Mar 15, 2017	12.24	12.39	12.19	12.38
977	NYSE	DMB	Tue, Mar 14, 2017	12.32	12.32	12.19	12.23
976	NYSE	DMB	Mon, Mar 13, 2017	12.29	12.40	12.28	12.29
975	NYSE	DMB	Fri, Mar 10, 2017	12.33	12.35	12.27	12.32
974	NYSE	DMB	Thu, Mar 9, 2017	12.50	12.50	12.27	12.34
973	NYSE	DMB	Wed, Mar 8, 2017	12.54	12.55	12.49	12.50
972	NYSE	DMB	Tue, Mar 7, 2017	12.57	12.61	12.56	12.60
971	NYSE	DMB	Mon, Mar 6, 2017	12.50	12.62	12.46	12.62
970	NYSE	DMB	Fri, Mar 3, 2017	12.56	12.57	12.49	12.52
969	NYSE	DMB	Thu, Mar 2, 2017	12.59	12.61	12.55	12.57
968	NYSE	DMB	Wed, Mar 1, 2017	12.64	12.64	12.57	12.61
967	NYSE	DMB	Tue, Feb 28, 2017	12.67	12.71	12.64	12.68
966	NYSE	DMB	Mon, Feb 27, 2017	12.67	12.72	12.65	12.70
965	NYSE	DMB	Fri, Feb 24, 2017	12.67	12.73	12.67	12.73
964	NYSE	DMB	Thu, Feb 23, 2017	12.65	12.69	12.62	12.69
963	NYSE	DMB	Wed, Feb 22, 2017	12.63	12.63	12.56	12.63
962	NYSE	DMB	Tue, Feb 21, 2017	12.54	12.58	12.52	12.57
961	NYSE	DMB	Fri, Feb 17, 2017	12.54	12.58	12.51	12.51
960	NYSE	DMB	Thu, Feb 16, 2017	12.46	12.56	12.46	12.52
959	NYSE	DMB	Wed, Feb 15, 2017	12.56	12.61	12.49	12.52
958	NYSE	DMB	Tue, Feb 14, 2017	12.70	12.75	12.63	12.59
957	NYSE	DMB	Mon, Feb 13, 2017	12.74	12.76	12.71	12.75
956	NYSE	DMB	Fri, Feb 10, 2017	12.84	12.85	12.75	12.75
955	NYSE	DMB	Thu, Feb 9, 2017	12.89	12.93	12.84	12.84
954	NYSE	DMB	Wed, Feb 8, 2017	12.92	12.95	12.86	12.91
953	NYSE	DMB	Tue, Feb 7, 2017	12.85	12.90	12.85	12.89
952	NYSE	DMB	Mon, Feb 6, 2017	12.85	12.88	12.80	12.86
951	NYSE	DMB	Fri, Feb 3, 2017	12.82	12.87	12.80	12.82
950	NYSE	DMB	Thu, Feb 2, 2017	12.82	12.86	12.78	12.83
949	NYSE	DMB	Wed, Feb 1, 2017	12.76	12.82	12.74	12.82
948	NYSE	DMB	Tue, Jan 31, 2017	12.71	12.84	12.70	12.80
947	NYSE	DMB	Mon, Jan 30, 2017	12.71	12.76	12.70	12.72
946	NYSE	DMB	Fri, Jan 27, 2017	12.63	12.71	12.62	12.71
945	NYSE	DMB	Thu, Jan 26, 2017	12.55	12.65	12.53	12.65
944	NYSE	DMB	Wed, Jan 25, 2017	12.54	12.59	12.53	12.58
943	NYSE	DMB	Tue, Jan 24, 2017	12.59	12.61	12.53	12.55
942	NYSE	DMB	Mon, Jan 23, 2017	12.57	12.61	12.53	12.60
941	NYSE	DMB	Fri, Jan 20, 2017	12.46	12.52	12.43	12.51
940	NYSE	DMB	Thu, Jan 19, 2017	12.53	12.57	12.45	12.50
939	NYSE	DMB	Wed, Jan 18, 2017	12.46	12.58	12.46	12.57
938	NYSE	DMB	Tue, Jan 17, 2017	12.54	12.63	12.51	12.53
937	NYSE	DMB	Fri, Jan 13, 2017	12.48	12.53	12.46	12.53
936	NYSE	DMB	Thu, Jan 12, 2017	12.51	12.60	12.49	12.51
935	NYSE	DMB	Wed, Jan 11, 2017	12.50	12.55	12.47	12.47
934	NYSE	DMB	Tue, Jan 10, 2017	12.53	12.57	12.47	12.56
933	NYSE	DMB	Mon, Jan 9, 2017	12.42	12.49	12.40	12.47
932	NYSE	DMB	Fri, Jan 6, 2017	12.40	12.41	12.35	12.39
931	NYSE	DMB	Thu, Jan 5, 2017	12.44	12.50	12.38	12.44
930	NYSE	DMB	Wed, Jan 4, 2017	12.34	12.45	12.28	12.40
929	NYSE	DMB	Tue, Jan 3, 2017	12.18	12.28	12.16	12.28
928	NYSE	DMB	Fri, Dec 30, 2016	12.24	12.24	12.14	12.24
927	NYSE	DMB	Thu, Dec 29, 2016	12.24	12.32	12.22	12.25
926	NYSE	DMB	Wed, Dec 28, 2016	12.12	12.24	12.10	12.23
925	NYSE	DMB	Tue, Dec 27, 2016	12.16	12.20	12.13	12.13
924	NYSE	DMB	Fri, Dec 23, 2016	12.26	12.26	12.10	12.13
923	NYSE	DMB	Thu, Dec 22, 2016	12.24	12.24	12.16	12.21
922	NYSE	DMB	Wed, Dec 21, 2016	12.23	12.23	12.15	12.21
921	NYSE	DMB	Tue, Dec 20, 2016	12.25	12.25	12.14	12.19
920	NYSE	DMB	Mon, Dec 19, 2016	12.29	12.32	12.24	12.25
919	NYSE	DMB	Fri, Dec 16, 2016	12.21	12.27	12.13	12.25
918	NYSE	DMB	Thu, Dec 15, 2016	12.30	12.31	12.21	12.22
917	NYSE	DMB	Wed, Dec 14, 2016	12.36	12.41	12.31	12.38
916	NYSE	DMB	Tue, Dec 13, 2016	12.29	12.37	12.25	12.32
915	NYSE	DMB	Mon, Dec 12, 2016	12.31	12.34	12.24	12.28
914	NYSE	DMB	Fri, Dec 9, 2016	12.58	12.62	12.40	12.43
913	NYSE	DMB	Thu, Dec 8, 2016	12.63	12.65	12.42	12.61
912	NYSE	DMB	Wed, Dec 7, 2016	12.32	12.58	12.30	12.57
911	NYSE	DMB	Tue, Dec 6, 2016	12.11	12.31	12.09	12.31
910	NYSE	DMB	Mon, Dec 5, 2016	12.06	12.15	12.00	12.11
909	NYSE	DMB	Fri, Dec 2, 2016	11.99	12.14	11.96	12.09
908	NYSE	DMB	Thu, Dec 1, 2016	12.16	12.16	11.99	11.99
907	NYSE	DMB	Wed, Nov 30, 2016	12.15	12.21	12.02	12.20
906	NYSE	DMB	Tue, Nov 29, 2016	12.24	12.24	12.14	12.19
905	NYSE	DMB	Mon, Nov 28, 2016	12.24	12.34	12.19	12.24
904	NYSE	DMB	Fri, Nov 25, 2016	12.25	12.25	12.16	12.17
903	NYSE	DMB	Wed, Nov 23, 2016	12.23	12.32	12.13	12.24
902	NYSE	DMB	Tue, Nov 22, 2016	12.32	12.37	12.22	12.29
901	NYSE	DMB	Mon, Nov 21, 2016	12.17	12.34	12.16	12.24
900	NYSE	DMB	Fri, Nov 18, 2016	12.35	12.36	12.14	12.22
899	NYSE	DMB	Thu, Nov 17, 2016	12.40	12.44	12.20	12.27
898	NYSE	DMB	Wed, Nov 16, 2016	12.57	12.70	12.45	12.46
897	NYSE	DMB	Tue, Nov 15, 2016	12.57	12.67	12.42	12.52
896	NYSE	DMB	Mon, Nov 14, 2016	12.60	12.75	12.22	12.56
895	NYSE	DMB	Fri, Nov 11, 2016	12.42	12.70	12.38	12.69
894	NYSE	DMB	Thu, Nov 10, 2016	12.92	12.93	12.50	12.50
893	NYSE	DMB	Wed, Nov 9, 2016	13.03	13.03	12.87	12.97
892	NYSE	DMB	Tue, Nov 8, 2016	13.20	13.20	13.09	13.12
891	NYSE	DMB	Mon, Nov 7, 2016	13.14	13.21	13.08	13.14
890	NYSE	DMB	Fri, Nov 4, 2016	13.08	13.18	13.06	13.16
889	NYSE	DMB	Thu, Nov 3, 2016	13.19	13.19	13.03	13.05
888	NYSE	DMB	Wed, Nov 2, 2016	13.04	13.17	12.97	13.17
887	NYSE	DMB	Tue, Nov 1, 2016	12.93	12.97	12.88	12.97
886	NYSE	DMB	Mon, Oct 31, 2016	12.94	12.97	12.88	12.93
885	NYSE	DMB	Fri, Oct 28, 2016	12.85	12.97	12.80	12.80
884	NYSE	DMB	Thu, Oct 27, 2016	13.06	13.08	13.00	13.03
883	NYSE	DMB	Wed, Oct 26, 2016	13.17	13.21	13.08	13.09
882	NYSE	DMB	Tue, Oct 25, 2016	13.20	13.34	13.15	13.22
881	NYSE	DMB	Mon, Oct 24, 2016	13.33	13.33	13.20	13.25
880	NYSE	DMB	Fri, Oct 21, 2016	13.23	13.36	13.17	13.25
879	NYSE	DMB	Thu, Oct 20, 2016	13.24	13.31	13.13	13.18
878	NYSE	DMB	Wed, Oct 19, 2016	13.17	13.33	13.13	13.19
877	NYSE	DMB	Tue, Oct 18, 2016	13.22	13.24	13.05	13.13
876	NYSE	DMB	Mon, Oct 17, 2016	13.40	13.44	12.95	13.13
875	NYSE	DMB	Fri, Oct 14, 2016	13.59	13.68	13.46	13.47
874	NYSE	DMB	Thu, Oct 13, 2016	13.80	13.83	13.63	13.66
873	NYSE	DMB	Wed, Oct 12, 2016	13.97	13.97	13.81	13.81
872	NYSE	DMB	Tue, Oct 11, 2016	14.03	14.03	13.91	13.93
871	NYSE	DMB	Mon, Oct 10, 2016	14.10	14.12	13.96	14.03
870	NYSE	DMB	Fri, Oct 7, 2016	14.13	14.20	14.06	14.06
869	NYSE	DMB	Thu, Oct 6, 2016	14.08	14.21	14.01	14.19
868	NYSE	DMB	Wed, Oct 5, 2016	14.09	14.11	13.94	14.11
867	NYSE	DMB	Tue, Oct 4, 2016	14.13	14.15	14.01	14.12
866	NYSE	DMB	Mon, Oct 3, 2016	14.10	14.18	14.08	14.15
865	NYSE	DMB	Fri, Sep 30, 2016	14.03	14.08	13.98	14.03
864	NYSE	DMB	Thu, Sep 29, 2016	14.17	14.17	13.98	14.02
863	NYSE	DMB	Wed, Sep 28, 2016	14.03	14.16	14.01	14.16
862	NYSE	DMB	Tue, Sep 27, 2016	14.01	14.07	13.99	14.00
861	NYSE	DMB	Mon, Sep 26, 2016	14.11	14.16	13.99	14.00
860	NYSE	DMB	Fri, Sep 23, 2016	14.25	14.25	14.10	14.12
859	NYSE	DMB	Thu, Sep 22, 2016	14.03	14.36	14.03	14.29
858	NYSE	DMB	Wed, Sep 21, 2016	14.05	14.07	13.90	14.01
857	NYSE	DMB	Tue, Sep 20, 2016	14.04	14.15	14.00	14.03
856	NYSE	DMB	Mon, Sep 19, 2016	13.96	14.03	13.93	14.03
855	NYSE	DMB	Fri, Sep 16, 2016	14.00	14.00	13.89	13.92
854	NYSE	DMB	Thu, Sep 15, 2016	13.94	14.04	13.90	13.95
853	NYSE	DMB	Wed, Sep 14, 2016	14.08	14.24	13.98	13.92
852	NYSE	DMB	Tue, Sep 13, 2016	13.85	14.09	13.79	14.04
851	NYSE	DMB	Mon, Sep 12, 2016	13.80	13.88	13.79	13.84
850	NYSE	DMB	Fri, Sep 9, 2016	14.12	14.12	13.85	13.87
849	NYSE	DMB	Thu, Sep 8, 2016	14.19	14.21	14.12	14.17
848	NYSE	DMB	Wed, Sep 7, 2016	14.14	14.19	14.14	14.19
847	NYSE	DMB	Tue, Sep 6, 2016	14.03	14.26	13.99	14.17
846	NYSE	DMB	Fri, Sep 2, 2016	14.07	14.11	13.96	13.99
845	NYSE	DMB	Thu, Sep 1, 2016	14.04	14.09	13.98	14.03
844	NYSE	DMB	Wed, Aug 31, 2016	13.93	14.02	13.92	14.01
843	NYSE	DMB	Tue, Aug 30, 2016	13.99	14.03	13.94	13.97
842	NYSE	DMB	Mon, Aug 29, 2016	14.05	14.07	13.99	14.02
841	NYSE	DMB	Fri, Aug 26, 2016	13.99	14.07	13.99	14.01
840	NYSE	DMB	Thu, Aug 25, 2016	14.11	14.16	14.07	14.07
839	NYSE	DMB	Wed, Aug 24, 2016	14.20	14.23	14.12	14.12
838	NYSE	DMB	Tue, Aug 23, 2016	14.24	14.30	14.19	14.24
837	NYSE	DMB	Mon, Aug 22, 2016	14.18	14.30	14.14	14.30
836	NYSE	DMB	Fri, Aug 19, 2016	14.18	14.28	14.18	14.22
835	NYSE	DMB	Thu, Aug 18, 2016	14.22	14.28	14.16	14.26
834	NYSE	DMB	Wed, Aug 17, 2016	14.16	14.24	14.11	14.24
833	NYSE	DMB	Tue, Aug 16, 2016	14.22	14.28	14.06	14.07
832	NYSE	DMB	Mon, Aug 15, 2016	14.41	14.41	14.15	14.15
831	NYSE	DMB	Fri, Aug 12, 2016	14.24	14.40	14.24	14.36
830	NYSE	DMB	Thu, Aug 11, 2016	14.39	14.46	14.24	14.19
829	NYSE	DMB	Wed, Aug 10, 2016	14.38	14.42	14.36	14.42
828	NYSE	DMB	Tue, Aug 9, 2016	14.40	14.42	14.33	14.33
827	NYSE	DMB	Mon, Aug 8, 2016	14.36	14.40	14.32	14.39
826	NYSE	DMB	Fri, Aug 5, 2016	14.41	14.46	14.36	14.36
825	NYSE	DMB	Thu, Aug 4, 2016	14.45	14.45	14.36	14.43
824	NYSE	DMB	Wed, Aug 3, 2016	14.18	14.41	14.13	14.41
823	NYSE	DMB	Tue, Aug 2, 2016	14.21	14.21	14.11	14.17
822	NYSE	DMB	Mon, Aug 1, 2016	14.16	14.21	14.16	14.16
821	NYSE	DMB	Fri, Jul 29, 2016	14.15	14.20	14.11	14.19
820	NYSE	DMB	Thu, Jul 28, 2016	14.12	14.19	14.05	14.12
819	NYSE	DMB	Wed, Jul 27, 2016	14.20	14.21	14.11	14.14
818	NYSE	DMB	Tue, Jul 26, 2016	14.19	14.21	14.13	14.17
817	NYSE	DMB	Mon, Jul 25, 2016	14.21	14.21	14.17	14.18
816	NYSE	DMB	Fri, Jul 22, 2016	14.22	14.22	14.17	14.21
815	NYSE	DMB	Thu, Jul 21, 2016	14.14	14.21	14.12	14.16
814	NYSE	DMB	Wed, Jul 20, 2016	14.11	14.14	14.08	14.14
813	NYSE	DMB	Tue, Jul 19, 2016	14.03	14.10	13.93	14.09
812	NYSE	DMB	Mon, Jul 18, 2016	13.89	14.03	13.89	13.97
811	NYSE	DMB	Fri, Jul 15, 2016	13.55	13.90	13.55	13.76
810	NYSE	DMB	Thu, Jul 14, 2016	13.87	13.87	13.54	13.54
809	NYSE	DMB	Wed, Jul 13, 2016	14.21	14.22	13.87	13.87
808	NYSE	DMB	Tue, Jul 12, 2016	14.48	14.53	14.22	14.23
807	NYSE	DMB	Mon, Jul 11, 2016	14.68	14.70	14.50	14.50
806	NYSE	DMB	Fri, Jul 8, 2016	14.47	14.64	14.47	14.64
805	NYSE	DMB	Thu, Jul 7, 2016	14.52	14.58	14.46	14.47
804	NYSE	DMB	Wed, Jul 6, 2016	14.50	14.62	14.46	14.59
803	NYSE	DMB	Tue, Jul 5, 2016	14.51	14.59	14.45	14.48
802	NYSE	DMB	Fri, Jul 1, 2016	14.30	14.48	14.30	14.43
801	NYSE	DMB	Thu, Jun 30, 2016	14.32	14.50	14.27	14.27
800	NYSE	DMB	Wed, Jun 29, 2016	14.27	14.40	14.27	14.37
799	NYSE	DMB	Tue, Jun 28, 2016	14.31	14.37	14.26	14.37
798	NYSE	DMB	Mon, Jun 27, 2016	14.36	14.37	14.25	14.34
797	NYSE	DMB	Fri, Jun 24, 2016	14.10	14.33	14.10	14.22
796	NYSE	DMB	Thu, Jun 23, 2016	14.09	14.14	14.05	14.14
795	NYSE	DMB	Wed, Jun 22, 2016	13.95	14.14	13.95	14.08
794	NYSE	DMB	Tue, Jun 21, 2016	13.87	14.01	13.86	14.01
793	NYSE	DMB	Mon, Jun 20, 2016	13.88	13.94	13.87	13.87
792	NYSE	DMB	Fri, Jun 17, 2016	13.93	13.97	13.90	13.90
791	NYSE	DMB	Thu, Jun 16, 2016	13.94	14.07	13.92	13.92
790	NYSE	DMB	Wed, Jun 15, 2016	13.99	14.00	13.93	13.94
789	NYSE	DMB	Tue, Jun 14, 2016	14.06	14.11	14.01	13.96
788	NYSE	DMB	Mon, Jun 13, 2016	14.01	14.10	14.01	14.07
787	NYSE	DMB	Fri, Jun 10, 2016	14.07	14.08	14.01	14.05
786	NYSE	DMB	Thu, Jun 9, 2016	13.94	14.08	13.94	14.07
785	NYSE	DMB	Wed, Jun 8, 2016	13.92	14.02	13.92	13.92
784	NYSE	DMB	Tue, Jun 7, 2016	13.96	13.99	13.93	13.94
783	NYSE	DMB	Mon, Jun 6, 2016	13.97	14.01	13.91	13.93
782	NYSE	DMB	Fri, Jun 3, 2016	13.88	13.98	13.87	13.90
781	NYSE	DMB	Thu, Jun 2, 2016	13.74	13.85	13.74	13.81
780	NYSE	DMB	Wed, Jun 1, 2016	13.70	13.91	13.70	13.82
779	NYSE	DMB	Tue, May 31, 2016	13.77	13.78	13.65	13.73
778	NYSE	DMB	Fri, May 27, 2016	13.81	13.81	13.70	13.80
777	NYSE	DMB	Thu, May 26, 2016	13.65	13.77	13.65	13.77
776	NYSE	DMB	Wed, May 25, 2016	13.55	13.64	13.52	13.62
775	NYSE	DMB	Tue, May 24, 2016	13.57	13.57	13.46	13.56
774	NYSE	DMB	Mon, May 23, 2016	13.47	13.50	13.43	13.47
773	NYSE	DMB	Fri, May 20, 2016	13.29	13.42	13.29	13.37
772	NYSE	DMB	Thu, May 19, 2016	13.40	13.45	13.28	13.28
771	NYSE	DMB	Wed, May 18, 2016	13.55	13.64	13.45	13.45
770	NYSE	DMB	Tue, May 17, 2016	13.57	13.65	13.54	13.54
769	NYSE	DMB	Mon, May 16, 2016	13.61	13.65	13.56	13.64
768	NYSE	DMB	Fri, May 13, 2016	13.58	13.70	13.56	13.62
767	NYSE	DMB	Thu, May 12, 2016	13.67	13.72	13.57	13.57
766	NYSE	DMB	Wed, May 11, 2016	13.67	13.74	13.67	13.68
765	NYSE	DMB	Tue, May 10, 2016	13.68	13.71	13.65	13.67
764	NYSE	DMB	Mon, May 9, 2016	13.74	13.78	13.66	13.70
763	NYSE	DMB	Fri, May 6, 2016	13.68	13.74	13.66	13.73
762	NYSE	DMB	Thu, May 5, 2016	13.68	13.71	13.65	13.71
761	NYSE	DMB	Wed, May 4, 2016	13.66	13.70	13.57	13.70
760	NYSE	DMB	Tue, May 3, 2016	13.61	13.69	13.60	13.68
759	NYSE	DMB	Mon, May 2, 2016	13.53	13.61	13.53	13.60
758	NYSE	DMB	Fri, Apr 29, 2016	13.50	13.55	13.49	13.55
757	NYSE	DMB	Thu, Apr 28, 2016	13.46	13.52	13.42	13.45
756	NYSE	DMB	Wed, Apr 27, 2016	13.40	13.46	13.37	13.46
755	NYSE	DMB	Tue, Apr 26, 2016	13.35	13.41	13.35	13.40
754	NYSE	DMB	Mon, Apr 25, 2016	13.37	13.37	13.32	13.35
753	NYSE	DMB	Fri, Apr 22, 2016	13.39	13.40	13.34	13.37
752	NYSE	DMB	Thu, Apr 21, 2016	13.37	13.41	13.34	13.41
751	NYSE	DMB	Wed, Apr 20, 2016	13.33	13.42	12.94	13.40
750	NYSE	DMB	Tue, Apr 19, 2016	13.39	13.41	13.30	13.35
749	NYSE	DMB	Mon, Apr 18, 2016	13.36	13.41	13.36	13.39
748	NYSE	DMB	Fri, Apr 15, 2016	13.30	13.37	13.29	13.37
747	NYSE	DMB	Thu, Apr 14, 2016	13.33	13.40	13.32	13.33
746	NYSE	DMB	Wed, Apr 13, 2016	13.39	13.43	13.36	13.43
745	NYSE	DMB	Tue, Apr 12, 2016	13.43	13.47	13.38	13.39
744	NYSE	DMB	Mon, Apr 11, 2016	13.35	13.41	13.08	13.38
743	NYSE	DMB	Fri, Apr 8, 2016	13.33	13.42	13.32	13.38
742	NYSE	DMB	Thu, Apr 7, 2016	13.26	13.36	13.26	13.36
741	NYSE	DMB	Wed, Apr 6, 2016	13.22	13.37	13.18	13.28
740	NYSE	DMB	Tue, Apr 5, 2016	13.09	13.09	13.09	13.24
739	NYSE	DMB	Mon, Apr 4, 2016	13.13	13.18	13.09	13.09
738	NYSE	DMB	Fri, Apr 1, 2016	13.19	13.25	13.11	13.11
737	NYSE	DMB	Thu, Mar 31, 2016	13.15	13.24	13.15	13.17
736	NYSE	DMB	Wed, Mar 30, 2016	13.14	13.19	13.13	13.16
735	NYSE	DMB	Tue, Mar 29, 2016	13.11	13.20	13.11	13.14
734	NYSE	DMB	Mon, Mar 28, 2016	13.19	13.19	13.11	13.11
733	NYSE	DMB	Thu, Mar 24, 2016	13.24	13.24	13.24	13.19
732	NYSE	DMB	Wed, Mar 23, 2016	13.07	13.24	13.07	13.24
731	NYSE	DMB	Tue, Mar 22, 2016	13.04	13.11	13.03	13.09
730	NYSE	DMB	Mon, Mar 21, 2016	12.97	13.03	12.97	13.02
729	NYSE	DMB	Fri, Mar 18, 2016	13.11	13.14	12.96	12.98
728	NYSE	DMB	Thu, Mar 17, 2016	13.06	13.10	13.04	13.05
727	NYSE	DMB	Wed, Mar 16, 2016	13.01	13.04	12.95	13.02
726	NYSE	DMB	Tue, Mar 15, 2016	13.00	13.00	13.00	12.94
725	NYSE	DMB	Mon, Mar 14, 2016	12.97	13.00	12.93	13.00
724	NYSE	DMB	Fri, Mar 11, 2016	12.98	12.98	12.98	13.02
723	NYSE	DMB	Thu, Mar 10, 2016	12.93	12.93	12.93	12.98
722	NYSE	DMB	Wed, Mar 9, 2016	13.09	13.15	12.88	12.93
721	NYSE	DMB	Tue, Mar 8, 2016	13.07	13.14	13.07	13.07
720	NYSE	DMB	Mon, Mar 7, 2016	13.08	13.09	13.02	13.09
719	NYSE	DMB	Fri, Mar 4, 2016	13.02	13.11	13.01	13.07
718	NYSE	DMB	Thu, Mar 3, 2016	12.94	12.94	12.94	13.06
717	NYSE	DMB	Wed, Mar 2, 2016	12.89	12.96	12.80	12.94
716	NYSE	DMB	Tue, Mar 1, 2016	12.83	12.90	12.83	12.87
715	NYSE	DMB	Mon, Feb 29, 2016	12.84	12.87	12.80	12.86
714	NYSE	DMB	Fri, Feb 26, 2016	12.85	12.86	12.80	12.82
713	NYSE	DMB	Thu, Feb 25, 2016	12.83	12.89	12.81	12.86
712	NYSE	DMB	Wed, Feb 24, 2016	12.79	12.85	12.78	12.82
711	NYSE	DMB	Tue, Feb 23, 2016	12.65	12.79	12.65	12.79
710	NYSE	DMB	Mon, Feb 22, 2016	12.75	12.75	12.68	12.68
709	NYSE	DMB	Fri, Feb 19, 2016	12.71	12.72	12.68	12.70
708	NYSE	DMB	Thu, Feb 18, 2016	12.65	12.70	12.64	12.67
707	NYSE	DMB	Wed, Feb 17, 2016	12.60	12.70	12.53	12.62
706	NYSE	DMB	Tue, Feb 16, 2016	12.72	12.72	12.62	12.63
705	NYSE	DMB	Fri, Feb 12, 2016	12.82	12.83	12.75	12.77
704	NYSE	DMB	Thu, Feb 11, 2016	12.90	12.96	12.78	12.82
703	NYSE	DMB	Wed, Feb 10, 2016	12.90	12.93	12.90	12.93
702	NYSE	DMB	Tue, Feb 9, 2016	12.90	12.91	12.81	12.87
701	NYSE	DMB	Mon, Feb 8, 2016	12.92	12.92	12.85	12.89
700	NYSE	DMB	Fri, Feb 5, 2016	12.89	12.90	12.83	12.90
699	NYSE	DMB	Thu, Feb 4, 2016	12.88	12.88	12.81	12.87
698	NYSE	DMB	Wed, Feb 3, 2016	12.78	12.89	12.78	12.87
697	NYSE	DMB	Tue, Feb 2, 2016	12.78	12.85	12.76	12.78
696	NYSE	DMB	Mon, Feb 1, 2016	12.75	12.80	12.69	12.79
695	NYSE	DMB	Fri, Jan 29, 2016	12.64	12.75	12.64	12.75
694	NYSE	DMB	Thu, Jan 28, 2016	12.62	12.66	12.58	12.65
693	NYSE	DMB	Wed, Jan 27, 2016	12.59	12.63	12.51	12.59
692	NYSE	DMB	Tue, Jan 26, 2016	12.44	12.58	12.43	12.58
691	NYSE	DMB	Mon, Jan 25, 2016	12.52	12.59	12.50	12.50
690	NYSE	DMB	Fri, Jan 22, 2016	12.58	12.63	12.50	12.54
689	NYSE	DMB	Thu, Jan 21, 2016	12.55	12.55	12.45	12.49
688	NYSE	DMB	Wed, Jan 20, 2016	12.60	12.60	12.40	12.53
687	NYSE	DMB	Tue, Jan 19, 2016	12.65	12.65	12.55	12.59
686	NYSE	DMB	Fri, Jan 15, 2016	12.58	12.68	12.58	12.66
685	NYSE	DMB	Thu, Jan 14, 2016	12.64	12.68	12.59	12.61
684	NYSE	DMB	Wed, Jan 13, 2016	12.68	12.71	12.63	12.64
683	NYSE	DMB	Tue, Jan 12, 2016	12.68	12.72	12.65	12.71
682	NYSE	DMB	Mon, Jan 11, 2016	12.68	12.71	12.65	12.67
681	NYSE	DMB	Fri, Jan 8, 2016	12.66	12.72	12.63	12.68
680	NYSE	DMB	Thu, Jan 7, 2016	12.62	12.69	12.61	12.64
679	NYSE	DMB	Wed, Jan 6, 2016	12.60	12.68	12.58	12.61
678	NYSE	DMB	Tue, Jan 5, 2016	12.49	12.63	12.49	12.60
677	NYSE	DMB	Mon, Jan 4, 2016	12.40	12.48	12.39	12.47
676	NYSE	DMB	Thu, Dec 31, 2015	12.44	12.53	12.38	12.38
675	NYSE	DMB	Wed, Dec 30, 2015	12.38	12.46	12.36	12.45
674	NYSE	DMB	Tue, Dec 29, 2015	12.32	12.42	12.32	12.39
673	NYSE	DMB	Mon, Dec 28, 2015	12.39	12.40	12.34	12.35
672	NYSE	DMB	Thu, Dec 24, 2015	12.34	12.39	12.34	12.39
671	NYSE	DMB	Wed, Dec 23, 2015	12.29	12.41	12.29	12.35
670	NYSE	DMB	Tue, Dec 22, 2015	12.25	12.33	12.25	12.31
669	NYSE	DMB	Mon, Dec 21, 2015	12.22	12.31	12.22	12.29
668	NYSE	DMB	Fri, Dec 18, 2015	12.22	12.31	12.18	12.23
667	NYSE	DMB	Thu, Dec 17, 2015	12.18	12.27	12.17	12.25
666	NYSE	DMB	Wed, Dec 16, 2015	12.14	12.17	12.02	12.16
665	NYSE	DMB	Tue, Dec 15, 2015	12.14	12.15	12.08	12.12
664	NYSE	DMB	Mon, Dec 14, 2015	12.24	12.24	12.08	12.12
663	NYSE	DMB	Fri, Dec 11, 2015	12.28	12.34	12.20	12.29
662	NYSE	DMB	Thu, Dec 10, 2015	12.30	12.33	12.25	12.30
661	NYSE	DMB	Wed, Dec 9, 2015	12.34	12.35	12.30	12.31
660	NYSE	DMB	Tue, Dec 8, 2015	12.15	12.31	12.15	12.30
659	NYSE	DMB	Mon, Dec 7, 2015	12.18	12.21	12.15	12.16
658	NYSE	DMB	Fri, Dec 4, 2015	12.16	12.24	12.15	12.21
657	NYSE	DMB	Thu, Dec 3, 2015	12.25	12.26	12.13	12.17
656	NYSE	DMB	Wed, Dec 2, 2015	12.25	12.30	12.24	12.25
655	NYSE	DMB	Tue, Dec 1, 2015	12.18	12.27	12.18	12.27
654	NYSE	DMB	Mon, Nov 30, 2015	12.20	12.27	12.15	12.20
653	NYSE	DMB	Fri, Nov 27, 2015	12.25	12.25	12.22	12.23
652	NYSE	DMB	Wed, Nov 25, 2015	12.28	12.29	12.18	12.23
651	NYSE	DMB	Tue, Nov 24, 2015	12.28	12.32	12.21	12.24
650	NYSE	DMB	Mon, Nov 23, 2015	12.27	12.33	12.27	12.30
649	NYSE	DMB	Fri, Nov 20, 2015	12.27	12.29	12.23	12.27
648	NYSE	DMB	Thu, Nov 19, 2015	12.26	12.26	12.18	12.22
647	NYSE	DMB	Wed, Nov 18, 2015	12.18	12.24	12.18	12.23
646	NYSE	DMB	Tue, Nov 17, 2015	12.21	12.23	12.15	12.18
645	NYSE	DMB	Mon, Nov 16, 2015	12.25	12.27	12.20	12.22
644	NYSE	DMB	Fri, Nov 13, 2015	12.14	12.29	12.14	12.24
643	NYSE	DMB	Thu, Nov 12, 2015	12.07	12.20	12.04	12.20
642	NYSE	DMB	Wed, Nov 11, 2015	12.09	12.12	12.03	12.08
641	NYSE	DMB	Tue, Nov 10, 2015	11.97	12.09	11.94	12.09
640	NYSE	DMB	Mon, Nov 9, 2015	12.03	12.04	11.92	11.92
639	NYSE	DMB	Fri, Nov 6, 2015	12.20	12.20	12.06	12.07
638	NYSE	DMB	Thu, Nov 5, 2015	12.32	12.33	12.25	12.30
637	NYSE	DMB	Wed, Nov 4, 2015	12.30	12.30	12.22	12.29
636	NYSE	DMB	Tue, Nov 3, 2015	12.28	12.40	12.27	12.30
635	NYSE	DMB	Mon, Nov 2, 2015	12.18	12.30	12.16	12.30
634	NYSE	DMB	Fri, Oct 30, 2015	12.07	12.21	12.07	12.19
633	NYSE	DMB	Thu, Oct 29, 2015	12.04	12.12	12.04	12.11
632	NYSE	DMB	Wed, Oct 28, 2015	12.04	12.13	12.01	12.04
631	NYSE	DMB	Tue, Oct 27, 2015	12.12	12.12	12.06	12.06
630	NYSE	DMB	Mon, Oct 26, 2015	12.04	12.14	12.04	12.12
629	NYSE	DMB	Fri, Oct 23, 2015	12.02	12.10	12.02	12.07
628	NYSE	DMB	Thu, Oct 22, 2015	12.03	12.12	12.03	12.12
627	NYSE	DMB	Wed, Oct 21, 2015	12.01	12.06	11.97	12.03
626	NYSE	DMB	Tue, Oct 20, 2015	11.92	12.01	11.91	12.01
625	NYSE	DMB	Mon, Oct 19, 2015	11.96	11.99	11.91	11.93
624	NYSE	DMB	Fri, Oct 16, 2015	11.94	11.97	11.92	11.94
623	NYSE	DMB	Thu, Oct 15, 2015	11.98	11.98	11.91	11.94
622	NYSE	DMB	Wed, Oct 14, 2015	11.98	12.01	11.96	12.00
621	NYSE	DMB	Tue, Oct 13, 2015	11.99	12.02	11.97	11.97
620	NYSE	DMB	Mon, Oct 12, 2015	12.04	12.05	11.98	12.00
619	NYSE	DMB	Fri, Oct 9, 2015	11.89	12.03	11.89	12.03
618	NYSE	DMB	Thu, Oct 8, 2015	11.89	11.96	11.87	11.96
617	NYSE	DMB	Wed, Oct 7, 2015	11.93	11.93	11.86	11.90
616	NYSE	DMB	Tue, Oct 6, 2015	11.84	11.91	11.81	11.89
615	NYSE	DMB	Mon, Oct 5, 2015	11.88	11.88	11.84	11.86
614	NYSE	DMB	Fri, Oct 2, 2015	11.87	11.94	11.83	11.83
613	NYSE	DMB	Thu, Oct 1, 2015	11.85	11.91	11.85	11.87
612	NYSE	DMB	Wed, Sep 30, 2015	11.80	11.88	11.78	11.86
611	NYSE	DMB	Tue, Sep 29, 2015	11.77	11.81	11.75	11.78
610	NYSE	DMB	Mon, Sep 28, 2015	11.75	11.80	11.75	11.76
609	NYSE	DMB	Fri, Sep 25, 2015	11.73	11.80	11.73	11.76
608	NYSE	DMB	Thu, Sep 24, 2015	11.79	11.83	11.79	11.80
607	NYSE	DMB	Wed, Sep 23, 2015	11.79	11.81	11.77	11.81
606	NYSE	DMB	Tue, Sep 22, 2015	11.68	11.79	11.68	11.79
605	NYSE	DMB	Mon, Sep 21, 2015	11.79	11.82	11.71	11.72
604	NYSE	DMB	Fri, Sep 18, 2015	11.64	11.80	11.64	11.76
603	NYSE	DMB	Thu, Sep 17, 2015	11.59	11.75	11.55	11.74
602	NYSE	DMB	Wed, Sep 16, 2015	11.54	11.60	11.52	11.59
601	NYSE	DMB	Tue, Sep 15, 2015	11.59	11.63	11.54	11.58
600	NYSE	DMB	Mon, Sep 14, 2015	11.72	11.73	11.66	11.67
599	NYSE	DMB	Fri, Sep 11, 2015	11.70	11.76	11.68	11.68
598	NYSE	DMB	Thu, Sep 10, 2015	11.75	11.78	11.70	11.72
597	NYSE	DMB	Wed, Sep 9, 2015	11.72	11.78	11.72	11.75
596	NYSE	DMB	Tue, Sep 8, 2015	11.73	11.80	11.73	11.73
595	NYSE	DMB	Fri, Sep 4, 2015	11.64	11.81	11.64	11.78
594	NYSE	DMB	Thu, Sep 3, 2015	11.61	11.69	11.61	11.68
593	NYSE	DMB	Wed, Sep 2, 2015	11.61	11.64	11.55	11.59
592	NYSE	DMB	Tue, Sep 1, 2015	11.59	11.63	11.57	11.63
591	NYSE	DMB	Mon, Aug 31, 2015	11.57	11.65	11.57	11.59
590	NYSE	DMB	Fri, Aug 28, 2015	11.59	11.62	11.56	11.61
589	NYSE	DMB	Thu, Aug 27, 2015	11.57	11.60	11.52	11.59
588	NYSE	DMB	Wed, Aug 26, 2015	11.60	11.63	11.50	11.54
587	NYSE	DMB	Tue, Aug 25, 2015	11.65	11.72	11.56	11.60
586	NYSE	DMB	Mon, Aug 24, 2015	11.60	11.72	11.51	11.68
585	NYSE	DMB	Fri, Aug 21, 2015	11.78	11.84	11.78	11.80
584	NYSE	DMB	Thu, Aug 20, 2015	11.86	11.86	11.77	11.78
583	NYSE	DMB	Wed, Aug 19, 2015	11.84	11.84	11.79	11.84
582	NYSE	DMB	Tue, Aug 18, 2015	11.93	11.93	11.79	11.84
581	NYSE	DMB	Mon, Aug 17, 2015	11.97	11.97	11.87	11.94
580	NYSE	DMB	Fri, Aug 14, 2015	11.99	11.99	11.89	11.92
579	NYSE	DMB	Thu, Aug 13, 2015	12.01	12.02	11.95	12.02
578	NYSE	DMB	Wed, Aug 12, 2015	11.96	12.02	11.95	12.02
577	NYSE	DMB	Tue, Aug 11, 2015	11.86	11.97	11.85	11.96
576	NYSE	DMB	Mon, Aug 10, 2015	11.80	11.86	11.74	11.84
575	NYSE	DMB	Fri, Aug 7, 2015	11.75	11.82	11.74	11.78
574	NYSE	DMB	Thu, Aug 6, 2015	11.68	11.80	11.68	11.80
573	NYSE	DMB	Wed, Aug 5, 2015	11.83	11.83	11.69	11.73
572	NYSE	DMB	Tue, Aug 4, 2015	11.77	11.85	11.77	11.83
571	NYSE	DMB	Mon, Aug 3, 2015	11.83	11.86	11.78	11.79
570	NYSE	DMB	Fri, Jul 31, 2015	11.81	11.84	11.76	11.83
569	NYSE	DMB	Thu, Jul 30, 2015	11.75	11.78	11.69	11.77
568	NYSE	DMB	Wed, Jul 29, 2015	11.70	11.76	11.70	11.75
567	NYSE	DMB	Tue, Jul 28, 2015	11.66	11.75	11.64	11.72
566	NYSE	DMB	Mon, Jul 27, 2015	11.62	11.70	11.62	11.70
565	NYSE	DMB	Fri, Jul 24, 2015	11.57	11.65	11.57	11.65
564	NYSE	DMB	Thu, Jul 23, 2015	11.56	11.60	11.51	11.57
563	NYSE	DMB	Wed, Jul 22, 2015	11.54	11.60	11.45	11.58
562	NYSE	DMB	Tue, Jul 21, 2015	11.60	11.61	11.56	11.61
561	NYSE	DMB	Mon, Jul 20, 2015	11.66	11.69	11.59	11.60
560	NYSE	DMB	Fri, Jul 17, 2015	11.76	11.76	11.64	11.67
559	NYSE	DMB	Thu, Jul 16, 2015	11.72	11.75	11.65	11.75
558	NYSE	DMB	Wed, Jul 15, 2015	11.67	11.70	11.63	11.69
557	NYSE	DMB	Tue, Jul 14, 2015	11.71	11.75	11.63	11.75
556	NYSE	DMB	Mon, Jul 13, 2015	11.73	11.75	11.64	11.69
555	NYSE	DMB	Fri, Jul 10, 2015	11.83	11.84	11.73	11.79
554	NYSE	DMB	Thu, Jul 9, 2015	11.86	11.86	11.82	11.84
553	NYSE	DMB	Wed, Jul 8, 2015	11.83	11.89	11.78	11.86
552	NYSE	DMB	Tue, Jul 7, 2015	11.73	11.82	11.73	11.82
551	NYSE	DMB	Mon, Jul 6, 2015	11.69	11.73	11.67	11.72
550	NYSE	DMB	Thu, Jul 2, 2015	11.74	11.74	11.63	11.67
549	NYSE	DMB	Wed, Jul 1, 2015	11.66	11.66	11.61	11.65
548	NYSE	DMB	Tue, Jun 30, 2015	11.57	11.63	11.52	11.63
547	NYSE	DMB	Mon, Jun 29, 2015	11.72	11.72	11.54	11.63
546	NYSE	DMB	Fri, Jun 26, 2015	11.68	11.72	11.64	11.72
545	NYSE	DMB	Thu, Jun 25, 2015	11.77	11.77	11.62	11.68
544	NYSE	DMB	Wed, Jun 24, 2015	11.73	11.78	11.68	11.69
543	NYSE	DMB	Tue, Jun 23, 2015	11.66	11.75	11.60	11.75
542	NYSE	DMB	Mon, Jun 22, 2015	11.66	11.68	11.61	11.68
541	NYSE	DMB	Fri, Jun 19, 2015	11.68	11.77	11.65	11.66
540	NYSE	DMB	Thu, Jun 18, 2015	11.68	11.71	11.66	11.66
539	NYSE	DMB	Wed, Jun 17, 2015	11.66	11.69	11.63	11.67
538	NYSE	DMB	Tue, Jun 16, 2015	11.72	11.77	11.64	11.66
537	NYSE	DMB	Mon, Jun 15, 2015	11.73	11.76	11.68	11.74
536	NYSE	DMB	Fri, Jun 12, 2015	11.64	11.76	11.64	11.74
535	NYSE	DMB	Thu, Jun 11, 2015	11.63	11.65	11.60	11.64
534	NYSE	DMB	Wed, Jun 10, 2015	11.60	11.68	11.53	11.58
533	NYSE	DMB	Tue, Jun 9, 2015	11.62	11.66	11.48	11.62
532	NYSE	DMB	Mon, Jun 8, 2015	11.70	11.71	11.65	11.65
531	NYSE	DMB	Fri, Jun 5, 2015	11.70	11.70	11.65	11.68
530	NYSE	DMB	Thu, Jun 4, 2015	11.77	11.80	11.73	11.75
529	NYSE	DMB	Wed, Jun 3, 2015	11.81	11.81	11.69	11.75
528	NYSE	DMB	Tue, Jun 2, 2015	11.92	11.92	11.78	11.82
527	NYSE	DMB	Mon, Jun 1, 2015	11.92	11.96	11.87	11.92
526	NYSE	DMB	Fri, May 29, 2015	11.87	11.92	11.86	11.87
525	NYSE	DMB	Thu, May 28, 2015	11.86	11.89	11.83	11.88
524	NYSE	DMB	Wed, May 27, 2015	11.86	11.89	11.78	11.83
523	NYSE	DMB	Tue, May 26, 2015	11.76	11.83	11.76	11.81
522	NYSE	DMB	Fri, May 22, 2015	11.80	11.80	11.77	11.78
521	NYSE	DMB	Thu, May 21, 2015	11.92	11.92	11.76	11.80
520	NYSE	DMB	Wed, May 20, 2015	11.89	11.91	11.82	11.87
519	NYSE	DMB	Tue, May 19, 2015	11.84	11.92	11.83	11.85
518	NYSE	DMB	Mon, May 18, 2015	12.03	12.03	11.83	11.89
517	NYSE	DMB	Fri, May 15, 2015	12.02	12.07	11.99	12.04
516	NYSE	DMB	Thu, May 14, 2015	12.05	12.08	11.99	12.02
515	NYSE	DMB	Wed, May 13, 2015	12.12	12.15	12.02	12.04
514	NYSE	DMB	Tue, May 12, 2015	11.98	12.12	11.98	12.09
513	NYSE	DMB	Mon, May 11, 2015	12.18	12.18	12.05	12.10
512	NYSE	DMB	Fri, May 8, 2015	12.13	12.19	12.12	12.17
511	NYSE	DMB	Thu, May 7, 2015	12.18	12.18	11.99	12.08
510	NYSE	DMB	Wed, May 6, 2015	12.32	12.34	12.12	12.15
509	NYSE	DMB	Tue, May 5, 2015	12.41	12.41	12.26	12.28
508	NYSE	DMB	Mon, May 4, 2015	12.35	12.40	12.32	12.40
507	NYSE	DMB	Fri, May 1, 2015	12.43	12.43	12.29	12.30
506	NYSE	DMB	Thu, Apr 30, 2015	12.50	12.50	12.36	12.39
505	NYSE	DMB	Wed, Apr 29, 2015	12.47	12.50	12.46	12.49
504	NYSE	DMB	Tue, Apr 28, 2015	12.44	12.54	12.41	12.51
503	NYSE	DMB	Mon, Apr 27, 2015	12.53	12.54	12.44	12.44
502	NYSE	DMB	Fri, Apr 24, 2015	12.51	12.53	12.48	12.50
501	NYSE	DMB	Thu, Apr 23, 2015	12.57	12.61	12.48	12.50
500	NYSE	DMB	Wed, Apr 22, 2015	12.60	12.64	12.55	12.61
499	NYSE	DMB	Tue, Apr 21, 2015	12.66	12.69	12.56	12.65
498	NYSE	DMB	Mon, Apr 20, 2015	12.61	12.70	12.60	12.66
497	NYSE	DMB	Fri, Apr 17, 2015	12.61	12.67	12.58	12.61
496	NYSE	DMB	Thu, Apr 16, 2015	12.62	12.65	12.54	12.61
495	NYSE	DMB	Wed, Apr 15, 2015	12.66	12.66	12.58	12.62
494	NYSE	DMB	Tue, Apr 14, 2015	12.56	12.67	12.55	12.67
493	NYSE	DMB	Mon, Apr 13, 2015	12.56	12.57	12.50	12.54
492	NYSE	DMB	Fri, Apr 10, 2015	12.70	12.72	12.50	12.57
491	NYSE	DMB	Thu, Apr 9, 2015	12.72	12.72	12.65	12.66
490	NYSE	DMB	Wed, Apr 8, 2015	12.71	12.72	12.68	12.72
489	NYSE	DMB	Tue, Apr 7, 2015	12.65	12.72	12.64	12.68
488	NYSE	DMB	Mon, Apr 6, 2015	12.70	12.74	12.66	12.68
487	NYSE	DMB	Thu, Apr 2, 2015	12.74	12.78	12.65	12.66
486	NYSE	DMB	Wed, Apr 1, 2015	12.85	12.87	12.76	12.76
485	NYSE	DMB	Tue, Mar 31, 2015	12.76	12.81	12.74	12.78
484	NYSE	DMB	Mon, Mar 30, 2015	12.86	12.86	12.70	12.74
483	NYSE	DMB	Fri, Mar 27, 2015	12.76	12.91	12.73	12.88
482	NYSE	DMB	Thu, Mar 26, 2015	12.72	12.79	12.71	12.72
481	NYSE	DMB	Wed, Mar 25, 2015	12.92	12.92	12.70	12.79
480	NYSE	DMB	Tue, Mar 24, 2015	12.88	12.92	12.84	12.88
479	NYSE	DMB	Mon, Mar 23, 2015	12.79	12.94	12.79	12.84
478	NYSE	DMB	Fri, Mar 20, 2015	12.88	12.93	12.79	12.86
477	NYSE	DMB	Thu, Mar 19, 2015	12.87	13.00	12.80	12.80
476	NYSE	DMB	Wed, Mar 18, 2015	12.84	12.87	12.73	12.82
475	NYSE	DMB	Tue, Mar 17, 2015	12.76	12.87	12.72	12.82
474	NYSE	DMB	Mon, Mar 16, 2015	12.82	12.82	12.67	12.80
473	NYSE	DMB	Fri, Mar 13, 2015	12.89	12.89	12.77	12.78
472	NYSE	DMB	Thu, Mar 12, 2015	12.94	12.98	12.83	12.83
471	NYSE	DMB	Wed, Mar 11, 2015	12.77	12.87	12.74	12.81
470	NYSE	DMB	Tue, Mar 10, 2015	12.80	12.92	12.74	12.74
469	NYSE	DMB	Mon, Mar 9, 2015	12.75	12.88	12.75	12.81
468	NYSE	DMB	Fri, Mar 6, 2015	12.81	12.82	12.69	12.75
467	NYSE	DMB	Thu, Mar 5, 2015	12.93	12.95	12.83	12.85
466	NYSE	DMB	Wed, Mar 4, 2015	12.90	12.99	12.82	12.94
465	NYSE	DMB	Tue, Mar 3, 2015	12.78	12.86	12.72	12.86
464	NYSE	DMB	Mon, Mar 2, 2015	12.80	12.86	12.72	12.75
463	NYSE	DMB	Fri, Feb 27, 2015	12.78	12.80	12.76	12.80
462	NYSE	DMB	Thu, Feb 26, 2015	12.77	12.85	12.70	12.74
461	NYSE	DMB	Wed, Feb 25, 2015	12.96	12.99	12.78	12.78
460	NYSE	DMB	Tue, Feb 24, 2015	12.75	12.87	12.67	12.86
459	NYSE	DMB	Mon, Feb 23, 2015	12.67	12.70	12.62	12.68
458	NYSE	DMB	Fri, Feb 20, 2015	12.67	12.72	12.49	12.63
457	NYSE	DMB	Thu, Feb 19, 2015	12.54	12.69	12.54	12.63
456	NYSE	DMB	Wed, Feb 18, 2015	12.34	12.54	12.34	12.49
455	NYSE	DMB	Tue, Feb 17, 2015	12.67	12.67	12.37	12.37
454	NYSE	DMB	Fri, Feb 13, 2015	12.78	12.78	12.65	12.69
453	NYSE	DMB	Thu, Feb 12, 2015	12.74	12.78	12.71	12.74
452	NYSE	DMB	Wed, Feb 11, 2015	12.84	12.86	12.68	12.69
451	NYSE	DMB	Tue, Feb 10, 2015	12.80	12.82	12.76	12.82
450	NYSE	DMB	Mon, Feb 9, 2015	12.84	12.89	12.81	12.82
449	NYSE	DMB	Fri, Feb 6, 2015	12.96	12.96	12.85	12.85
448	NYSE	DMB	Thu, Feb 5, 2015	13.00	13.01	12.96	12.97
447	NYSE	DMB	Wed, Feb 4, 2015	13.08	13.08	12.93	12.97
446	NYSE	DMB	Tue, Feb 3, 2015	13.11	13.14	13.03	13.05
445	NYSE	DMB	Mon, Feb 2, 2015	12.97	13.11	12.96	13.09
444	NYSE	DMB	Fri, Jan 30, 2015	12.91	12.97	12.85	12.94
443	NYSE	DMB	Thu, Jan 29, 2015	12.79	12.82	12.72	12.80
442	NYSE	DMB	Wed, Jan 28, 2015	12.79	12.80	12.73	12.76
441	NYSE	DMB	Tue, Jan 27, 2015	12.65	12.77	12.58	12.73
440	NYSE	DMB	Mon, Jan 26, 2015	12.72	12.73	12.65	12.65
439	NYSE	DMB	Fri, Jan 23, 2015	12.68	12.72	12.64	12.65
438	NYSE	DMB	Thu, Jan 22, 2015	12.70	12.70	12.63	12.64
437	NYSE	DMB	Wed, Jan 21, 2015	12.70	12.74	12.63	12.67
436	NYSE	DMB	Tue, Jan 20, 2015	12.70	12.72	12.63	12.67
435	NYSE	DMB	Fri, Jan 16, 2015	12.75	12.75	12.70	12.70
434	NYSE	DMB	Thu, Jan 15, 2015	12.61	12.75	12.61	12.73
433	NYSE	DMB	Wed, Jan 14, 2015	12.68	12.69	12.60	12.62
432	NYSE	DMB	Tue, Jan 13, 2015	12.64	12.65	12.53	12.60
431	NYSE	DMB	Mon, Jan 12, 2015	12.55	12.56	12.48	12.55
430	NYSE	DMB	Fri, Jan 9, 2015	12.45	12.50	12.44	12.50
429	NYSE	DMB	Thu, Jan 8, 2015	12.45	12.49	12.41	12.46
428	NYSE	DMB	Wed, Jan 7, 2015	12.45	12.49	12.42	12.48
427	NYSE	DMB	Tue, Jan 6, 2015	12.31	12.38	12.31	12.36
426	NYSE	DMB	Mon, Jan 5, 2015	12.19	12.32	12.19	12.20
425	NYSE	DMB	Fri, Jan 2, 2015	12.18	12.20	12.15	12.17
424	NYSE	DMB	Wed, Dec 31, 2014	12.10	12.17	12.01	12.17
423	NYSE	DMB	Tue, Dec 30, 2014	12.13	12.13	12.02	12.04
422	NYSE	DMB	Mon, Dec 29, 2014	12.01	12.09	12.01	12.09
421	NYSE	DMB	Fri, Dec 26, 2014	12.13	12.13	12.03	12.07
420	NYSE	DMB	Wed, Dec 24, 2014	12.12	12.15	12.07	12.07
419	NYSE	DMB	Tue, Dec 23, 2014	12.08	12.16	12.02	12.07
418	NYSE	DMB	Mon, Dec 22, 2014	12.08	12.13	12.07	12.07
417	NYSE	DMB	Fri, Dec 19, 2014	12.19	12.19	12.06	12.07
416	NYSE	DMB	Thu, Dec 18, 2014	12.14	12.18	12.11	12.18
415	NYSE	DMB	Wed, Dec 17, 2014	12.07	12.15	12.05	12.08
414	NYSE	DMB	Tue, Dec 16, 2014	12.15	12.22	12.07	12.10
413	NYSE	DMB	Mon, Dec 15, 2014	12.15	12.24	12.13	12.15
412	NYSE	DMB	Fri, Dec 12, 2014	12.20	12.21	12.14	12.18
411	NYSE	DMB	Thu, Dec 11, 2014	12.38	12.38	12.20	12.26
410	NYSE	DMB	Wed, Dec 10, 2014	12.32	12.38	12.26	12.33
409	NYSE	DMB	Tue, Dec 9, 2014	12.23	12.31	12.21	12.27
408	NYSE	DMB	Mon, Dec 8, 2014	12.23	12.24	12.12	12.21
407	NYSE	DMB	Fri, Dec 5, 2014	12.28	12.30	12.11	12.19
406	NYSE	DMB	Thu, Dec 4, 2014	12.22	12.27	12.17	12.26
405	NYSE	DMB	Wed, Dec 3, 2014	12.09	12.18	12.06	12.18
404	NYSE	DMB	Tue, Dec 2, 2014	11.97	12.05	11.94	12.05
403	NYSE	DMB	Mon, Dec 1, 2014	11.99	12.02	11.91	11.95
402	NYSE	DMB	Fri, Nov 28, 2014	11.92	11.98	11.92	11.96
401	NYSE	DMB	Wed, Nov 26, 2014	11.99	12.02	11.91	11.91
400	NYSE	DMB	Tue, Nov 25, 2014	11.95	12.02	11.91	11.94
399	NYSE	DMB	Mon, Nov 24, 2014	12.13	12.13	11.96	11.96
398	NYSE	DMB	Fri, Nov 21, 2014	12.07	12.11	12.02	12.09
397	NYSE	DMB	Thu, Nov 20, 2014	12.03	12.12	12.01	12.01
396	NYSE	DMB	Wed, Nov 19, 2014	12.06	12.09	11.96	12.01
395	NYSE	DMB	Tue, Nov 18, 2014	11.99	12.12	11.98	12.04
394	NYSE	DMB	Mon, Nov 17, 2014	12.22	12.29	12.00	12.01
393	NYSE	DMB	Fri, Nov 14, 2014	12.33	12.36	12.32	12.33
392	NYSE	DMB	Thu, Nov 13, 2014	12.27	12.30	12.22	12.28
391	NYSE	DMB	Wed, Nov 12, 2014	12.27	12.29	12.22	12.22
390	NYSE	DMB	Tue, Nov 11, 2014	12.25	12.27	12.15	12.27
389	NYSE	DMB	Mon, Nov 10, 2014	12.26	12.28	12.26	12.28
388	NYSE	DMB	Fri, Nov 7, 2014	12.19	12.27	12.15	12.27
387	NYSE	DMB	Thu, Nov 6, 2014	12.18	12.26	12.12	12.15
386	NYSE	DMB	Wed, Nov 5, 2014	12.14	12.19	12.08	12.18
385	NYSE	DMB	Tue, Nov 4, 2014	12.15	12.15	12.08	12.10
384	NYSE	DMB	Mon, Nov 3, 2014	12.06	12.13	12.06	12.10
383	NYSE	DMB	Fri, Oct 31, 2014	12.20	12.20	12.09	12.13
382	NYSE	DMB	Thu, Oct 30, 2014	12.25	12.26	12.10	12.12
381	NYSE	DMB	Wed, Oct 29, 2014	12.20	12.22	12.18	12.22
380	NYSE	DMB	Tue, Oct 28, 2014	12.18	12.19	12.12	12.14
379	NYSE	DMB	Mon, Oct 27, 2014	12.12	12.17	12.08	12.15
378	NYSE	DMB	Fri, Oct 24, 2014	11.98	12.20	11.98	12.08
377	NYSE	DMB	Thu, Oct 23, 2014	12.08	12.11	11.98	11.99
376	NYSE	DMB	Wed, Oct 22, 2014	12.08	12.12	12.07	12.10
375	NYSE	DMB	Tue, Oct 21, 2014	12.14	12.14	12.00	12.09
374	NYSE	DMB	Mon, Oct 20, 2014	12.18	12.19	12.06	12.09
373	NYSE	DMB	Fri, Oct 17, 2014	12.21	12.27	12.09	12.14
372	NYSE	DMB	Thu, Oct 16, 2014	12.13	12.19	12.02	12.17
371	NYSE	DMB	Wed, Oct 15, 2014	11.94	12.13	11.94	12.10
370	NYSE	DMB	Tue, Oct 14, 2014	11.98	12.09	11.96	12.07
369	NYSE	DMB	Mon, Oct 13, 2014	12.00	12.00	11.90	11.94
368	NYSE	DMB	Fri, Oct 10, 2014	12.04	12.06	11.90	11.93
367	NYSE	DMB	Thu, Oct 9, 2014	12.04	12.09	11.94	12.00
366	NYSE	DMB	Wed, Oct 8, 2014	12.04	12.09	11.96	12.02
365	NYSE	DMB	Tue, Oct 7, 2014	12.05	12.07	12.04	12.04
364	NYSE	DMB	Mon, Oct 6, 2014	11.94	12.05	11.91	12.04
363	NYSE	DMB	Fri, Oct 3, 2014	11.88	11.89	11.84	11.89
362	NYSE	DMB	Thu, Oct 2, 2014	11.87	11.88	11.81	11.87
361	NYSE	DMB	Wed, Oct 1, 2014	11.77	11.87	11.77	11.83
360	NYSE	DMB	Tue, Sep 30, 2014	11.77	11.82	11.72	11.77
359	NYSE	DMB	Mon, Sep 29, 2014	11.69	11.74	11.69	11.72
358	NYSE	DMB	Fri, Sep 26, 2014	11.77	11.77	11.67	11.70
357	NYSE	DMB	Thu, Sep 25, 2014	11.69	11.74	11.68	11.73
356	NYSE	DMB	Wed, Sep 24, 2014	11.73	11.75	11.70	11.70
355	NYSE	DMB	Tue, Sep 23, 2014	11.71	11.74	11.66	11.71
354	NYSE	DMB	Mon, Sep 22, 2014	11.71	11.73	11.66	11.69
353	NYSE	DMB	Fri, Sep 19, 2014	11.75	11.76	11.64	11.69
352	NYSE	DMB	Thu, Sep 18, 2014	11.66	11.75	11.64	11.71
351	NYSE	DMB	Wed, Sep 17, 2014	11.65	11.72	11.65	11.65
350	NYSE	DMB	Tue, Sep 16, 2014	11.76	11.76	11.61	11.65
349	NYSE	DMB	Mon, Sep 15, 2014	11.79	11.81	11.70	11.72
348	NYSE	DMB	Fri, Sep 12, 2014	11.87	11.87	11.79	11.79
347	NYSE	DMB	Thu, Sep 11, 2014	11.89	11.89	11.83	11.86
346	NYSE	DMB	Wed, Sep 10, 2014	11.84	11.88	11.80	11.85
345	NYSE	DMB	Tue, Sep 9, 2014	11.88	11.90	11.82	11.84
344	NYSE	DMB	Mon, Sep 8, 2014	11.98	12.00	11.83	11.85
343	NYSE	DMB	Fri, Sep 5, 2014	11.93	12.00	11.92	11.95
342	NYSE	DMB	Thu, Sep 4, 2014	11.92	11.94	11.86	11.88
341	NYSE	DMB	Wed, Sep 3, 2014	11.90	11.91	11.83	11.91
340	NYSE	DMB	Tue, Sep 2, 2014	11.87	11.98	11.85	11.85
339	NYSE	DMB	Fri, Aug 29, 2014	11.98	12.01	11.88	11.93
338	NYSE	DMB	Thu, Aug 28, 2014	11.89	12.00	11.88	11.95
337	NYSE	DMB	Wed, Aug 27, 2014	11.90	11.90	11.84	11.87
336	NYSE	DMB	Tue, Aug 26, 2014	11.84	11.86	11.81	11.85
335	NYSE	DMB	Mon, Aug 25, 2014	11.85	11.87	11.84	11.87
334	NYSE	DMB	Fri, Aug 22, 2014	11.84	11.84	11.76	11.84
333	NYSE	DMB	Thu, Aug 21, 2014	11.83	11.84	11.80	11.83
332	NYSE	DMB	Wed, Aug 20, 2014	11.81	11.82	11.75	11.80
331	NYSE	DMB	Tue, Aug 19, 2014	11.81	11.82	11.77	11.82
330	NYSE	DMB	Mon, Aug 18, 2014	11.80	11.82	11.76	11.79
329	NYSE	DMB	Fri, Aug 15, 2014	11.73	11.80	11.73	11.79
328	NYSE	DMB	Thu, Aug 14, 2014	11.75	11.77	11.67	11.77
327	NYSE	DMB	Wed, Aug 13, 2014	11.69	11.74	11.69	11.73
326	NYSE	DMB	Tue, Aug 12, 2014	11.71	11.74	11.67	11.70
325	NYSE	DMB	Mon, Aug 11, 2014	11.69	11.78	11.67	11.70
324	NYSE	DMB	Fri, Aug 8, 2014	11.67	11.73	11.67	11.71
323	NYSE	DMB	Thu, Aug 7, 2014	11.65	11.65	11.59	11.65
322	NYSE	DMB	Wed, Aug 6, 2014	11.55	11.62	11.55	11.62
321	NYSE	DMB	Tue, Aug 5, 2014	11.52	11.56	11.51	11.55
320	NYSE	DMB	Mon, Aug 4, 2014	11.53	11.57	11.47	11.53
319	NYSE	DMB	Fri, Aug 1, 2014	11.50	11.59	11.50	11.54
318	NYSE	DMB	Thu, Jul 31, 2014	11.55	11.62	11.41	11.46
317	NYSE	DMB	Wed, Jul 30, 2014	11.61	11.63	11.56	11.57
316	NYSE	DMB	Tue, Jul 29, 2014	11.63	11.66	11.61	11.62
315	NYSE	DMB	Mon, Jul 28, 2014	11.67	11.67	11.59	11.61
314	NYSE	DMB	Fri, Jul 25, 2014	11.63	11.68	11.62	11.62
313	NYSE	DMB	Thu, Jul 24, 2014	11.63	11.65	11.57	11.62
312	NYSE	DMB	Wed, Jul 23, 2014	11.69	11.71	11.61	11.64
311	NYSE	DMB	Tue, Jul 22, 2014	11.73	11.73	11.64	11.68
310	NYSE	DMB	Mon, Jul 21, 2014	11.61	11.83	11.58	11.67
309	NYSE	DMB	Fri, Jul 18, 2014	11.56	11.61	11.54	11.59
308	NYSE	DMB	Thu, Jul 17, 2014	11.54	11.61	11.48	11.57
307	NYSE	DMB	Wed, Jul 16, 2014	11.50	11.53	11.47	11.51
306	NYSE	DMB	Tue, Jul 15, 2014	11.57	11.58	11.50	11.51
305	NYSE	DMB	Mon, Jul 14, 2014	11.57	11.62	11.55	11.60
304	NYSE	DMB	Fri, Jul 11, 2014	11.54	11.60	11.52	11.58
303	NYSE	DMB	Thu, Jul 10, 2014	11.57	11.57	11.48	11.53
302	NYSE	DMB	Wed, Jul 9, 2014	11.52	11.53	11.45	11.53
301	NYSE	DMB	Tue, Jul 8, 2014	11.53	11.56	11.49	11.51
300	NYSE	DMB	Mon, Jul 7, 2014	11.49	11.55	11.47	11.48
299	NYSE	DMB	Thu, Jul 3, 2014	11.42	11.53	11.36	11.39
298	NYSE	DMB	Wed, Jul 2, 2014	11.75	11.75	11.52	11.56
297	NYSE	DMB	Tue, Jul 1, 2014	11.85	11.85	11.68	11.71
296	NYSE	DMB	Mon, Jun 30, 2014	11.89	11.89	11.83	11.84
295	NYSE	DMB	Fri, Jun 27, 2014	11.92	11.95	11.84	11.85
294	NYSE	DMB	Thu, Jun 26, 2014	11.89	11.95	11.89	11.94
293	NYSE	DMB	Wed, Jun 25, 2014	11.88	11.95	11.84	11.94
292	NYSE	DMB	Tue, Jun 24, 2014	11.80	11.87	11.76	11.84
291	NYSE	DMB	Mon, Jun 23, 2014	11.83	11.85	11.76	11.78
290	NYSE	DMB	Fri, Jun 20, 2014	11.74	11.82	11.74	11.82
289	NYSE	DMB	Thu, Jun 19, 2014	11.84	11.89	11.74	11.74
288	NYSE	DMB	Wed, Jun 18, 2014	11.80	11.89	11.76	11.82
287	NYSE	DMB	Tue, Jun 17, 2014	11.86	11.86	11.76	11.79
286	NYSE	DMB	Mon, Jun 16, 2014	11.92	11.96	11.85	11.87
285	NYSE	DMB	Fri, Jun 13, 2014	12.00	12.03	11.89	11.90
284	NYSE	DMB	Thu, Jun 12, 2014	12.01	12.07	11.99	12.06
283	NYSE	DMB	Wed, Jun 11, 2014	11.97	12.11	11.95	12.00
282	NYSE	DMB	Tue, Jun 10, 2014	11.99	12.03	11.94	11.97
281	NYSE	DMB	Mon, Jun 9, 2014	12.01	12.01	11.95	11.98
280	NYSE	DMB	Fri, Jun 6, 2014	11.92	12.01	11.92	11.99
279	NYSE	DMB	Thu, Jun 5, 2014	11.79	11.94	11.79	11.88
278	NYSE	DMB	Wed, Jun 4, 2014	11.99	12.07	11.83	11.85
277	NYSE	DMB	Tue, Jun 3, 2014	12.00	12.07	11.92	11.96
276	NYSE	DMB	Mon, Jun 2, 2014	12.05	12.05	11.98	11.99
275	NYSE	DMB	Fri, May 30, 2014	12.05	12.09	12.02	12.03
274	NYSE	DMB	Thu, May 29, 2014	12.09	12.15	12.01	12.05
273	NYSE	DMB	Wed, May 28, 2014	12.02	12.09	12.02	12.07
272	NYSE	DMB	Tue, May 27, 2014	11.99	12.03	11.93	12.03
271	NYSE	DMB	Fri, May 23, 2014	11.99	12.03	11.96	12.03
270	NYSE	DMB	Thu, May 22, 2014	11.92	11.96	11.89	11.96
269	NYSE	DMB	Wed, May 21, 2014	11.88	11.96	11.88	11.93
268	NYSE	DMB	Tue, May 20, 2014	11.90	11.95	11.87	11.93
267	NYSE	DMB	Mon, May 19, 2014	11.85	11.95	11.85	11.91
266	NYSE	DMB	Fri, May 16, 2014	11.85	11.91	11.83	11.91
265	NYSE	DMB	Thu, May 15, 2014	11.80	11.85	11.80	11.83
264	NYSE	DMB	Wed, May 14, 2014	11.70	11.83	11.70	11.80
263	NYSE	DMB	Tue, May 13, 2014	11.80	11.82	11.68	11.74
262	NYSE	DMB	Mon, May 12, 2014	11.84	11.89	11.75	11.80
261	NYSE	DMB	Fri, May 9, 2014	11.81	11.88	11.76	11.84
260	NYSE	DMB	Thu, May 8, 2014	11.79	11.87	11.74	11.87
259	NYSE	DMB	Wed, May 7, 2014	11.75	11.83	11.73	11.82
258	NYSE	DMB	Tue, May 6, 2014	11.69	11.75	11.67	11.74
257	NYSE	DMB	Mon, May 5, 2014	11.72	11.76	11.67	11.70
256	NYSE	DMB	Fri, May 2, 2014	11.72	11.75	11.63	11.70
255	NYSE	DMB	Thu, May 1, 2014	11.71	11.80	11.69	11.73
254	NYSE	DMB	Wed, Apr 30, 2014	11.65	11.70	11.60	11.69
253	NYSE	DMB	Tue, Apr 29, 2014	11.65	11.65	11.58	11.63
252	NYSE	DMB	Mon, Apr 28, 2014	11.68	11.68	11.61	11.65
251	NYSE	DMB	Fri, Apr 25, 2014	11.56	11.64	11.56	11.63
250	NYSE	DMB	Thu, Apr 24, 2014	11.55	11.59	11.51	11.56
249	NYSE	DMB	Wed, Apr 23, 2014	11.45	11.55	11.45	11.53
248	NYSE	DMB	Tue, Apr 22, 2014	11.41	11.50	11.41	11.50
247	NYSE	DMB	Mon, Apr 21, 2014	11.44	11.46	11.38	11.46
246	NYSE	DMB	Thu, Apr 17, 2014	11.46	11.47	11.35	11.35
245	NYSE	DMB	Wed, Apr 16, 2014	11.28	11.50	11.28	11.46
244	NYSE	DMB	Tue, Apr 15, 2014	11.33	11.35	11.30	11.35
243	NYSE	DMB	Mon, Apr 14, 2014	11.30	11.36	11.23	11.33
242	NYSE	DMB	Fri, Apr 11, 2014	11.23	11.33	11.23	11.30
241	NYSE	DMB	Thu, Apr 10, 2014	11.25	11.33	11.23	11.27
240	NYSE	DMB	Wed, Apr 9, 2014	11.23	11.31	11.17	11.24
239	NYSE	DMB	Tue, Apr 8, 2014	11.19	11.27	11.19	11.23
238	NYSE	DMB	Mon, Apr 7, 2014	11.16	11.26	11.16	11.18
237	NYSE	DMB	Fri, Apr 4, 2014	11.20	11.21	11.17	11.18
236	NYSE	DMB	Thu, Apr 3, 2014	11.17	11.18	11.13	11.15
235	NYSE	DMB	Wed, Apr 2, 2014	11.18	11.22	11.11	11.12
234	NYSE	DMB	Tue, Apr 1, 2014	11.20	11.22	11.13	11.16
233	NYSE	DMB	Mon, Mar 31, 2014	11.18	11.25	11.14	11.24
232	NYSE	DMB	Fri, Mar 28, 2014	11.17	11.25	11.15	11.18
231	NYSE	DMB	Thu, Mar 27, 2014	11.12	11.23	11.12	11.20
230	NYSE	DMB	Wed, Mar 26, 2014	11.09	11.15	11.06	11.13
229	NYSE	DMB	Tue, Mar 25, 2014	11.17	11.17	11.07	11.08
228	NYSE	DMB	Mon, Mar 24, 2014	11.11	11.15	11.04	11.13
227	NYSE	DMB	Fri, Mar 21, 2014	11.16	11.17	11.11	11.16
226	NYSE	DMB	Thu, Mar 20, 2014	11.15	11.15	11.08	11.14
225	NYSE	DMB	Wed, Mar 19, 2014	11.25	11.27	11.15	11.22
224	NYSE	DMB	Tue, Mar 18, 2014	11.28	11.28	11.22	11.25
223	NYSE	DMB	Mon, Mar 17, 2014	11.30	11.35	11.25	11.25
222	NYSE	DMB	Fri, Mar 14, 2014	11.26	11.31	11.21	11.25
221	NYSE	DMB	Thu, Mar 13, 2014	11.21	11.38	11.21	11.28
220	NYSE	DMB	Wed, Mar 12, 2014	11.15	11.27	11.13	11.26
219	NYSE	DMB	Tue, Mar 11, 2014	11.16	11.18	11.01	11.14
218	NYSE	DMB	Mon, Mar 10, 2014	11.04	11.15	11.04	11.15
217	NYSE	DMB	Fri, Mar 7, 2014	11.17	11.18	10.96	11.04
216	NYSE	DMB	Thu, Mar 6, 2014	11.26	11.30	11.21	11.21
215	NYSE	DMB	Wed, Mar 5, 2014	11.21	11.32	11.21	11.32
214	NYSE	DMB	Tue, Mar 4, 2014	11.28	11.30	11.21	11.24
213	NYSE	DMB	Mon, Mar 3, 2014	11.27	11.29	11.24	11.25
212	NYSE	DMB	Fri, Feb 28, 2014	11.22	11.29	11.13	11.29
211	NYSE	DMB	Thu, Feb 27, 2014	11.14	11.24	11.14	11.17
210	NYSE	DMB	Wed, Feb 26, 2014	11.11	11.14	11.08	11.13
209	NYSE	DMB	Tue, Feb 25, 2014	11.00	11.11	10.99	11.11
208	NYSE	DMB	Mon, Feb 24, 2014	11.03	11.06	11.00	11.04
207	NYSE	DMB	Fri, Feb 21, 2014	11.03	11.03	11.00	11.02
206	NYSE	DMB	Thu, Feb 20, 2014	11.04	11.04	10.94	10.99
205	NYSE	DMB	Wed, Feb 19, 2014	11.06	11.06	10.98	11.02
204	NYSE	DMB	Tue, Feb 18, 2014	10.98	11.04	10.94	11.02
203	NYSE	DMB	Fri, Feb 14, 2014	11.01	11.12	11.01	11.03
202	NYSE	DMB	Thu, Feb 13, 2014	11.03	11.09	11.03	11.07
201	NYSE	DMB	Wed, Feb 12, 2014	11.01	11.11	10.99	11.03
200	NYSE	DMB	Tue, Feb 11, 2014	11.08	11.08	10.98	11.06
199	NYSE	DMB	Mon, Feb 10, 2014	11.01	11.05	10.96	11.02
198	NYSE	DMB	Fri, Feb 7, 2014	10.92	10.98	10.90	10.94
197	NYSE	DMB	Thu, Feb 6, 2014	10.95	10.96	10.84	10.88
196	NYSE	DMB	Wed, Feb 5, 2014	10.90	10.92	10.85	10.92
195	NYSE	DMB	Tue, Feb 4, 2014	11.02	11.08	10.90	10.94
194	NYSE	DMB	Mon, Feb 3, 2014	10.96	11.07	10.93	10.98
193	NYSE	DMB	Fri, Jan 31, 2014	10.99	11.15	10.94	10.94
192	NYSE	DMB	Thu, Jan 30, 2014	10.89	11.01	10.88	10.99
191	NYSE	DMB	Wed, Jan 29, 2014	10.88	10.91	10.85	10.85
190	NYSE	DMB	Tue, Jan 28, 2014	10.87	10.88	10.82	10.87
189	NYSE	DMB	Mon, Jan 27, 2014	10.87	10.90	10.81	10.82
188	NYSE	DMB	Fri, Jan 24, 2014	10.88	10.91	10.80	10.84
187	NYSE	DMB	Wed, Jan 22, 2014	10.84	10.84	10.77	10.77
186	NYSE	DMB	Tue, Jan 21, 2014	10.83	10.84	10.74	10.81
185	NYSE	DMB	Fri, Jan 17, 2014	10.76	10.83	10.76	10.83
184	NYSE	DMB	Thu, Jan 16, 2014	10.77	10.78	10.68	10.76
183	NYSE	DMB	Wed, Jan 15, 2014	10.64	10.73	10.64	10.73
182	NYSE	DMB	Tue, Jan 14, 2014	10.73	10.78	10.72	10.77
181	NYSE	DMB	Mon, Jan 13, 2014	10.72	10.75	10.67	10.71
180	NYSE	DMB	Fri, Jan 10, 2014	10.52	10.70	10.52	10.68
179	NYSE	DMB	Thu, Jan 9, 2014	10.46	10.56	10.45	10.56
178	NYSE	DMB	Wed, Jan 8, 2014	10.57	10.57	10.47	10.50
177	NYSE	DMB	Tue, Jan 7, 2014	10.54	10.58	10.45	10.54
176	NYSE	DMB	Mon, Jan 6, 2014	10.52	10.58	10.50	10.53
175	NYSE	DMB	Fri, Jan 3, 2014	10.50	10.50	10.36	10.50
174	NYSE	DMB	Thu, Jan 2, 2014	10.36	10.47	10.20	10.47
173	NYSE	DMB	Tue, Dec 31, 2013	10.34	10.37	10.18	10.35
172	NYSE	DMB	Mon, Dec 30, 2013	10.38	10.42	10.27	10.32
171	NYSE	DMB	Fri, Dec 27, 2013	10.47	10.50	10.34	10.48
170	NYSE	DMB	Thu, Dec 26, 2013	10.30	10.46	10.28	10.46
169	NYSE	DMB	Tue, Dec 24, 2013	10.34	10.38	10.28	10.38
168	NYSE	DMB	Mon, Dec 23, 2013	10.42	10.49	10.32	10.38
167	NYSE	DMB	Fri, Dec 20, 2013	10.32	10.46	10.31	10.37
166	NYSE	DMB	Thu, Dec 19, 2013	10.64	10.64	10.27	10.32
165	NYSE	DMB	Wed, Dec 18, 2013	10.29	10.42	10.23	10.35
164	NYSE	DMB	Tue, Dec 17, 2013	10.16	10.35	10.13	10.33
163	NYSE	DMB	Mon, Dec 16, 2013	10.24	10.34	10.15	10.15
162	NYSE	DMB	Fri, Dec 13, 2013	10.15	10.32	10.15	10.26
161	NYSE	DMB	Thu, Dec 12, 2013	10.19	10.29	10.13	10.23
160	NYSE	DMB	Wed, Dec 11, 2013	10.05	10.16	10.05	10.16
159	NYSE	DMB	Tue, Dec 10, 2013	10.08	10.13	10.07	10.13
158	NYSE	DMB	Mon, Dec 9, 2013	9.98	10.11	9.98	10.05
157	NYSE	DMB	Fri, Dec 6, 2013	10.09	10.09	9.99	10.02
156	NYSE	DMB	Thu, Dec 5, 2013	10.01	10.09	9.98	10.02
155	NYSE	DMB	Wed, Dec 4, 2013	10.10	10.10	9.98	10.09
154	NYSE	DMB	Tue, Dec 3, 2013	10.05	10.25	10.05	10.12
153	NYSE	DMB	Mon, Dec 2, 2013	10.15	10.18	10.05	10.09
152	NYSE	DMB	Fri, Nov 29, 2013	10.16	10.17	10.09	10.10
151	NYSE	DMB	Wed, Nov 27, 2013	10.08	10.22	10.05	10.11
150	NYSE	DMB	Tue, Nov 26, 2013	10.13	10.18	10.09	10.11
149	NYSE	DMB	Mon, Nov 25, 2013	10.04	10.33	9.97	10.01
148	NYSE	DMB	Fri, Nov 22, 2013	10.19	10.24	10.11	10.11
147	NYSE	DMB	Thu, Nov 21, 2013	10.25	10.32	10.15	10.17
146	NYSE	DMB	Wed, Nov 20, 2013	10.54	10.56	10.33	10.33
145	NYSE	DMB	Tue, Nov 19, 2013	10.59	10.59	10.45	10.48
144	NYSE	DMB	Mon, Nov 18, 2013	10.60	10.63	10.51	10.56
143	NYSE	DMB	Fri, Nov 15, 2013	10.31	10.60	10.30	10.59
142	NYSE	DMB	Thu, Nov 14, 2013	10.48	10.50	10.32	10.38
141	NYSE	DMB	Wed, Nov 13, 2013	10.58	10.60	10.40	10.43
140	NYSE	DMB	Tue, Nov 12, 2013	10.40	10.62	10.28	10.60
139	NYSE	DMB	Mon, Nov 11, 2013	10.44	10.45	10.35	10.40
138	NYSE	DMB	Fri, Nov 8, 2013	10.57	10.57	10.33	10.36
137	NYSE	DMB	Thu, Nov 7, 2013	10.51	10.59	10.48	10.53
136	NYSE	DMB	Wed, Nov 6, 2013	10.57	10.65	10.50	10.54
135	NYSE	DMB	Tue, Nov 5, 2013	10.62	10.71	10.55	10.60
134	NYSE	DMB	Mon, Nov 4, 2013	10.55	10.72	10.54	10.57
133	NYSE	DMB	Fri, Nov 1, 2013	10.55	10.56	10.43	10.54
132	NYSE	DMB	Thu, Oct 31, 2013	10.54	10.58	10.44	10.49
131	NYSE	DMB	Wed, Oct 30, 2013	10.43	10.56	10.43	10.50
130	NYSE	DMB	Tue, Oct 29, 2013	10.48	10.57	10.48	10.49
129	NYSE	DMB	Mon, Oct 28, 2013	10.62	10.67	10.45	10.52
128	NYSE	DMB	Fri, Oct 25, 2013	10.69	10.72	10.55	10.61
127	NYSE	DMB	Thu, Oct 24, 2013	10.66	10.71	10.47	10.63
126	NYSE	DMB	Wed, Oct 23, 2013	10.45	10.82	10.44	10.57
125	NYSE	DMB	Tue, Oct 22, 2013	10.32	10.45	10.32	10.43
124	NYSE	DMB	Mon, Oct 21, 2013	10.33	10.33	10.18	10.27
123	NYSE	DMB	Fri, Oct 18, 2013	10.26	10.32	10.18	10.23
122	NYSE	DMB	Thu, Oct 17, 2013	10.06	10.26	10.02	10.21
121	NYSE	DMB	Wed, Oct 16, 2013	9.95	10.09	9.91	10.05
120	NYSE	DMB	Tue, Oct 15, 2013	10.06	10.13	10.03	10.04
119	NYSE	DMB	Mon, Oct 14, 2013	10.11	10.21	10.06	10.10
118	NYSE	DMB	Fri, Oct 11, 2013	10.31	10.31	10.15	10.18
117	NYSE	DMB	Thu, Oct 10, 2013	10.43	10.43	10.19	10.24
116	NYSE	DMB	Wed, Oct 9, 2013	10.28	10.40	10.22	10.30
115	NYSE	DMB	Tue, Oct 8, 2013	10.28	10.37	10.20	10.25
114	NYSE	DMB	Mon, Oct 7, 2013	10.46	10.46	10.28	10.32
113	NYSE	DMB	Fri, Oct 4, 2013	10.44	10.54	10.35	10.43
112	NYSE	DMB	Thu, Oct 3, 2013	10.46	10.55	10.45	10.46
111	NYSE	DMB	Wed, Oct 2, 2013	10.43	10.65	10.40	10.47
110	NYSE	DMB	Tue, Oct 1, 2013	10.48	10.55	10.43	10.48
109	NYSE	DMB	Mon, Sep 30, 2013	10.56	10.62	10.34	10.43
108	NYSE	DMB	Fri, Sep 27, 2013	10.52	10.77	10.51	10.61
107	NYSE	DMB	Thu, Sep 26, 2013	10.69	10.69	10.51	10.69
106	NYSE	DMB	Wed, Sep 25, 2013	10.56	10.80	10.52	10.63
105	NYSE	DMB	Tue, Sep 24, 2013	10.52	10.73	10.39	10.68
104	NYSE	DMB	Mon, Sep 23, 2013	10.85	10.86	10.52	10.54
103	NYSE	DMB	Fri, Sep 20, 2013	10.83	10.95	10.71	10.77
102	NYSE	DMB	Thu, Sep 19, 2013	10.60	10.95	10.60	10.90
101	NYSE	DMB	Wed, Sep 18, 2013	10.56	10.56	10.32	10.49
100	NYSE	DMB	Tue, Sep 17, 2013	10.45	10.66	10.31	10.41
99	NYSE	DMB	Mon, Sep 16, 2013	10.67	10.69	10.38	10.50
98	NYSE	DMB	Fri, Sep 13, 2013	10.57	10.62	10.21	10.43
97	NYSE	DMB	Thu, Sep 12, 2013	10.53	10.62	10.17	10.36
96	NYSE	DMB	Wed, Sep 11, 2013	10.48	10.68	10.36	10.58
95	NYSE	DMB	Tue, Sep 10, 2013	10.36	10.49	10.25	10.49
94	NYSE	DMB	Mon, Sep 9, 2013	10.18	10.46	10.08	10.46
93	NYSE	DMB	Fri, Sep 6, 2013	10.11	10.36	10.05	10.24
92	NYSE	DMB	Thu, Sep 5, 2013	10.12	10.40	10.01	10.03
91	NYSE	DMB	Wed, Sep 4, 2013	10.11	10.51	10.00	10.11
90	NYSE	DMB	Tue, Sep 3, 2013	10.24	10.24	9.85	10.15
89	NYSE	DMB	Fri, Aug 30, 2013	10.06	10.15	9.91	10.15
88	NYSE	DMB	Thu, Aug 29, 2013	10.05	10.20	9.98	10.06
87	NYSE	DMB	Wed, Aug 28, 2013	10.33	10.44	10.08	10.14
86	NYSE	DMB	Tue, Aug 27, 2013	10.63	10.64	10.16	10.25
85	NYSE	DMB	Mon, Aug 26, 2013	10.72	10.74	10.50	10.62
84	NYSE	DMB	Fri, Aug 23, 2013	10.28	10.69	10.28	10.69
83	NYSE	DMB	Thu, Aug 22, 2013	10.05	10.48	10.05	10.40
82	NYSE	DMB	Wed, Aug 21, 2013	10.17	10.24	9.97	10.15
81	NYSE	DMB	Tue, Aug 20, 2013	10.26	10.43	9.78	10.04
80	NYSE	DMB	Mon, Aug 19, 2013	10.10	10.47	10.01	10.03
79	NYSE	DMB	Fri, Aug 16, 2013	10.59	10.59	10.06	10.16
78	NYSE	DMB	Thu, Aug 15, 2013	10.68	10.86	10.48	10.55
77	NYSE	DMB	Wed, Aug 14, 2013	10.96	10.97	10.57	10.64
76	NYSE	DMB	Tue, Aug 13, 2013	11.04	11.04	10.63	10.79
75	NYSE	DMB	Mon, Aug 12, 2013	10.85	11.15	10.76	10.90
74	NYSE	DMB	Fri, Aug 9, 2013	10.67	10.87	10.62	10.85
73	NYSE	DMB	Thu, Aug 8, 2013	10.93	10.98	10.67	10.67
72	NYSE	DMB	Wed, Aug 7, 2013	10.81	11.21	10.80	10.93
71	NYSE	DMB	Tue, Aug 6, 2013	11.09	11.09	10.77	10.85
70	NYSE	DMB	Mon, Aug 5, 2013	10.83	11.11	10.74	11.01
69	NYSE	DMB	Fri, Aug 2, 2013	10.69	11.33	10.69	11.25
68	NYSE	DMB	Thu, Aug 1, 2013	10.87	10.88	10.56	10.71
67	NYSE	DMB	Wed, Jul 31, 2013	10.78	10.84	10.56	10.74
66	NYSE	DMB	Tue, Jul 30, 2013	11.04	11.07	10.58	10.79
65	NYSE	DMB	Mon, Jul 29, 2013	11.60	11.80	10.55	11.02
64	NYSE	DMB	Fri, Jul 26, 2013	11.37	11.53	11.28	11.41
63	NYSE	DMB	Thu, Jul 25, 2013	11.60	11.91	11.10	11.49
62	NYSE	DMB	Wed, Jul 24, 2013	11.97	11.99	11.54	11.60
61	NYSE	DMB	Tue, Jul 23, 2013	11.18	12.04	11.16	11.95
60	NYSE	DMB	Mon, Jul 22, 2013	11.41	11.44	11.06	11.31
59	NYSE	DMB	Fri, Jul 19, 2013	11.49	11.58	11.09	11.36
58	NYSE	DMB	Thu, Jul 18, 2013	11.61	11.77	11.03	11.35
57	NYSE	DMB	Wed, Jul 17, 2013	11.53	11.79	11.41	11.57
56	NYSE	DMB	Tue, Jul 16, 2013	11.86	11.91	11.41	11.56
55	NYSE	DMB	Mon, Jul 15, 2013	12.27	12.38	11.75	11.87
54	NYSE	DMB	Fri, Jul 12, 2013	11.85	12.46	11.81	12.12
53	NYSE	DMB	Thu, Jul 11, 2013	11.86	12.06	11.78	11.98
52	NYSE	DMB	Wed, Jul 10, 2013	11.80	12.10	11.71	11.74
51	NYSE	DMB	Tue, Jul 9, 2013	11.90	11.92	11.69	11.92
50	NYSE	DMB	Mon, Jul 8, 2013	11.88	12.18	11.84	11.90
49	NYSE	DMB	Fri, Jul 5, 2013	12.90	12.94	12.00	12.00
48	NYSE	DMB	Wed, Jul 3, 2013	12.63	12.80	12.26	12.59
47	NYSE	DMB	Tue, Jul 2, 2013	12.58	12.76	12.45	12.57
46	NYSE	DMB	Mon, Jul 1, 2013	12.85	12.85	12.70	12.84
45	NYSE	DMB	Fri, Jun 28, 2013	12.88	13.00	12.50	12.69
44	NYSE	DMB	Thu, Jun 27, 2013	12.66	13.19	12.35	13.14
43	NYSE	DMB	Wed, Jun 26, 2013	12.28	12.60	12.18	12.35
42	NYSE	DMB	Tue, Jun 25, 2013	11.91	12.45	11.52	12.36
41	NYSE	DMB	Mon, Jun 24, 2013	11.52	11.99	11.52	11.76
40	NYSE	DMB	Fri, Jun 21, 2013	11.85	12.11	11.62	11.78
39	NYSE	DMB	Thu, Jun 20, 2013	12.15	12.25	11.73	11.98
38	NYSE	DMB	Wed, Jun 19, 2013	12.66	12.66	11.89	12.15
37	NYSE	DMB	Tue, Jun 18, 2013	13.30	13.30	12.50	12.58
36	NYSE	DMB	Mon, Jun 17, 2013	14.15	14.15	13.02	13.20
35	NYSE	DMB	Fri, Jun 14, 2013	14.07	14.24	13.93	14.01
34	NYSE	DMB	Thu, Jun 13, 2013	14.16	14.39	13.87	14.12
33	NYSE	DMB	Wed, Jun 12, 2013	14.75	14.75	14.11	14.22
32	NYSE	DMB	Tue, Jun 11, 2013	14.65	14.80	14.50	14.76
31	NYSE	DMB	Mon, Jun 10, 2013	14.95	14.95	14.60	14.61
30	NYSE	DMB	Fri, Jun 7, 2013	14.75	15.00	14.70	15.00
29	NYSE	DMB	Thu, Jun 6, 2013	14.60	14.90	14.60	14.85
28	NYSE	DMB	Wed, Jun 5, 2013	14.72	14.72	14.60	14.60
27	NYSE	DMB	Tue, Jun 4, 2013	14.70	14.99	14.60	14.71
26	NYSE	DMB	Mon, Jun 3, 2013	15.00	15.00	14.50	14.75
25	NYSE	DMB	Fri, May 31, 2013	15.01	15.01	15.00	15.00
24	NYSE	DMB	Thu, May 30, 2013	15.08	15.15	15.01	15.02
23	NYSE	DMB	Wed, May 29, 2013	15.02	15.10	15.00	15.07
22	NYSE	DMB	Tue, May 28, 2013	15.00	15.04	15.00	15.03
21	NYSE	DMB	Fri, May 24, 2013	15.00	15.00	15.00	15.00
20	NYSE	DMB	Thu, May 23, 2013	15.01	15.02	15.00	15.00
19	NYSE	DMB	Wed, May 22, 2013	15.00	15.01	14.97	15.00
18	NYSE	DMB	Tue, May 21, 2013	15.02	15.02	15.00	15.00
17	NYSE	DMB	Mon, May 20, 2013	15.02	15.04	15.00	15.00
16	NYSE	DMB	Fri, May 17, 2013	15.01	15.05	15.01	15.03
15	NYSE	DMB	Thu, May 16, 2013	15.03	15.05	15.03	15.05
14	NYSE	DMB	Wed, May 15, 2013	15.04	15.05	15.01	15.04
13	NYSE	DMB	Tue, May 14, 2013	15.01	15.05	15.00	15.03
12	NYSE	DMB	Mon, May 13, 2013	15.03	15.04	15.00	15.00
11	NYSE	DMB	Fri, May 10, 2013	15.04	15.04	15.01	15.04
10	NYSE	DMB	Thu, May 9, 2013	15.01	15.05	15.00	15.04
9	NYSE	DMB	Wed, May 8, 2013	15.01	15.04	15.01	15.03
8	NYSE	DMB	Tue, May 7, 2013	15.01	15.01	15.00	15.00
7	NYSE	DMB	Mon, May 6, 2013	15.04	15.04	15.00	15.03
6	NYSE	DMB	Fri, May 3, 2013	15.02	15.04	15.00	15.04
5	NYSE	DMB	Thu, May 2, 2013	15.00	15.04	14.99	15.04
4	NYSE	DMB	Wed, May 1, 2013	14.99	15.05	14.98	15.01
3	NYSE	DMB	Tue, Apr 30, 2013	15.00	15.00	14.93	15.00
2	NYSE	DMB	Mon, Apr 29, 2013	14.99	15.00	14.95	15.00
1	NYSE	DMB	Fri, Apr 26, 2013	14.95	15.00	14.85	15.00
#	Exchange	Symbol	Date	Open	High	Low	Close

BNY Mellon Municipal Bond Infrastructure Fund, Inc. NYSE:DMB 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