Dorchester Minerals LP NASDAQ:DMLP Historical Prices

Below are the 5021 trading days of historical prices for DMLP.

#	Exchange	Symbol	Date	Open	High	Low	Close
5021	NASDAQ	DMLP	Tue, Jan 17, 2023	30.50	30.65	30.23	30.42
5020	NASDAQ	DMLP	Fri, Jan 13, 2023	30.10	30.35	29.81	30.34
5019	NASDAQ	DMLP	Thu, Jan 12, 2023	30.35	30.39	29.75	30.00
5018	NASDAQ	DMLP	Wed, Jan 11, 2023	30.00	30.25	29.77	30.25
5017	NASDAQ	DMLP	Tue, Jan 10, 2023	29.86	30.00	29.27	29.89
5016	NASDAQ	DMLP	Mon, Jan 9, 2023	30.00	30.17	28.70	29.47
5015	NASDAQ	DMLP	Fri, Jan 6, 2023	29.04	29.94	29.04	29.58
5014	NASDAQ	DMLP	Thu, Jan 5, 2023	28.05	29.12	28.05	28.92
5013	NASDAQ	DMLP	Wed, Jan 4, 2023	28.46	29.01	27.95	28.13
5012	NASDAQ	DMLP	Tue, Jan 3, 2023	29.57	29.94	28.20	28.76
5011	NASDAQ	DMLP	Fri, Dec 30, 2022	29.35	29.94	29.22	29.93
5010	NASDAQ	DMLP	Thu, Dec 29, 2022	28.37	29.79	28.37	29.37
5009	NASDAQ	DMLP	Wed, Dec 28, 2022	30.01	30.17	28.27	28.58
5008	NASDAQ	DMLP	Tue, Dec 27, 2022	30.00	30.19	29.59	30.17
5007	NASDAQ	DMLP	Fri, Dec 23, 2022	28.73	29.97	28.68	29.97
5006	NASDAQ	DMLP	Thu, Dec 22, 2022	29.36	29.69	28.47	28.70
5005	NASDAQ	DMLP	Wed, Dec 21, 2022	29.10	29.85	28.75	29.27
5004	NASDAQ	DMLP	Tue, Dec 20, 2022	27.51	28.92	27.33	28.70
5003	NASDAQ	DMLP	Mon, Dec 19, 2022	27.45	27.98	27.31	27.73
5002	NASDAQ	DMLP	Fri, Dec 16, 2022	27.89	28.07	27.25	27.60
5001	NASDAQ	DMLP	Thu, Dec 15, 2022	27.63	28.35	27.52	28.14
5000	NASDAQ	DMLP	Wed, Dec 14, 2022	28.16	28.16	27.50	27.73
4999	NASDAQ	DMLP	Tue, Dec 13, 2022	28.38	28.69	27.95	28.11
4998	NASDAQ	DMLP	Mon, Dec 12, 2022	27.41	28.43	27.41	28.06
4997	NASDAQ	DMLP	Fri, Dec 9, 2022	28.01	28.09	27.40	27.49
4996	NASDAQ	DMLP	Thu, Dec 8, 2022	28.98	29.36	28.00	28.11
4995	NASDAQ	DMLP	Wed, Dec 7, 2022	28.30	28.91	28.30	28.75
4994	NASDAQ	DMLP	Tue, Dec 6, 2022	28.73	29.00	28.12	28.36
4993	NASDAQ	DMLP	Mon, Dec 5, 2022	30.00	30.45	28.20	28.44
4992	NASDAQ	DMLP	Fri, Dec 2, 2022	29.21	29.94	29.00	29.85
4991	NASDAQ	DMLP	Thu, Dec 1, 2022	30.61	30.72	29.50	29.50
4990	NASDAQ	DMLP	Wed, Nov 30, 2022	29.52	30.55	29.40	30.25
4989	NASDAQ	DMLP	Tue, Nov 29, 2022	28.96	29.52	28.86	29.31
4988	NASDAQ	DMLP	Mon, Nov 28, 2022	29.00	29.37	28.56	28.83
4987	NASDAQ	DMLP	Fri, Nov 25, 2022	29.20	29.45	28.95	29.37
4986	NASDAQ	DMLP	Wed, Nov 23, 2022	28.82	29.22	28.75	29.19
4985	NASDAQ	DMLP	Tue, Nov 22, 2022	28.87	29.37	28.83	29.19
4984	NASDAQ	DMLP	Mon, Nov 21, 2022	27.97	28.99	27.50	28.81
4983	NASDAQ	DMLP	Fri, Nov 18, 2022	28.12	28.21	27.78	28.05
4982	NASDAQ	DMLP	Thu, Nov 17, 2022	28.43	29.05	27.79	28.44
4981	NASDAQ	DMLP	Wed, Nov 16, 2022	28.86	29.67	28.54	28.63
4980	NASDAQ	DMLP	Tue, Nov 15, 2022	29.17	29.78	29.00	29.02
4979	NASDAQ	DMLP	Mon, Nov 14, 2022	29.50	30.07	28.88	29.11
4978	NASDAQ	DMLP	Fri, Nov 11, 2022	29.10	29.77	28.75	29.49
4977	NASDAQ	DMLP	Thu, Nov 10, 2022	29.25	29.25	28.27	28.85
4976	NASDAQ	DMLP	Wed, Nov 9, 2022	28.68	28.78	27.89	28.35
4975	NASDAQ	DMLP	Tue, Nov 8, 2022	28.90	29.25	28.68	28.96
4974	NASDAQ	DMLP	Mon, Nov 7, 2022	29.70	29.70	28.23	28.61
4973	NASDAQ	DMLP	Fri, Nov 4, 2022	28.72	28.76	27.80	28.39
4972	NASDAQ	DMLP	Thu, Nov 3, 2022	27.33	28.06	27.33	27.96
4971	NASDAQ	DMLP	Wed, Nov 2, 2022	29.11	29.11	27.48	27.63
4970	NASDAQ	DMLP	Tue, Nov 1, 2022	28.48	29.07	28.12	28.90
4969	NASDAQ	DMLP	Mon, Oct 31, 2022	27.88	28.67	27.61	28.50
4968	NASDAQ	DMLP	Fri, Oct 28, 2022	28.56	28.75	27.33	27.67
4967	NASDAQ	DMLP	Thu, Oct 27, 2022	31.00	31.00	29.65	29.80
4966	NASDAQ	DMLP	Wed, Oct 26, 2022	30.85	31.08	30.20	30.59
4965	NASDAQ	DMLP	Tue, Oct 25, 2022	30.53	30.85	30.15	30.72
4964	NASDAQ	DMLP	Mon, Oct 24, 2022	29.85	30.42	29.85	30.31
4963	NASDAQ	DMLP	Fri, Oct 21, 2022	30.59	30.79	29.75	29.75
4962	NASDAQ	DMLP	Thu, Oct 20, 2022	30.02	30.53	29.90	30.30
4961	NASDAQ	DMLP	Wed, Oct 19, 2022	29.66	30.27	29.38	30.06
4960	NASDAQ	DMLP	Tue, Oct 18, 2022	28.69	29.39	28.02	29.36
4959	NASDAQ	DMLP	Mon, Oct 17, 2022	28.00	28.78	27.94	28.58
4958	NASDAQ	DMLP	Fri, Oct 14, 2022	28.55	28.86	27.77	27.93
4957	NASDAQ	DMLP	Thu, Oct 13, 2022	28.19	29.30	27.69	28.42
4956	NASDAQ	DMLP	Wed, Oct 12, 2022	28.00	28.65	27.60	28.43
4955	NASDAQ	DMLP	Tue, Oct 11, 2022	28.13	28.48	27.53	28.02
4954	NASDAQ	DMLP	Mon, Oct 10, 2022	29.11	29.29	28.02	28.30
4953	NASDAQ	DMLP	Fri, Oct 7, 2022	27.79	28.72	27.43	28.37
4952	NASDAQ	DMLP	Thu, Oct 6, 2022	27.22	27.87	27.06	27.85
4951	NASDAQ	DMLP	Wed, Oct 5, 2022	27.20	27.37	26.90	27.34
4950	NASDAQ	DMLP	Tue, Oct 4, 2022	27.48	27.88	27.07	27.42
4949	NASDAQ	DMLP	Mon, Oct 3, 2022	25.69	26.88	25.51	26.69
4948	NASDAQ	DMLP	Fri, Sep 30, 2022	25.81	25.94	24.63	24.98
4947	NASDAQ	DMLP	Thu, Sep 29, 2022	26.33	26.33	25.49	26.11
4946	NASDAQ	DMLP	Wed, Sep 28, 2022	25.12	26.42	25.00	26.42
4945	NASDAQ	DMLP	Tue, Sep 27, 2022	25.00	25.62	24.10	24.72
4944	NASDAQ	DMLP	Mon, Sep 26, 2022	23.52	24.78	23.52	24.50
4943	NASDAQ	DMLP	Fri, Sep 23, 2022	25.35	25.35	22.51	23.50
4942	NASDAQ	DMLP	Thu, Sep 22, 2022	27.90	27.90	26.11	26.17
4941	NASDAQ	DMLP	Wed, Sep 21, 2022	27.70	27.85	27.05	27.30
4940	NASDAQ	DMLP	Tue, Sep 20, 2022	27.75	27.80	27.27	27.42
4939	NASDAQ	DMLP	Mon, Sep 19, 2022	27.00	27.89	27.00	27.83
4938	NASDAQ	DMLP	Fri, Sep 16, 2022	28.22	28.65	27.50	27.95
4937	NASDAQ	DMLP	Thu, Sep 15, 2022	29.83	29.83	28.60	28.67
4936	NASDAQ	DMLP	Wed, Sep 14, 2022	28.66	29.77	28.54	29.37
4935	NASDAQ	DMLP	Tue, Sep 13, 2022	28.44	29.36	28.00	28.46
4934	NASDAQ	DMLP	Mon, Sep 12, 2022	28.58	29.33	28.50	29.15
4933	NASDAQ	DMLP	Fri, Sep 9, 2022	27.98	28.70	27.98	28.10
4932	NASDAQ	DMLP	Thu, Sep 8, 2022	28.03	28.27	27.21	27.49
4931	NASDAQ	DMLP	Wed, Sep 7, 2022	27.70	28.23	27.08	27.65
4930	NASDAQ	DMLP	Tue, Sep 6, 2022	28.60	28.63	27.56	27.82
4929	NASDAQ	DMLP	Fri, Sep 2, 2022	27.75	28.57	27.50	28.17
4928	NASDAQ	DMLP	Thu, Sep 1, 2022	28.38	28.38	27.07	27.15
4927	NASDAQ	DMLP	Wed, Aug 31, 2022	28.43	29.13	28.25	28.67
4926	NASDAQ	DMLP	Tue, Aug 30, 2022	29.30	29.40	27.99	28.79
4925	NASDAQ	DMLP	Mon, Aug 29, 2022	28.70	29.85	28.70	29.32
4924	NASDAQ	DMLP	Fri, Aug 26, 2022	29.76	29.78	28.69	29.05
4923	NASDAQ	DMLP	Thu, Aug 25, 2022	30.07	30.07	29.10	29.35
4922	NASDAQ	DMLP	Wed, Aug 24, 2022	29.74	30.13	29.31	30.07
4921	NASDAQ	DMLP	Tue, Aug 23, 2022	28.10	29.85	28.10	29.32
4920	NASDAQ	DMLP	Mon, Aug 22, 2022	27.82	28.23	27.60	28.12
4919	NASDAQ	DMLP	Fri, Aug 19, 2022	28.57	28.80	27.88	28.25
4918	NASDAQ	DMLP	Thu, Aug 18, 2022	28.00	28.97	28.00	28.78
4917	NASDAQ	DMLP	Wed, Aug 17, 2022	28.02	29.32	27.70	28.00
4916	NASDAQ	DMLP	Tue, Aug 16, 2022	28.39	28.87	28.05	28.15
4915	NASDAQ	DMLP	Mon, Aug 15, 2022	28.74	28.81	28.00	28.38
4914	NASDAQ	DMLP	Fri, Aug 12, 2022	28.98	29.47	28.68	28.87
4913	NASDAQ	DMLP	Thu, Aug 11, 2022	28.34	28.91	27.87	28.72
4912	NASDAQ	DMLP	Wed, Aug 10, 2022	27.92	27.92	27.00	27.54
4911	NASDAQ	DMLP	Tue, Aug 9, 2022	27.04	27.62	27.00	27.42
4910	NASDAQ	DMLP	Mon, Aug 8, 2022	26.51	27.02	26.11	26.43
4909	NASDAQ	DMLP	Fri, Aug 5, 2022	26.00	26.99	26.00	26.58
4908	NASDAQ	DMLP	Thu, Aug 4, 2022	26.69	26.89	25.81	26.16
4907	NASDAQ	DMLP	Wed, Aug 3, 2022	27.62	27.72	26.27	26.83
4906	NASDAQ	DMLP	Tue, Aug 2, 2022	28.42	28.53	27.30	27.74
4905	NASDAQ	DMLP	Mon, Aug 1, 2022	28.94	28.94	28.02	28.49
4904	NASDAQ	DMLP	Fri, Jul 29, 2022	29.54	29.83	28.30	28.80
4903	NASDAQ	DMLP	Thu, Jul 28, 2022	30.42	30.74	29.60	30.41
4902	NASDAQ	DMLP	Wed, Jul 27, 2022	29.98	30.69	29.56	30.38
4901	NASDAQ	DMLP	Tue, Jul 26, 2022	29.90	29.90	28.86	29.84
4900	NASDAQ	DMLP	Mon, Jul 25, 2022	27.45	29.16	27.10	28.88
4899	NASDAQ	DMLP	Fri, Jul 22, 2022	27.77	28.27	27.02	27.30
4898	NASDAQ	DMLP	Thu, Jul 21, 2022	26.65	28.11	25.83	27.86
4897	NASDAQ	DMLP	Wed, Jul 20, 2022	26.50	27.20	26.20	27.12
4896	NASDAQ	DMLP	Tue, Jul 19, 2022	25.84	26.92	25.59	26.92
4895	NASDAQ	DMLP	Mon, Jul 18, 2022	25.59	26.25	25.41	25.83
4894	NASDAQ	DMLP	Fri, Jul 15, 2022	24.69	25.25	23.97	25.07
4893	NASDAQ	DMLP	Thu, Jul 14, 2022	24.77	24.77	23.00	24.36
4892	NASDAQ	DMLP	Wed, Jul 13, 2022	24.82	25.44	24.65	25.00
4891	NASDAQ	DMLP	Tue, Jul 12, 2022	24.86	25.40	24.51	24.69
4890	NASDAQ	DMLP	Mon, Jul 11, 2022	25.21	25.57	25.00	25.40
4889	NASDAQ	DMLP	Fri, Jul 8, 2022	25.30	25.56	24.71	25.25
4888	NASDAQ	DMLP	Thu, Jul 7, 2022	23.52	24.96	23.52	24.90
4887	NASDAQ	DMLP	Wed, Jul 6, 2022	23.92	24.70	23.07	23.48
4886	NASDAQ	DMLP	Tue, Jul 5, 2022	24.75	24.77	23.50	24.32
4885	NASDAQ	DMLP	Fri, Jul 1, 2022	24.01	24.71	23.53	24.43
4884	NASDAQ	DMLP	Thu, Jun 30, 2022	24.75	25.22	23.35	23.85
4883	NASDAQ	DMLP	Wed, Jun 29, 2022	27.15	27.15	24.91	25.01
4882	NASDAQ	DMLP	Tue, Jun 28, 2022	26.43	26.96	26.20	26.85
4881	NASDAQ	DMLP	Mon, Jun 27, 2022	25.21	26.36	25.05	26.18
4880	NASDAQ	DMLP	Fri, Jun 24, 2022	23.64	25.62	23.64	24.78
4879	NASDAQ	DMLP	Thu, Jun 23, 2022	25.00	25.00	23.28	23.51
4878	NASDAQ	DMLP	Wed, Jun 22, 2022	26.45	26.45	24.66	24.67
4877	NASDAQ	DMLP	Tue, Jun 21, 2022	24.90	27.08	24.86	26.84
4876	NASDAQ	DMLP	Fri, Jun 17, 2022	26.44	26.80	24.26	24.90
4875	NASDAQ	DMLP	Thu, Jun 16, 2022	28.28	28.44	26.41	26.42
4874	NASDAQ	DMLP	Wed, Jun 15, 2022	29.07	29.43	28.55	28.69
4873	NASDAQ	DMLP	Tue, Jun 14, 2022	30.91	31.28	28.90	29.43
4872	NASDAQ	DMLP	Mon, Jun 13, 2022	31.46	31.46	30.26	30.77
4871	NASDAQ	DMLP	Fri, Jun 10, 2022	30.56	31.89	30.56	31.72
4870	NASDAQ	DMLP	Thu, Jun 9, 2022	31.85	32.19	30.72	30.99
4869	NASDAQ	DMLP	Wed, Jun 8, 2022	32.00	32.61	31.84	32.14
4868	NASDAQ	DMLP	Tue, Jun 7, 2022	31.70	31.90	30.40	31.90
4867	NASDAQ	DMLP	Mon, Jun 6, 2022	32.01	32.01	30.01	31.63
4866	NASDAQ	DMLP	Fri, Jun 3, 2022	32.50	32.50	31.40	31.50
4865	NASDAQ	DMLP	Thu, Jun 2, 2022	31.18	32.25	31.01	32.25
4864	NASDAQ	DMLP	Wed, Jun 1, 2022	30.91	31.49	30.20	31.37
4863	NASDAQ	DMLP	Tue, May 31, 2022	30.95	31.49	30.74	30.89
4862	NASDAQ	DMLP	Fri, May 27, 2022	30.60	30.90	30.07	30.88
4861	NASDAQ	DMLP	Thu, May 26, 2022	30.30	30.74	30.12	30.64
4860	NASDAQ	DMLP	Wed, May 25, 2022	30.00	30.25	29.56	30.15
4859	NASDAQ	DMLP	Tue, May 24, 2022	29.50	29.99	29.04	29.96
4858	NASDAQ	DMLP	Mon, May 23, 2022	28.98	29.69	28.55	29.33
4857	NASDAQ	DMLP	Fri, May 20, 2022	28.19	28.82	27.90	28.40
4856	NASDAQ	DMLP	Thu, May 19, 2022	27.90	28.20	27.47	28.19
4855	NASDAQ	DMLP	Wed, May 18, 2022	28.65	28.82	27.37	27.81
4854	NASDAQ	DMLP	Tue, May 17, 2022	29.19	29.31	28.42	28.92
4853	NASDAQ	DMLP	Mon, May 16, 2022	28.41	29.73	28.26	29.11
4852	NASDAQ	DMLP	Fri, May 13, 2022	26.50	28.11	26.04	28.11
4851	NASDAQ	DMLP	Thu, May 12, 2022	25.04	26.40	24.20	26.39
4850	NASDAQ	DMLP	Wed, May 11, 2022	24.68	25.50	24.61	24.73
4849	NASDAQ	DMLP	Tue, May 10, 2022	25.37	25.99	23.97	24.50
4848	NASDAQ	DMLP	Mon, May 9, 2022	26.65	26.65	24.92	25.26
4847	NASDAQ	DMLP	Fri, May 6, 2022	26.70	26.93	26.36	26.85
4846	NASDAQ	DMLP	Thu, May 5, 2022	26.50	26.61	25.87	26.37
4845	NASDAQ	DMLP	Wed, May 4, 2022	26.07	26.21	25.63	26.19
4844	NASDAQ	DMLP	Tue, May 3, 2022	25.34	26.07	25.29	26.07
4843	NASDAQ	DMLP	Mon, May 2, 2022	25.54	25.87	24.74	24.93
4842	NASDAQ	DMLP	Fri, Apr 29, 2022	26.68	26.80	25.75	26.11
4841	NASDAQ	DMLP	Thu, Apr 28, 2022	27.09	27.52	26.55	27.43
4840	NASDAQ	DMLP	Wed, Apr 27, 2022	26.08	26.87	25.70	26.80
4839	NASDAQ	DMLP	Tue, Apr 26, 2022	25.70	26.41	25.43	25.81
4838	NASDAQ	DMLP	Mon, Apr 25, 2022	26.02	26.47	24.22	25.60
4837	NASDAQ	DMLP	Fri, Apr 22, 2022	26.06	26.45	25.90	26.00
4836	NASDAQ	DMLP	Thu, Apr 21, 2022	26.24	26.37	25.88	25.97
4835	NASDAQ	DMLP	Wed, Apr 20, 2022	26.04	26.05	25.75	25.96
4834	NASDAQ	DMLP	Tue, Apr 19, 2022	26.19	26.35	25.50	25.75
4833	NASDAQ	DMLP	Mon, Apr 18, 2022	26.21	26.45	25.90	26.00
4832	NASDAQ	DMLP	Thu, Apr 14, 2022	26.03	26.30	25.53	25.96
4831	NASDAQ	DMLP	Wed, Apr 13, 2022	25.99	26.30	25.50	26.17
4830	NASDAQ	DMLP	Tue, Apr 12, 2022	25.07	26.88	25.07	25.79
4829	NASDAQ	DMLP	Mon, Apr 11, 2022	26.02	26.10	25.05	25.46
4828	NASDAQ	DMLP	Fri, Apr 8, 2022	26.21	26.69	25.75	26.02
4827	NASDAQ	DMLP	Thu, Apr 7, 2022	26.37	26.95	25.61	26.14
4826	NASDAQ	DMLP	Wed, Apr 6, 2022	26.66	26.93	26.16	26.35
4825	NASDAQ	DMLP	Tue, Apr 5, 2022	26.80	27.00	26.12	26.16
4824	NASDAQ	DMLP	Mon, Apr 4, 2022	27.00	27.50	26.25	26.68
4823	NASDAQ	DMLP	Fri, Apr 1, 2022	26.00	26.99	25.82	26.60
4822	NASDAQ	DMLP	Thu, Mar 31, 2022	25.63	25.95	25.54	25.95
4821	NASDAQ	DMLP	Wed, Mar 30, 2022	25.20	25.95	25.20	25.63
4820	NASDAQ	DMLP	Tue, Mar 29, 2022	25.37	25.87	24.58	25.23
4819	NASDAQ	DMLP	Mon, Mar 28, 2022	26.49	26.50	24.77	25.35
4818	NASDAQ	DMLP	Fri, Mar 25, 2022	25.25	26.50	25.25	25.89
4817	NASDAQ	DMLP	Thu, Mar 24, 2022	24.33	25.51	24.31	25.51
4816	NASDAQ	DMLP	Wed, Mar 23, 2022	24.20	24.46	24.04	24.20
4815	NASDAQ	DMLP	Tue, Mar 22, 2022	24.52	24.66	23.59	24.00
4814	NASDAQ	DMLP	Mon, Mar 21, 2022	24.20	24.57	24.20	24.28
4813	NASDAQ	DMLP	Fri, Mar 18, 2022	23.99	24.32	23.52	23.83
4812	NASDAQ	DMLP	Thu, Mar 17, 2022	22.84	23.90	22.84	23.89
4811	NASDAQ	DMLP	Wed, Mar 16, 2022	23.16	23.32	22.68	22.77
4810	NASDAQ	DMLP	Tue, Mar 15, 2022	23.09	23.39	22.75	23.00
4809	NASDAQ	DMLP	Mon, Mar 14, 2022	23.64	23.74	23.01	23.25
4808	NASDAQ	DMLP	Fri, Mar 11, 2022	23.50	24.00	23.50	23.84
4807	NASDAQ	DMLP	Thu, Mar 10, 2022	23.02	23.68	23.02	23.55
4806	NASDAQ	DMLP	Wed, Mar 9, 2022	23.82	24.20	22.88	23.02
4805	NASDAQ	DMLP	Tue, Mar 8, 2022	24.24	24.72	23.71	24.61
4804	NASDAQ	DMLP	Mon, Mar 7, 2022	23.87	24.23	23.30	23.95
4803	NASDAQ	DMLP	Fri, Mar 4, 2022	23.97	24.73	23.40	23.50
4802	NASDAQ	DMLP	Thu, Mar 3, 2022	23.55	23.89	23.00	23.76
4801	NASDAQ	DMLP	Wed, Mar 2, 2022	23.90	24.03	23.80	23.85
4800	NASDAQ	DMLP	Tue, Mar 1, 2022	23.81	24.00	23.60	23.71
4799	NASDAQ	DMLP	Mon, Feb 28, 2022	23.20	23.77	22.96	23.54
4798	NASDAQ	DMLP	Fri, Feb 25, 2022	22.44	23.18	22.31	22.87
4797	NASDAQ	DMLP	Thu, Feb 24, 2022	22.56	22.56	21.74	22.30
4796	NASDAQ	DMLP	Wed, Feb 23, 2022	22.00	22.22	21.53	21.53
4795	NASDAQ	DMLP	Tue, Feb 22, 2022	22.82	22.82	21.30	21.68
4794	NASDAQ	DMLP	Fri, Feb 18, 2022	22.10	22.87	21.83	21.96
4793	NASDAQ	DMLP	Thu, Feb 17, 2022	22.17	22.83	22.12	22.12
4792	NASDAQ	DMLP	Wed, Feb 16, 2022	22.20	23.03	22.09	22.14
4791	NASDAQ	DMLP	Tue, Feb 15, 2022	22.96	23.16	22.25	22.38
4790	NASDAQ	DMLP	Mon, Feb 14, 2022	23.00	23.88	22.75	23.05
4789	NASDAQ	DMLP	Fri, Feb 11, 2022	23.03	23.89	22.98	22.99
4788	NASDAQ	DMLP	Thu, Feb 10, 2022	23.19	23.38	22.77	22.83
4787	NASDAQ	DMLP	Wed, Feb 9, 2022	23.38	23.38	22.75	23.06
4786	NASDAQ	DMLP	Tue, Feb 8, 2022	24.00	24.00	22.76	22.98
4785	NASDAQ	DMLP	Mon, Feb 7, 2022	23.91	24.39	23.47	24.11
4784	NASDAQ	DMLP	Fri, Feb 4, 2022	23.91	24.14	23.50	23.79
4783	NASDAQ	DMLP	Thu, Feb 3, 2022	23.60	23.99	23.48	23.89
4782	NASDAQ	DMLP	Wed, Feb 2, 2022	23.23	23.76	22.72	23.60
4781	NASDAQ	DMLP	Tue, Feb 1, 2022	22.23	23.00	21.95	23.00
4780	NASDAQ	DMLP	Mon, Jan 31, 2022	22.62	22.86	22.40	22.40
4779	NASDAQ	DMLP	Fri, Jan 28, 2022	22.69	23.30	22.22	22.81
4778	NASDAQ	DMLP	Thu, Jan 27, 2022	23.76	24.00	23.25	23.39
4777	NASDAQ	DMLP	Wed, Jan 26, 2022	23.00	23.97	23.00	23.50
4776	NASDAQ	DMLP	Tue, Jan 25, 2022	22.00	23.00	21.76	22.94
4775	NASDAQ	DMLP	Mon, Jan 24, 2022	22.01	22.31	21.41	22.05
4774	NASDAQ	DMLP	Fri, Jan 21, 2022	22.34	22.58	21.99	22.14
4773	NASDAQ	DMLP	Thu, Jan 20, 2022	21.98	22.78	21.84	22.35
4772	NASDAQ	DMLP	Wed, Jan 19, 2022	22.86	22.86	21.95	22.00
4771	NASDAQ	DMLP	Tue, Jan 18, 2022	22.50	22.73	22.08	22.63
4770	NASDAQ	DMLP	Fri, Jan 14, 2022	22.17	22.42	22.00	22.28
4769	NASDAQ	DMLP	Thu, Jan 13, 2022	22.18	22.57	21.84	22.28
4768	NASDAQ	DMLP	Wed, Jan 12, 2022	22.30	22.56	22.15	22.37
4767	NASDAQ	DMLP	Tue, Jan 11, 2022	21.44	22.31	21.24	22.20
4766	NASDAQ	DMLP	Mon, Jan 10, 2022	21.21	21.44	20.50	21.28
4765	NASDAQ	DMLP	Fri, Jan 7, 2022	20.86	21.45	20.85	21.25
4764	NASDAQ	DMLP	Thu, Jan 6, 2022	21.05	21.05	20.50	20.86
4763	NASDAQ	DMLP	Wed, Jan 5, 2022	21.30	21.59	20.34	20.74
4762	NASDAQ	DMLP	Tue, Jan 4, 2022	20.68	21.28	20.50	21.06
4761	NASDAQ	DMLP	Mon, Jan 3, 2022	19.80	20.82	19.80	20.58
4760	NASDAQ	DMLP	Fri, Dec 31, 2021	19.65	19.84	19.50	19.79
4759	NASDAQ	DMLP	Thu, Dec 30, 2021	19.72	19.79	19.47	19.62
4758	NASDAQ	DMLP	Wed, Dec 29, 2021	19.67	19.88	19.42	19.66
4757	NASDAQ	DMLP	Tue, Dec 28, 2021	19.48	19.85	19.32	19.65
4756	NASDAQ	DMLP	Mon, Dec 27, 2021	18.91	19.59	18.91	19.43
4755	NASDAQ	DMLP	Thu, Dec 23, 2021	18.70	18.90	18.65	18.73
4754	NASDAQ	DMLP	Wed, Dec 22, 2021	18.92	19.00	18.57	18.72
4753	NASDAQ	DMLP	Tue, Dec 21, 2021	18.83	19.21	18.70	18.95
4752	NASDAQ	DMLP	Mon, Dec 20, 2021	19.75	19.75	18.75	18.92
4751	NASDAQ	DMLP	Fri, Dec 17, 2021	19.77	20.07	18.89	19.39
4750	NASDAQ	DMLP	Thu, Dec 16, 2021	19.58	20.08	19.29	19.90
4749	NASDAQ	DMLP	Wed, Dec 15, 2021	19.09	19.54	18.84	19.45
4748	NASDAQ	DMLP	Tue, Dec 14, 2021	19.28	19.81	18.67	19.01
4747	NASDAQ	DMLP	Mon, Dec 13, 2021	18.96	19.30	18.63	19.20
4746	NASDAQ	DMLP	Fri, Dec 10, 2021	18.16	18.64	17.95	18.06
4745	NASDAQ	DMLP	Thu, Dec 9, 2021	18.36	18.55	18.00	18.14
4744	NASDAQ	DMLP	Wed, Dec 8, 2021	18.49	18.77	18.39	18.44
4743	NASDAQ	DMLP	Tue, Dec 7, 2021	18.21	18.78	18.21	18.58
4742	NASDAQ	DMLP	Mon, Dec 6, 2021	17.75	18.00	17.60	17.95
4741	NASDAQ	DMLP	Fri, Dec 3, 2021	17.54	17.75	17.35	17.69
4740	NASDAQ	DMLP	Thu, Dec 2, 2021	17.49	17.75	17.16	17.58
4739	NASDAQ	DMLP	Wed, Dec 1, 2021	17.89	18.00	17.10	17.37
4738	NASDAQ	DMLP	Tue, Nov 30, 2021	18.07	18.23	17.59	17.79
4737	NASDAQ	DMLP	Mon, Nov 29, 2021	18.63	18.67	18.01	18.10
4736	NASDAQ	DMLP	Fri, Nov 26, 2021	18.47	18.50	17.80	18.33
4735	NASDAQ	DMLP	Wed, Nov 24, 2021	18.61	18.88	18.32	18.77
4734	NASDAQ	DMLP	Tue, Nov 23, 2021	18.20	18.83	17.95	18.36
4733	NASDAQ	DMLP	Mon, Nov 22, 2021	17.82	18.15	17.70	18.06
4732	NASDAQ	DMLP	Fri, Nov 19, 2021	18.03	18.43	17.61	17.82
4731	NASDAQ	DMLP	Thu, Nov 18, 2021	18.00	18.33	17.67	18.08
4730	NASDAQ	DMLP	Wed, Nov 17, 2021	18.70	18.98	17.96	17.96
4729	NASDAQ	DMLP	Tue, Nov 16, 2021	18.87	19.09	18.67	18.67
4728	NASDAQ	DMLP	Mon, Nov 15, 2021	18.80	19.26	18.51	18.84
4727	NASDAQ	DMLP	Fri, Nov 12, 2021	18.95	19.13	18.81	18.83
4726	NASDAQ	DMLP	Thu, Nov 11, 2021	19.00	19.53	18.95	19.10
4725	NASDAQ	DMLP	Wed, Nov 10, 2021	19.55	20.24	18.78	18.95
4724	NASDAQ	DMLP	Tue, Nov 9, 2021	19.11	19.54	19.03	19.52
4723	NASDAQ	DMLP	Mon, Nov 8, 2021	19.32	19.58	19.11	19.19
4722	NASDAQ	DMLP	Fri, Nov 5, 2021	19.32	19.44	19.13	19.21
4721	NASDAQ	DMLP	Thu, Nov 4, 2021	19.11	19.31	19.09	19.24
4720	NASDAQ	DMLP	Wed, Nov 3, 2021	19.19	19.34	19.03	19.10
4719	NASDAQ	DMLP	Tue, Nov 2, 2021	19.25	19.38	19.22	19.25
4718	NASDAQ	DMLP	Mon, Nov 1, 2021	19.21	19.68	19.17	19.25
4717	NASDAQ	DMLP	Fri, Oct 29, 2021	19.58	19.69	19.12	19.15
4716	NASDAQ	DMLP	Thu, Oct 28, 2021	20.41	20.49	20.00	20.37
4715	NASDAQ	DMLP	Wed, Oct 27, 2021	20.18	20.48	20.15	20.33
4714	NASDAQ	DMLP	Tue, Oct 26, 2021	20.37	20.63	20.22	20.29
4713	NASDAQ	DMLP	Mon, Oct 25, 2021	20.21	20.64	20.21	20.30
4712	NASDAQ	DMLP	Fri, Oct 22, 2021	20.52	20.65	20.10	20.15
4711	NASDAQ	DMLP	Thu, Oct 21, 2021	20.49	20.61	20.11	20.33
4710	NASDAQ	DMLP	Wed, Oct 20, 2021	20.09	20.48	20.02	20.40
4709	NASDAQ	DMLP	Tue, Oct 19, 2021	19.86	20.25	19.38	19.96
4708	NASDAQ	DMLP	Mon, Oct 18, 2021	19.67	19.98	19.67	19.75
4707	NASDAQ	DMLP	Fri, Oct 15, 2021	20.30	20.38	19.58	19.67
4706	NASDAQ	DMLP	Thu, Oct 14, 2021	20.16	20.45	19.95	20.07
4705	NASDAQ	DMLP	Wed, Oct 13, 2021	20.05	20.24	19.85	20.06
4704	NASDAQ	DMLP	Tue, Oct 12, 2021	20.44	20.66	20.17	20.17
4703	NASDAQ	DMLP	Mon, Oct 11, 2021	20.74	20.89	20.50	20.50
4702	NASDAQ	DMLP	Fri, Oct 8, 2021	20.29	20.71	20.15	20.62
4701	NASDAQ	DMLP	Thu, Oct 7, 2021	20.25	20.29	20.10	20.22
4700	NASDAQ	DMLP	Wed, Oct 6, 2021	20.26	20.48	20.08	20.32
4699	NASDAQ	DMLP	Tue, Oct 5, 2021	20.25	20.80	20.12	20.62
4698	NASDAQ	DMLP	Mon, Oct 4, 2021	19.69	20.19	19.43	20.09
4697	NASDAQ	DMLP	Fri, Oct 1, 2021	19.27	19.70	19.11	19.41
4696	NASDAQ	DMLP	Thu, Sep 30, 2021	18.99	19.17	18.71	19.17
4695	NASDAQ	DMLP	Wed, Sep 29, 2021	18.94	19.00	18.75	18.99
4694	NASDAQ	DMLP	Tue, Sep 28, 2021	18.70	19.00	18.25	18.82
4693	NASDAQ	DMLP	Mon, Sep 27, 2021	18.17	18.71	18.11	18.56
4692	NASDAQ	DMLP	Fri, Sep 24, 2021	18.02	18.23	17.90	18.00
4691	NASDAQ	DMLP	Thu, Sep 23, 2021	17.42	18.05	17.41	17.80
4690	NASDAQ	DMLP	Wed, Sep 22, 2021	17.22	17.50	17.21	17.26
4689	NASDAQ	DMLP	Tue, Sep 21, 2021	17.13	17.20	17.01	17.02
4688	NASDAQ	DMLP	Mon, Sep 20, 2021	17.02	17.50	17.01	17.20
4687	NASDAQ	DMLP	Fri, Sep 17, 2021	17.37	17.54	17.15	17.22
4686	NASDAQ	DMLP	Thu, Sep 16, 2021	17.16	17.58	17.11	17.45
4685	NASDAQ	DMLP	Wed, Sep 15, 2021	17.00	17.40	16.95	17.19
4684	NASDAQ	DMLP	Tue, Sep 14, 2021	16.99	17.11	16.71	16.91
4683	NASDAQ	DMLP	Mon, Sep 13, 2021	17.16	17.30	16.82	16.98
4682	NASDAQ	DMLP	Fri, Sep 10, 2021	17.14	17.37	16.98	17.11
4681	NASDAQ	DMLP	Thu, Sep 9, 2021	16.83	17.36	16.83	17.07
4680	NASDAQ	DMLP	Wed, Sep 8, 2021	17.34	17.40	16.83	16.99
4679	NASDAQ	DMLP	Tue, Sep 7, 2021	17.31	17.32	16.87	17.27
4678	NASDAQ	DMLP	Fri, Sep 3, 2021	16.79	17.15	16.55	16.65
4677	NASDAQ	DMLP	Thu, Sep 2, 2021	16.68	16.86	16.56	16.56
4676	NASDAQ	DMLP	Wed, Sep 1, 2021	16.82	16.82	16.63	16.71
4675	NASDAQ	DMLP	Tue, Aug 31, 2021	16.61	16.80	16.57	16.60
4674	NASDAQ	DMLP	Mon, Aug 30, 2021	16.64	16.85	16.50	16.55
4673	NASDAQ	DMLP	Fri, Aug 27, 2021	15.83	16.42	15.83	16.25
4672	NASDAQ	DMLP	Thu, Aug 26, 2021	16.12	16.12	15.68	15.81
4671	NASDAQ	DMLP	Wed, Aug 25, 2021	16.13	16.32	16.00	16.12
4670	NASDAQ	DMLP	Tue, Aug 24, 2021	16.10	16.27	15.92	16.16
4669	NASDAQ	DMLP	Mon, Aug 23, 2021	16.35	16.35	16.01	16.08
4668	NASDAQ	DMLP	Fri, Aug 20, 2021	16.00	16.20	15.88	15.98
4667	NASDAQ	DMLP	Thu, Aug 19, 2021	15.82	16.20	15.50	15.96
4666	NASDAQ	DMLP	Wed, Aug 18, 2021	16.25	16.31	15.83	15.90
4665	NASDAQ	DMLP	Tue, Aug 17, 2021	16.06	16.41	16.06	16.13
4664	NASDAQ	DMLP	Mon, Aug 16, 2021	16.27	16.45	16.11	16.11
4663	NASDAQ	DMLP	Fri, Aug 13, 2021	16.00	16.45	15.98	16.26
4662	NASDAQ	DMLP	Thu, Aug 12, 2021	16.59	16.89	16.33	16.48
4661	NASDAQ	DMLP	Wed, Aug 11, 2021	16.21	16.47	15.82	16.38
4660	NASDAQ	DMLP	Tue, Aug 10, 2021	15.99	16.52	15.88	16.19
4659	NASDAQ	DMLP	Mon, Aug 9, 2021	15.98	16.36	15.78	15.87
4658	NASDAQ	DMLP	Fri, Aug 6, 2021	16.18	16.37	16.00	16.03
4657	NASDAQ	DMLP	Thu, Aug 5, 2021	16.05	16.19	15.97	16.07
4656	NASDAQ	DMLP	Wed, Aug 4, 2021	16.00	16.20	15.90	15.91
4655	NASDAQ	DMLP	Tue, Aug 3, 2021	16.00	16.40	16.00	16.20
4654	NASDAQ	DMLP	Mon, Aug 2, 2021	16.55	16.88	16.20	16.27
4653	NASDAQ	DMLP	Fri, Jul 30, 2021	16.67	16.79	16.25	16.57
4652	NASDAQ	DMLP	Thu, Jul 29, 2021	17.62	17.67	17.01	17.52
4651	NASDAQ	DMLP	Wed, Jul 28, 2021	17.50	17.50	16.73	17.34
4650	NASDAQ	DMLP	Tue, Jul 27, 2021	17.43	17.48	16.60	17.25
4649	NASDAQ	DMLP	Mon, Jul 26, 2021	17.12	17.60	17.00	17.42
4648	NASDAQ	DMLP	Fri, Jul 23, 2021	16.86	16.86	16.26	16.60
4647	NASDAQ	DMLP	Thu, Jul 22, 2021	16.64	16.74	16.39	16.67
4646	NASDAQ	DMLP	Wed, Jul 21, 2021	16.23	16.62	16.19	16.61
4645	NASDAQ	DMLP	Tue, Jul 20, 2021	15.75	16.39	15.55	16.16
4644	NASDAQ	DMLP	Mon, Jul 19, 2021	16.18	16.21	15.50	15.70
4643	NASDAQ	DMLP	Fri, Jul 16, 2021	16.83	16.83	16.34	16.52
4642	NASDAQ	DMLP	Thu, Jul 15, 2021	16.93	17.16	16.55	16.66
4641	NASDAQ	DMLP	Wed, Jul 14, 2021	16.82	17.12	16.70	17.04
4640	NASDAQ	DMLP	Tue, Jul 13, 2021	16.86	17.05	16.69	16.80
4639	NASDAQ	DMLP	Mon, Jul 12, 2021	16.58	17.09	16.51	17.02
4638	NASDAQ	DMLP	Fri, Jul 9, 2021	16.43	16.68	16.26	16.59
4637	NASDAQ	DMLP	Thu, Jul 8, 2021	16.58	16.78	16.12	16.19
4636	NASDAQ	DMLP	Wed, Jul 7, 2021	17.01	17.01	16.60	16.67
4635	NASDAQ	DMLP	Tue, Jul 6, 2021	17.23	17.23	16.81	17.05
4634	NASDAQ	DMLP	Fri, Jul 2, 2021	17.01	17.30	17.01	17.23
4633	NASDAQ	DMLP	Thu, Jul 1, 2021	16.99	17.31	16.80	16.99
4632	NASDAQ	DMLP	Wed, Jun 30, 2021	16.75	17.24	16.65	16.85
4631	NASDAQ	DMLP	Tue, Jun 29, 2021	16.30	16.82	16.01	16.60
4630	NASDAQ	DMLP	Mon, Jun 28, 2021	17.07	17.08	16.19	16.25
4629	NASDAQ	DMLP	Fri, Jun 25, 2021	16.87	17.09	16.87	17.00
4628	NASDAQ	DMLP	Thu, Jun 24, 2021	16.63	16.93	16.55	16.81
4627	NASDAQ	DMLP	Wed, Jun 23, 2021	16.52	16.74	16.51	16.55
4626	NASDAQ	DMLP	Tue, Jun 22, 2021	16.90	16.90	16.40	16.53
4625	NASDAQ	DMLP	Mon, Jun 21, 2021	16.38	17.00	16.28	16.86
4624	NASDAQ	DMLP	Fri, Jun 18, 2021	15.95	16.74	15.74	16.32
4623	NASDAQ	DMLP	Thu, Jun 17, 2021	16.85	17.17	15.82	15.97
4622	NASDAQ	DMLP	Wed, Jun 16, 2021	17.70	17.70	17.19	17.19
4621	NASDAQ	DMLP	Tue, Jun 15, 2021	16.90	17.74	16.70	17.72
4620	NASDAQ	DMLP	Mon, Jun 14, 2021	15.93	16.88	15.85	16.76
4619	NASDAQ	DMLP	Fri, Jun 11, 2021	15.50	15.85	15.50	15.83
4618	NASDAQ	DMLP	Thu, Jun 10, 2021	15.48	15.67	15.35	15.46
4617	NASDAQ	DMLP	Wed, Jun 9, 2021	15.53	15.57	15.28	15.32
4616	NASDAQ	DMLP	Tue, Jun 8, 2021	15.31	15.53	15.28	15.37
4615	NASDAQ	DMLP	Mon, Jun 7, 2021	15.53	15.53	15.29	15.37
4614	NASDAQ	DMLP	Fri, Jun 4, 2021	15.65	15.75	15.31	15.45
4613	NASDAQ	DMLP	Thu, Jun 3, 2021	15.76	15.89	15.57	15.60
4612	NASDAQ	DMLP	Wed, Jun 2, 2021	16.00	16.10	15.75	15.81
4611	NASDAQ	DMLP	Tue, Jun 1, 2021	15.25	15.98	15.25	15.93
4610	NASDAQ	DMLP	Fri, May 28, 2021	15.34	15.40	15.20	15.20
4609	NASDAQ	DMLP	Thu, May 27, 2021	15.22	15.28	15.17	15.17
4608	NASDAQ	DMLP	Wed, May 26, 2021	15.06	15.29	15.01	15.16
4607	NASDAQ	DMLP	Tue, May 25, 2021	15.24	15.34	15.02	15.10
4606	NASDAQ	DMLP	Mon, May 24, 2021	15.05	15.25	14.85	15.22
4605	NASDAQ	DMLP	Fri, May 21, 2021	14.76	15.10	14.75	14.98
4604	NASDAQ	DMLP	Thu, May 20, 2021	14.67	14.91	14.58	14.66
4603	NASDAQ	DMLP	Wed, May 19, 2021	14.89	14.99	14.63	14.67
4602	NASDAQ	DMLP	Tue, May 18, 2021	15.32	15.32	15.03	15.03
4601	NASDAQ	DMLP	Mon, May 17, 2021	15.14	15.36	15.14	15.19
4600	NASDAQ	DMLP	Fri, May 14, 2021	14.68	15.23	14.68	15.01
4599	NASDAQ	DMLP	Thu, May 13, 2021	14.93	15.40	14.61	14.68
4598	NASDAQ	DMLP	Wed, May 12, 2021	14.91	15.44	14.91	14.92
4597	NASDAQ	DMLP	Tue, May 11, 2021	14.89	15.29	14.86	14.91
4596	NASDAQ	DMLP	Mon, May 10, 2021	15.11	15.44	15.01	15.01
4595	NASDAQ	DMLP	Fri, May 7, 2021	15.05	15.47	15.01	15.07
4594	NASDAQ	DMLP	Thu, May 6, 2021	15.15	15.20	14.72	15.12
4593	NASDAQ	DMLP	Wed, May 5, 2021	14.85	15.15	14.65	15.15
4592	NASDAQ	DMLP	Tue, May 4, 2021	14.77	14.95	14.55	14.77
4591	NASDAQ	DMLP	Mon, May 3, 2021	14.56	15.00	14.51	14.90
4590	NASDAQ	DMLP	Fri, Apr 30, 2021	14.57	15.12	14.55	14.56
4589	NASDAQ	DMLP	Thu, Apr 29, 2021	15.45	15.54	15.25	15.44
4588	NASDAQ	DMLP	Wed, Apr 28, 2021	15.34	15.56	15.00	15.45
4587	NASDAQ	DMLP	Tue, Apr 27, 2021	14.86	15.21	14.82	15.20
4586	NASDAQ	DMLP	Mon, Apr 26, 2021	14.79	14.99	14.65	14.75
4585	NASDAQ	DMLP	Fri, Apr 23, 2021	14.40	14.80	14.37	14.62
4584	NASDAQ	DMLP	Thu, Apr 22, 2021	14.08	14.41	13.95	14.38
4583	NASDAQ	DMLP	Wed, Apr 21, 2021	14.12	14.25	13.75	13.89
4582	NASDAQ	DMLP	Tue, Apr 20, 2021	14.32	14.32	14.03	14.21
4581	NASDAQ	DMLP	Mon, Apr 19, 2021	14.25	14.46	14.03	14.38
4580	NASDAQ	DMLP	Fri, Apr 16, 2021	14.34	14.40	14.17	14.34
4579	NASDAQ	DMLP	Thu, Apr 15, 2021	14.32	14.40	14.13	14.33
4578	NASDAQ	DMLP	Wed, Apr 14, 2021	14.06	14.39	13.95	14.23
4577	NASDAQ	DMLP	Tue, Apr 13, 2021	14.00	14.14	13.79	14.09
4576	NASDAQ	DMLP	Mon, Apr 12, 2021	13.96	14.14	13.91	14.06
4575	NASDAQ	DMLP	Fri, Apr 9, 2021	14.17	14.25	13.95	13.96
4574	NASDAQ	DMLP	Thu, Apr 8, 2021	14.24	14.24	14.01	14.12
4573	NASDAQ	DMLP	Wed, Apr 7, 2021	14.03	14.27	13.93	14.25
4572	NASDAQ	DMLP	Tue, Apr 6, 2021	14.09	14.31	13.91	13.91
4571	NASDAQ	DMLP	Mon, Apr 5, 2021	14.04	14.19	13.90	13.99
4570	NASDAQ	DMLP	Thu, Apr 1, 2021	13.81	14.29	13.72	14.19
4569	NASDAQ	DMLP	Wed, Mar 31, 2021	13.69	13.97	13.51	13.66
4568	NASDAQ	DMLP	Tue, Mar 30, 2021	14.09	14.13	13.54	13.67
4567	NASDAQ	DMLP	Mon, Mar 29, 2021	14.01	14.17	13.70	13.85
4566	NASDAQ	DMLP	Fri, Mar 26, 2021	14.05	14.05	13.81	14.00
4565	NASDAQ	DMLP	Thu, Mar 25, 2021	13.90	13.95	13.54	13.90
4564	NASDAQ	DMLP	Wed, Mar 24, 2021	13.91	14.18	13.67	13.93
4563	NASDAQ	DMLP	Tue, Mar 23, 2021	13.76	13.88	13.53	13.79
4562	NASDAQ	DMLP	Mon, Mar 22, 2021	13.98	14.05	13.79	13.89
4561	NASDAQ	DMLP	Fri, Mar 19, 2021	14.05	14.05	13.79	13.98
4560	NASDAQ	DMLP	Thu, Mar 18, 2021	14.25	14.25	13.85	13.94
4559	NASDAQ	DMLP	Wed, Mar 17, 2021	14.22	14.41	13.89	14.25
4558	NASDAQ	DMLP	Tue, Mar 16, 2021	14.47	14.47	14.06	14.16
4557	NASDAQ	DMLP	Mon, Mar 15, 2021	14.73	14.87	14.49	14.60
4556	NASDAQ	DMLP	Fri, Mar 12, 2021	14.66	14.99	14.45	14.73
4555	NASDAQ	DMLP	Thu, Mar 11, 2021	14.86	14.87	14.57	14.66
4554	NASDAQ	DMLP	Wed, Mar 10, 2021	14.50	15.02	14.27	14.88
4553	NASDAQ	DMLP	Tue, Mar 9, 2021	14.54	14.92	14.26	14.50
4552	NASDAQ	DMLP	Mon, Mar 8, 2021	15.02	15.02	14.25	14.58
4551	NASDAQ	DMLP	Fri, Mar 5, 2021	15.00	15.10	14.35	14.89
4550	NASDAQ	DMLP	Thu, Mar 4, 2021	14.65	14.95	14.27	14.59
4549	NASDAQ	DMLP	Wed, Mar 3, 2021	14.61	15.04	14.57	14.61
4548	NASDAQ	DMLP	Tue, Mar 2, 2021	14.55	14.75	14.21	14.65
4547	NASDAQ	DMLP	Mon, Mar 1, 2021	14.98	14.98	14.42	14.55
4546	NASDAQ	DMLP	Fri, Feb 26, 2021	14.59	14.71	14.03	14.45
4545	NASDAQ	DMLP	Thu, Feb 25, 2021	14.94	15.15	14.45	14.77
4544	NASDAQ	DMLP	Wed, Feb 24, 2021	14.10	14.97	14.10	14.80
4543	NASDAQ	DMLP	Tue, Feb 23, 2021	14.54	14.54	13.85	14.13
4542	NASDAQ	DMLP	Mon, Feb 22, 2021	14.04	14.85	13.97	14.56
4541	NASDAQ	DMLP	Fri, Feb 19, 2021	13.83	14.14	13.79	14.05
4540	NASDAQ	DMLP	Thu, Feb 18, 2021	13.96	14.11	13.76	13.85
4539	NASDAQ	DMLP	Wed, Feb 17, 2021	14.40	14.40	13.81	14.16
4538	NASDAQ	DMLP	Tue, Feb 16, 2021	14.00	14.38	13.95	14.29
4537	NASDAQ	DMLP	Fri, Feb 12, 2021	13.64	13.99	13.63	13.89
4536	NASDAQ	DMLP	Thu, Feb 11, 2021	13.77	13.96	13.50	13.75
4535	NASDAQ	DMLP	Wed, Feb 10, 2021	13.22	13.63	13.15	13.61
4534	NASDAQ	DMLP	Tue, Feb 9, 2021	13.86	13.86	12.92	13.02
4533	NASDAQ	DMLP	Mon, Feb 8, 2021	12.95	13.61	12.95	13.54
4532	NASDAQ	DMLP	Fri, Feb 5, 2021	12.99	13.12	12.76	12.91
4531	NASDAQ	DMLP	Thu, Feb 4, 2021	12.90	13.06	12.79	13.04
4530	NASDAQ	DMLP	Wed, Feb 3, 2021	12.60	13.03	12.60	12.95
4529	NASDAQ	DMLP	Tue, Feb 2, 2021	12.64	12.84	12.26	12.73
4528	NASDAQ	DMLP	Mon, Feb 1, 2021	12.28	12.58	12.05	12.55
4527	NASDAQ	DMLP	Fri, Jan 29, 2021	12.35	12.49	11.95	12.05
4526	NASDAQ	DMLP	Thu, Jan 28, 2021	12.77	12.77	12.36	12.62
4525	NASDAQ	DMLP	Wed, Jan 27, 2021	12.62	12.84	12.41	12.57
4524	NASDAQ	DMLP	Tue, Jan 26, 2021	12.82	12.90	12.55	12.74
4523	NASDAQ	DMLP	Mon, Jan 25, 2021	12.46	12.62	12.30	12.60
4522	NASDAQ	DMLP	Fri, Jan 22, 2021	12.74	12.74	12.35	12.42
4521	NASDAQ	DMLP	Thu, Jan 21, 2021	13.07	13.07	12.48	12.79
4520	NASDAQ	DMLP	Wed, Jan 20, 2021	13.15	13.28	12.95	13.07
4519	NASDAQ	DMLP	Tue, Jan 19, 2021	12.83	13.41	12.83	13.17
4518	NASDAQ	DMLP	Fri, Jan 15, 2021	13.10	13.23	12.87	12.89
4517	NASDAQ	DMLP	Thu, Jan 14, 2021	13.06	13.29	12.96	13.19
4516	NASDAQ	DMLP	Wed, Jan 13, 2021	12.94	13.09	12.73	13.06
4515	NASDAQ	DMLP	Tue, Jan 12, 2021	12.20	12.93	12.20	12.91
4514	NASDAQ	DMLP	Mon, Jan 11, 2021	12.02	12.34	12.02	12.16
4513	NASDAQ	DMLP	Fri, Jan 8, 2021	11.96	12.16	11.95	11.97
4512	NASDAQ	DMLP	Thu, Jan 7, 2021	11.97	12.15	11.85	11.93
4511	NASDAQ	DMLP	Wed, Jan 6, 2021	11.60	12.00	11.50	11.83
4510	NASDAQ	DMLP	Tue, Jan 5, 2021	11.24	11.78	11.24	11.65
4509	NASDAQ	DMLP	Mon, Jan 4, 2021	11.06	11.30	10.96	11.13
4508	NASDAQ	DMLP	Thu, Dec 31, 2020	11.05	11.25	10.91	10.91
4507	NASDAQ	DMLP	Wed, Dec 30, 2020	11.11	11.37	10.96	11.05
4506	NASDAQ	DMLP	Tue, Dec 29, 2020	11.05	11.25	10.77	11.00
4505	NASDAQ	DMLP	Mon, Dec 28, 2020	11.31	11.51	10.95	11.06
4504	NASDAQ	DMLP	Thu, Dec 24, 2020	11.49	11.57	11.30	11.43
4503	NASDAQ	DMLP	Wed, Dec 23, 2020	11.22	11.53	11.20	11.46
4502	NASDAQ	DMLP	Tue, Dec 22, 2020	11.42	11.49	11.20	11.29
4501	NASDAQ	DMLP	Mon, Dec 21, 2020	11.71	11.79	11.34	11.50
4500	NASDAQ	DMLP	Fri, Dec 18, 2020	11.83	12.10	11.69	11.84
4499	NASDAQ	DMLP	Thu, Dec 17, 2020	11.70	11.75	11.52	11.74
4498	NASDAQ	DMLP	Wed, Dec 16, 2020	11.87	11.87	11.41	11.71
4497	NASDAQ	DMLP	Tue, Dec 15, 2020	11.40	11.93	11.25	11.82
4496	NASDAQ	DMLP	Mon, Dec 14, 2020	11.78	11.85	11.35	11.40
4495	NASDAQ	DMLP	Fri, Dec 11, 2020	11.61	11.73	11.59	11.66
4494	NASDAQ	DMLP	Thu, Dec 10, 2020	11.36	11.98	11.36	11.85
4493	NASDAQ	DMLP	Wed, Dec 9, 2020	11.49	11.54	11.12	11.40
4492	NASDAQ	DMLP	Tue, Dec 8, 2020	11.38	11.61	11.29	11.30
4491	NASDAQ	DMLP	Mon, Dec 7, 2020	11.75	11.84	11.27	11.28
4490	NASDAQ	DMLP	Fri, Dec 4, 2020	11.33	11.90	11.24	11.87
4489	NASDAQ	DMLP	Thu, Dec 3, 2020	11.16	11.32	11.08	11.14
4488	NASDAQ	DMLP	Wed, Dec 2, 2020	10.79	11.51	10.79	11.06
4487	NASDAQ	DMLP	Tue, Dec 1, 2020	11.14	11.15	10.76	10.78
4486	NASDAQ	DMLP	Mon, Nov 30, 2020	11.66	11.70	10.98	10.99
4485	NASDAQ	DMLP	Fri, Nov 27, 2020	11.40	11.75	11.35	11.75
4484	NASDAQ	DMLP	Wed, Nov 25, 2020	11.45	11.59	11.35	11.38
4483	NASDAQ	DMLP	Tue, Nov 24, 2020	10.68	11.50	10.32	11.49
4482	NASDAQ	DMLP	Mon, Nov 23, 2020	10.80	10.80	10.40	10.59
4481	NASDAQ	DMLP	Fri, Nov 20, 2020	10.71	10.78	10.67	10.74
4480	NASDAQ	DMLP	Thu, Nov 19, 2020	10.82	10.88	10.29	10.72
4479	NASDAQ	DMLP	Wed, Nov 18, 2020	11.06	11.15	10.72	10.78
4478	NASDAQ	DMLP	Tue, Nov 17, 2020	11.00	11.13	10.51	11.07
4477	NASDAQ	DMLP	Mon, Nov 16, 2020	10.72	11.10	10.27	11.08
4476	NASDAQ	DMLP	Fri, Nov 13, 2020	10.47	10.60	10.33	10.53
4475	NASDAQ	DMLP	Thu, Nov 12, 2020	10.77	10.77	10.33	10.46
4474	NASDAQ	DMLP	Wed, Nov 11, 2020	10.65	10.65	10.29	10.64
4473	NASDAQ	DMLP	Tue, Nov 10, 2020	10.22	10.53	10.09	10.40
4472	NASDAQ	DMLP	Mon, Nov 9, 2020	10.47	10.50	10.08	10.10
4471	NASDAQ	DMLP	Fri, Nov 6, 2020	10.09	10.18	10.00	10.01
4470	NASDAQ	DMLP	Thu, Nov 5, 2020	10.16	10.30	10.04	10.11
4469	NASDAQ	DMLP	Wed, Nov 4, 2020	9.99	10.23	9.95	10.12
4468	NASDAQ	DMLP	Tue, Nov 3, 2020	10.06	10.16	9.95	9.99
4467	NASDAQ	DMLP	Mon, Nov 2, 2020	9.96	10.08	9.91	9.99
4466	NASDAQ	DMLP	Fri, Oct 30, 2020	10.01	10.18	9.93	10.06
4465	NASDAQ	DMLP	Thu, Oct 29, 2020	10.24	10.43	10.20	10.35
4464	NASDAQ	DMLP	Wed, Oct 28, 2020	10.32	10.54	10.11	10.24
4463	NASDAQ	DMLP	Tue, Oct 27, 2020	10.48	10.54	10.30	10.32
4462	NASDAQ	DMLP	Mon, Oct 26, 2020	10.44	10.52	10.30	10.41
4461	NASDAQ	DMLP	Fri, Oct 23, 2020	10.70	10.72	10.37	10.48
4460	NASDAQ	DMLP	Thu, Oct 22, 2020	10.36	10.78	10.20	10.66
4459	NASDAQ	DMLP	Wed, Oct 21, 2020	10.47	10.49	10.23	10.30
4458	NASDAQ	DMLP	Tue, Oct 20, 2020	10.25	10.50	10.18	10.42
4457	NASDAQ	DMLP	Mon, Oct 19, 2020	10.32	10.36	10.18	10.19
4456	NASDAQ	DMLP	Fri, Oct 16, 2020	10.40	10.50	10.25	10.32
4455	NASDAQ	DMLP	Thu, Oct 15, 2020	10.13	10.44	10.05	10.39
4454	NASDAQ	DMLP	Wed, Oct 14, 2020	10.41	10.45	10.12	10.13
4453	NASDAQ	DMLP	Tue, Oct 13, 2020	10.44	10.54	10.09	10.10
4452	NASDAQ	DMLP	Mon, Oct 12, 2020	10.40	10.55	10.40	10.44
4451	NASDAQ	DMLP	Fri, Oct 9, 2020	10.50	10.53	10.30	10.39
4450	NASDAQ	DMLP	Thu, Oct 8, 2020	10.31	10.58	10.31	10.46
4449	NASDAQ	DMLP	Wed, Oct 7, 2020	10.21	10.36	10.13	10.30
4448	NASDAQ	DMLP	Tue, Oct 6, 2020	10.71	10.71	10.21	10.28
4447	NASDAQ	DMLP	Mon, Oct 5, 2020	10.47	10.84	10.45	10.54
4446	NASDAQ	DMLP	Fri, Oct 2, 2020	10.25	10.55	10.15	10.32
4445	NASDAQ	DMLP	Thu, Oct 1, 2020	10.32	10.49	10.08	10.31
4444	NASDAQ	DMLP	Wed, Sep 30, 2020	10.38	10.51	10.15	10.33
4443	NASDAQ	DMLP	Tue, Sep 29, 2020	10.46	10.57	10.24	10.50
4442	NASDAQ	DMLP	Mon, Sep 28, 2020	10.19	10.50	10.08	10.42
4441	NASDAQ	DMLP	Fri, Sep 25, 2020	10.29	10.39	9.90	10.15
4440	NASDAQ	DMLP	Thu, Sep 24, 2020	10.13	10.45	10.13	10.30
4439	NASDAQ	DMLP	Wed, Sep 23, 2020	10.23	10.34	10.07	10.07
4438	NASDAQ	DMLP	Tue, Sep 22, 2020	10.18	10.29	10.10	10.26
4437	NASDAQ	DMLP	Mon, Sep 21, 2020	10.52	10.57	10.16	10.19
4436	NASDAQ	DMLP	Fri, Sep 18, 2020	10.50	10.74	10.45	10.63
4435	NASDAQ	DMLP	Thu, Sep 17, 2020	10.46	10.57	10.40	10.50
4434	NASDAQ	DMLP	Wed, Sep 16, 2020	10.46	10.67	10.39	10.51
4433	NASDAQ	DMLP	Tue, Sep 15, 2020	10.46	10.65	10.40	10.46
4432	NASDAQ	DMLP	Mon, Sep 14, 2020	10.48	10.61	10.33	10.42
4431	NASDAQ	DMLP	Fri, Sep 11, 2020	10.45	10.52	10.33	10.40
4430	NASDAQ	DMLP	Thu, Sep 10, 2020	10.59	10.67	10.42	10.45
4429	NASDAQ	DMLP	Wed, Sep 9, 2020	10.53	10.66	10.43	10.57
4428	NASDAQ	DMLP	Tue, Sep 8, 2020	10.47	10.59	10.40	10.46
4427	NASDAQ	DMLP	Fri, Sep 4, 2020	10.72	10.85	10.53	10.63
4426	NASDAQ	DMLP	Thu, Sep 3, 2020	10.90	11.06	10.58	10.64
4425	NASDAQ	DMLP	Wed, Sep 2, 2020	11.35	11.35	10.88	10.92
4424	NASDAQ	DMLP	Tue, Sep 1, 2020	11.47	11.55	11.17	11.30
4423	NASDAQ	DMLP	Mon, Aug 31, 2020	11.66	11.66	11.31	11.47
4422	NASDAQ	DMLP	Fri, Aug 28, 2020	11.50	11.63	11.27	11.59
4421	NASDAQ	DMLP	Thu, Aug 27, 2020	11.46	11.50	11.30	11.48
4420	NASDAQ	DMLP	Wed, Aug 26, 2020	11.74	11.77	11.25	11.44
4419	NASDAQ	DMLP	Tue, Aug 25, 2020	11.64	11.78	11.55	11.72
4418	NASDAQ	DMLP	Mon, Aug 24, 2020	11.43	11.99	11.41	11.60
4417	NASDAQ	DMLP	Fri, Aug 21, 2020	11.58	11.60	11.36	11.49
4416	NASDAQ	DMLP	Thu, Aug 20, 2020	11.82	11.82	11.56	11.61
4415	NASDAQ	DMLP	Wed, Aug 19, 2020	12.00	12.03	11.76	11.79
4414	NASDAQ	DMLP	Tue, Aug 18, 2020	12.02	12.25	11.86	12.01
4413	NASDAQ	DMLP	Mon, Aug 17, 2020	11.95	12.21	11.90	12.21
4412	NASDAQ	DMLP	Fri, Aug 14, 2020	11.85	12.17	11.84	11.97
4411	NASDAQ	DMLP	Thu, Aug 13, 2020	11.94	11.99	11.76	11.85
4410	NASDAQ	DMLP	Wed, Aug 12, 2020	11.97	11.99	11.67	11.82
4409	NASDAQ	DMLP	Tue, Aug 11, 2020	11.93	12.14	11.78	11.88
4408	NASDAQ	DMLP	Mon, Aug 10, 2020	11.48	11.80	11.44	11.72
4407	NASDAQ	DMLP	Fri, Aug 7, 2020	11.40	11.47	11.32	11.40
4406	NASDAQ	DMLP	Thu, Aug 6, 2020	11.31	11.44	11.23	11.38
4405	NASDAQ	DMLP	Wed, Aug 5, 2020	11.25	11.46	11.08	11.26
4404	NASDAQ	DMLP	Tue, Aug 4, 2020	10.98	11.32	10.95	11.18
4403	NASDAQ	DMLP	Mon, Aug 3, 2020	10.90	11.09	10.76	10.98
4402	NASDAQ	DMLP	Fri, Jul 31, 2020	11.13	11.25	10.73	10.90
4401	NASDAQ	DMLP	Thu, Jul 30, 2020	11.25	11.44	11.07	11.32
4400	NASDAQ	DMLP	Wed, Jul 29, 2020	11.08	11.37	11.06	11.30
4399	NASDAQ	DMLP	Tue, Jul 28, 2020	11.39	11.46	11.08	11.09
4398	NASDAQ	DMLP	Mon, Jul 27, 2020	11.26	11.50	11.07	11.33
4397	NASDAQ	DMLP	Fri, Jul 24, 2020	11.07	11.33	11.07	11.26
4396	NASDAQ	DMLP	Thu, Jul 23, 2020	11.34	11.37	10.94	11.15
4395	NASDAQ	DMLP	Wed, Jul 22, 2020	11.30	11.39	11.10	11.30
4394	NASDAQ	DMLP	Tue, Jul 21, 2020	11.23	11.47	11.12	11.35
4393	NASDAQ	DMLP	Mon, Jul 20, 2020	11.25	11.45	11.08	11.08
4392	NASDAQ	DMLP	Fri, Jul 17, 2020	11.62	11.70	11.33	11.36
4391	NASDAQ	DMLP	Thu, Jul 16, 2020	11.59	11.83	11.31	11.43
4390	NASDAQ	DMLP	Wed, Jul 15, 2020	11.58	11.78	11.40	11.69
4389	NASDAQ	DMLP	Tue, Jul 14, 2020	11.33	11.53	11.28	11.40
4388	NASDAQ	DMLP	Mon, Jul 13, 2020	11.30	11.46	11.22	11.33
4387	NASDAQ	DMLP	Fri, Jul 10, 2020	11.30	11.42	11.18	11.30
4386	NASDAQ	DMLP	Thu, Jul 9, 2020	11.53	11.60	11.16	11.34
4385	NASDAQ	DMLP	Wed, Jul 8, 2020	11.44	11.69	11.22	11.54
4384	NASDAQ	DMLP	Tue, Jul 7, 2020	12.48	12.48	11.43	11.52
4383	NASDAQ	DMLP	Mon, Jul 6, 2020	12.22	12.28	11.74	11.90
4382	NASDAQ	DMLP	Thu, Jul 2, 2020	12.29	12.44	11.96	11.96
4381	NASDAQ	DMLP	Wed, Jul 1, 2020	12.96	12.97	12.10	12.12
4380	NASDAQ	DMLP	Tue, Jun 30, 2020	11.65	12.96	11.59	12.78
4379	NASDAQ	DMLP	Mon, Jun 29, 2020	11.64	11.88	11.53	11.63
4378	NASDAQ	DMLP	Fri, Jun 26, 2020	11.37	11.70	11.25	11.56
4377	NASDAQ	DMLP	Thu, Jun 25, 2020	11.28	11.60	11.21	11.36
4376	NASDAQ	DMLP	Wed, Jun 24, 2020	11.67	11.67	11.17	11.37
4375	NASDAQ	DMLP	Tue, Jun 23, 2020	11.54	12.00	11.52	11.70
4374	NASDAQ	DMLP	Mon, Jun 22, 2020	11.34	11.55	11.21	11.41
4373	NASDAQ	DMLP	Fri, Jun 19, 2020	11.43	11.51	11.11	11.45
4372	NASDAQ	DMLP	Thu, Jun 18, 2020	11.06	11.36	11.00	11.17
4371	NASDAQ	DMLP	Wed, Jun 17, 2020	11.65	11.72	11.01	11.08
4370	NASDAQ	DMLP	Tue, Jun 16, 2020	12.00	12.05	11.35	11.61
4369	NASDAQ	DMLP	Mon, Jun 15, 2020	11.37	11.75	10.85	11.60
4368	NASDAQ	DMLP	Fri, Jun 12, 2020	12.23	12.30	11.47	11.70
4367	NASDAQ	DMLP	Thu, Jun 11, 2020	12.51	12.77	11.52	11.53
4366	NASDAQ	DMLP	Wed, Jun 10, 2020	13.55	13.55	12.77	13.00
4365	NASDAQ	DMLP	Tue, Jun 9, 2020	13.36	13.70	13.04	13.50
4364	NASDAQ	DMLP	Mon, Jun 8, 2020	13.49	13.66	13.25	13.64
4363	NASDAQ	DMLP	Fri, Jun 5, 2020	12.49	13.23	12.39	13.04
4362	NASDAQ	DMLP	Thu, Jun 4, 2020	12.06	12.20	12.00	12.06
4361	NASDAQ	DMLP	Wed, Jun 3, 2020	11.85	12.22	11.54	12.02
4360	NASDAQ	DMLP	Tue, Jun 2, 2020	11.59	11.97	11.56	11.83
4359	NASDAQ	DMLP	Mon, Jun 1, 2020	11.56	11.90	11.50	11.60
4358	NASDAQ	DMLP	Fri, May 29, 2020	12.00	12.00	11.57	11.67
4357	NASDAQ	DMLP	Thu, May 28, 2020	12.17	12.22	11.81	11.88
4356	NASDAQ	DMLP	Wed, May 27, 2020	12.17	12.45	11.92	12.22
4355	NASDAQ	DMLP	Tue, May 26, 2020	11.78	12.10	11.78	11.97
4354	NASDAQ	DMLP	Fri, May 22, 2020	11.67	11.68	11.35	11.59
4353	NASDAQ	DMLP	Thu, May 21, 2020	11.89	12.07	11.38	11.72
4352	NASDAQ	DMLP	Wed, May 20, 2020	11.93	12.12	11.92	11.92
4351	NASDAQ	DMLP	Tue, May 19, 2020	11.26	12.13	11.11	11.80
4350	NASDAQ	DMLP	Mon, May 18, 2020	10.79	11.40	10.79	11.38
4349	NASDAQ	DMLP	Fri, May 15, 2020	10.34	10.80	10.27	10.63
4348	NASDAQ	DMLP	Thu, May 14, 2020	10.71	10.94	10.05	10.27
4347	NASDAQ	DMLP	Wed, May 13, 2020	11.27	11.44	10.53	10.65
4346	NASDAQ	DMLP	Tue, May 12, 2020	11.18	11.80	11.05	11.27
4345	NASDAQ	DMLP	Mon, May 11, 2020	11.07	11.25	10.86	11.18
4344	NASDAQ	DMLP	Fri, May 8, 2020	11.39	11.39	10.69	11.26
4343	NASDAQ	DMLP	Thu, May 7, 2020	11.20	11.33	10.98	11.14
4342	NASDAQ	DMLP	Wed, May 6, 2020	11.35	11.35	10.92	10.98
4341	NASDAQ	DMLP	Tue, May 5, 2020	11.55	11.85	11.02	11.43
4340	NASDAQ	DMLP	Mon, May 4, 2020	11.07	11.76	10.85	11.45
4339	NASDAQ	DMLP	Fri, May 1, 2020	11.97	11.97	10.67	11.07
4338	NASDAQ	DMLP	Thu, Apr 30, 2020	12.25	12.83	12.09	12.40
4337	NASDAQ	DMLP	Wed, Apr 29, 2020	11.90	12.48	11.90	12.15
4336	NASDAQ	DMLP	Tue, Apr 28, 2020	11.45	11.99	11.37	11.90
4335	NASDAQ	DMLP	Mon, Apr 27, 2020	11.51	11.64	10.59	11.45
4334	NASDAQ	DMLP	Fri, Apr 24, 2020	11.72	11.97	11.41	11.71
4333	NASDAQ	DMLP	Thu, Apr 23, 2020	11.04	11.67	10.70	11.48
4332	NASDAQ	DMLP	Wed, Apr 22, 2020	10.65	11.12	10.57	10.96
4331	NASDAQ	DMLP	Tue, Apr 21, 2020	10.13	10.55	9.95	10.45
4330	NASDAQ	DMLP	Mon, Apr 20, 2020	10.40	10.50	9.05	10.33
4329	NASDAQ	DMLP	Fri, Apr 17, 2020	10.07	10.77	10.07	10.44
4328	NASDAQ	DMLP	Thu, Apr 16, 2020	10.60	10.75	10.06	10.30
4327	NASDAQ	DMLP	Wed, Apr 15, 2020	11.34	11.37	10.50	10.56
4326	NASDAQ	DMLP	Tue, Apr 14, 2020	11.00	11.49	10.91	11.36
4325	NASDAQ	DMLP	Mon, Apr 13, 2020	11.36	11.58	10.54	10.80
4324	NASDAQ	DMLP	Thu, Apr 9, 2020	11.36	11.58	10.47	11.04
4323	NASDAQ	DMLP	Wed, Apr 8, 2020	10.59	11.31	10.44	11.04
4322	NASDAQ	DMLP	Tue, Apr 7, 2020	9.85	10.61	9.80	10.49
4321	NASDAQ	DMLP	Mon, Apr 6, 2020	9.59	9.84	9.40	9.84
4320	NASDAQ	DMLP	Fri, Apr 3, 2020	9.49	9.85	9.08	9.38
4319	NASDAQ	DMLP	Thu, Apr 2, 2020	8.90	9.96	8.90	9.35
4318	NASDAQ	DMLP	Wed, Apr 1, 2020	9.01	9.20	8.64	8.93
4317	NASDAQ	DMLP	Tue, Mar 31, 2020	9.02	9.60	8.77	9.31
4316	NASDAQ	DMLP	Mon, Mar 30, 2020	9.08	9.18	8.52	9.01
4315	NASDAQ	DMLP	Fri, Mar 27, 2020	9.49	9.49	9.00	9.09
4314	NASDAQ	DMLP	Thu, Mar 26, 2020	9.84	10.23	9.01	9.43
4313	NASDAQ	DMLP	Wed, Mar 25, 2020	9.73	10.24	9.51	9.82
4312	NASDAQ	DMLP	Tue, Mar 24, 2020	9.42	9.74	9.26	9.56
4311	NASDAQ	DMLP	Mon, Mar 23, 2020	9.49	9.56	9.00	9.12
4310	NASDAQ	DMLP	Fri, Mar 20, 2020	10.49	10.62	8.71	9.56
4309	NASDAQ	DMLP	Thu, Mar 19, 2020	9.96	10.75	9.79	10.39
4308	NASDAQ	DMLP	Wed, Mar 18, 2020	10.75	11.44	9.50	10.00
4307	NASDAQ	DMLP	Tue, Mar 17, 2020	11.23	11.72	10.75	10.92
4306	NASDAQ	DMLP	Mon, Mar 16, 2020	11.14	11.58	10.52	11.08
4305	NASDAQ	DMLP	Fri, Mar 13, 2020	11.00	12.00	10.70	11.41
4304	NASDAQ	DMLP	Thu, Mar 12, 2020	11.00	11.53	10.33	10.67
4303	NASDAQ	DMLP	Wed, Mar 11, 2020	12.02	12.08	11.14	11.69
4302	NASDAQ	DMLP	Tue, Mar 10, 2020	12.60	12.70	11.35	12.24
4301	NASDAQ	DMLP	Mon, Mar 9, 2020	11.80	13.05	11.00	12.38
4300	NASDAQ	DMLP	Fri, Mar 6, 2020	13.91	13.94	13.20	13.76
4299	NASDAQ	DMLP	Thu, Mar 5, 2020	14.50	14.75	13.82	13.99
4298	NASDAQ	DMLP	Wed, Mar 4, 2020	14.75	14.90	14.51	14.59
4297	NASDAQ	DMLP	Tue, Mar 3, 2020	14.96	15.24	14.75	14.76
4296	NASDAQ	DMLP	Mon, Mar 2, 2020	15.28	15.28	14.75	14.98
4295	NASDAQ	DMLP	Fri, Feb 28, 2020	14.69	15.27	14.65	15.26
4294	NASDAQ	DMLP	Thu, Feb 27, 2020	15.01	15.34	14.32	15.32
4293	NASDAQ	DMLP	Wed, Feb 26, 2020	14.92	15.58	14.92	15.05
4292	NASDAQ	DMLP	Tue, Feb 25, 2020	15.65	15.65	15.01	15.26
4291	NASDAQ	DMLP	Mon, Feb 24, 2020	15.93	16.04	15.51	15.51
4290	NASDAQ	DMLP	Fri, Feb 21, 2020	15.87	16.29	15.76	16.23
4289	NASDAQ	DMLP	Thu, Feb 20, 2020	16.03	16.25	15.92	15.98
4288	NASDAQ	DMLP	Wed, Feb 19, 2020	16.09	16.32	15.99	16.11
4287	NASDAQ	DMLP	Tue, Feb 18, 2020	16.10	16.30	15.79	16.02
4286	NASDAQ	DMLP	Fri, Feb 14, 2020	15.78	16.05	15.58	15.92
4285	NASDAQ	DMLP	Thu, Feb 13, 2020	16.09	16.14	15.12	15.81
4284	NASDAQ	DMLP	Wed, Feb 12, 2020	15.90	16.29	15.83	16.11
4283	NASDAQ	DMLP	Tue, Feb 11, 2020	15.91	16.18	15.80	15.83
4282	NASDAQ	DMLP	Mon, Feb 10, 2020	16.38	16.38	15.80	15.90
4281	NASDAQ	DMLP	Fri, Feb 7, 2020	16.83	16.83	16.37	16.46
4280	NASDAQ	DMLP	Thu, Feb 6, 2020	16.70	16.88	16.53	16.88
4279	NASDAQ	DMLP	Wed, Feb 5, 2020	16.44	16.85	16.40	16.71
4278	NASDAQ	DMLP	Tue, Feb 4, 2020	16.33	16.49	16.17	16.38
4277	NASDAQ	DMLP	Mon, Feb 3, 2020	16.31	16.36	15.82	16.10
4276	NASDAQ	DMLP	Fri, Jan 31, 2020	16.58	16.70	16.20	16.29
4275	NASDAQ	DMLP	Thu, Jan 30, 2020	16.92	17.22	16.82	16.93
4274	NASDAQ	DMLP	Wed, Jan 29, 2020	17.32	17.50	16.78	16.94
4273	NASDAQ	DMLP	Tue, Jan 28, 2020	17.30	17.39	17.04	17.27
4272	NASDAQ	DMLP	Mon, Jan 27, 2020	17.25	17.30	16.17	17.17
4271	NASDAQ	DMLP	Fri, Jan 24, 2020	17.98	17.98	17.03	17.33
4270	NASDAQ	DMLP	Thu, Jan 23, 2020	20.26	20.29	17.02	17.46
4269	NASDAQ	DMLP	Wed, Jan 22, 2020	20.71	20.92	20.22	20.30
4268	NASDAQ	DMLP	Tue, Jan 21, 2020	20.60	21.46	20.21	20.59
4267	NASDAQ	DMLP	Fri, Jan 17, 2020	20.87	21.03	20.38	20.60
4266	NASDAQ	DMLP	Thu, Jan 16, 2020	21.15	21.42	20.83	20.85
4265	NASDAQ	DMLP	Wed, Jan 15, 2020	20.82	21.15	20.69	21.12
4264	NASDAQ	DMLP	Tue, Jan 14, 2020	19.73	20.85	19.73	20.73
4263	NASDAQ	DMLP	Mon, Jan 13, 2020	19.79	19.90	19.65	19.76
4262	NASDAQ	DMLP	Fri, Jan 10, 2020	19.78	19.96	19.75	19.81
4261	NASDAQ	DMLP	Thu, Jan 9, 2020	19.89	19.98	19.61	19.85
4260	NASDAQ	DMLP	Wed, Jan 8, 2020	19.85	20.00	19.59	19.85
4259	NASDAQ	DMLP	Tue, Jan 7, 2020	19.90	19.99	19.63	19.86
4258	NASDAQ	DMLP	Mon, Jan 6, 2020	19.73	20.06	19.64	19.90
4257	NASDAQ	DMLP	Fri, Jan 3, 2020	19.79	19.89	19.54	19.65
4256	NASDAQ	DMLP	Thu, Jan 2, 2020	19.56	19.74	19.37	19.65
4255	NASDAQ	DMLP	Tue, Dec 31, 2019	19.40	19.62	19.29	19.51
4254	NASDAQ	DMLP	Mon, Dec 30, 2019	19.40	19.77	19.34	19.46
4253	NASDAQ	DMLP	Fri, Dec 27, 2019	19.59	19.63	19.27	19.38
4252	NASDAQ	DMLP	Thu, Dec 26, 2019	19.32	19.85	19.19	19.53
4251	NASDAQ	DMLP	Tue, Dec 24, 2019	19.55	19.98	19.09	19.30
4250	NASDAQ	DMLP	Mon, Dec 23, 2019	18.94	19.55	18.79	19.47
4249	NASDAQ	DMLP	Fri, Dec 20, 2019	18.89	19.23	18.70	18.98
4248	NASDAQ	DMLP	Thu, Dec 19, 2019	19.12	19.15	18.84	18.90
4247	NASDAQ	DMLP	Wed, Dec 18, 2019	18.75	19.16	18.51	19.14
4246	NASDAQ	DMLP	Tue, Dec 17, 2019	17.77	18.69	17.72	18.53
4245	NASDAQ	DMLP	Mon, Dec 16, 2019	17.50	17.94	17.40	17.77
4244	NASDAQ	DMLP	Fri, Dec 13, 2019	17.52	17.54	17.41	17.46
4243	NASDAQ	DMLP	Thu, Dec 12, 2019	17.51	17.75	17.36	17.50
4242	NASDAQ	DMLP	Wed, Dec 11, 2019	17.64	17.80	17.55	17.64
4241	NASDAQ	DMLP	Tue, Dec 10, 2019	17.37	17.64	17.37	17.57
4240	NASDAQ	DMLP	Mon, Dec 9, 2019	17.24	17.38	17.24	17.38
4239	NASDAQ	DMLP	Fri, Dec 6, 2019	17.24	17.36	17.05	17.24
4238	NASDAQ	DMLP	Thu, Dec 5, 2019	17.36	17.38	17.08	17.18
4237	NASDAQ	DMLP	Wed, Dec 4, 2019	17.17	17.36	17.14	17.25
4236	NASDAQ	DMLP	Tue, Dec 3, 2019	17.11	17.33	17.10	17.12
4235	NASDAQ	DMLP	Mon, Dec 2, 2019	17.38	17.38	17.13	17.33
4234	NASDAQ	DMLP	Fri, Nov 29, 2019	17.28	17.38	17.15	17.38
4233	NASDAQ	DMLP	Wed, Nov 27, 2019	17.18	17.38	17.08	17.28
4232	NASDAQ	DMLP	Tue, Nov 26, 2019	17.37	17.38	17.05	17.13
4231	NASDAQ	DMLP	Mon, Nov 25, 2019	17.04	17.42	17.04	17.37
4230	NASDAQ	DMLP	Fri, Nov 22, 2019	17.13	17.36	17.00	17.13
4229	NASDAQ	DMLP	Thu, Nov 21, 2019	17.21	17.40	17.08	17.13
4228	NASDAQ	DMLP	Wed, Nov 20, 2019	17.47	17.49	17.09	17.28
4227	NASDAQ	DMLP	Tue, Nov 19, 2019	17.58	17.84	17.27	17.48
4226	NASDAQ	DMLP	Mon, Nov 18, 2019	17.97	17.99	17.55	17.55
4225	NASDAQ	DMLP	Fri, Nov 15, 2019	18.15	18.15	17.80	17.95
4224	NASDAQ	DMLP	Thu, Nov 14, 2019	18.13	18.13	17.80	17.91
4223	NASDAQ	DMLP	Wed, Nov 13, 2019	18.43	18.49	18.04	18.15
4222	NASDAQ	DMLP	Tue, Nov 12, 2019	17.60	18.70	17.41	18.55
4221	NASDAQ	DMLP	Mon, Nov 11, 2019	17.80	17.80	17.50	17.60
4220	NASDAQ	DMLP	Fri, Nov 8, 2019	17.61	18.13	17.60	17.80
4219	NASDAQ	DMLP	Thu, Nov 7, 2019	17.91	17.92	17.67	17.70
4218	NASDAQ	DMLP	Wed, Nov 6, 2019	17.69	17.81	17.35	17.60
4217	NASDAQ	DMLP	Tue, Nov 5, 2019	17.83	17.88	17.70	17.74
4216	NASDAQ	DMLP	Mon, Nov 4, 2019	17.90	17.98	17.58	17.84
4215	NASDAQ	DMLP	Fri, Nov 1, 2019	17.72	17.96	17.50	17.81
4214	NASDAQ	DMLP	Thu, Oct 31, 2019	17.66	17.91	17.57	17.68
4213	NASDAQ	DMLP	Wed, Oct 30, 2019	17.80	17.95	17.68	17.74
4212	NASDAQ	DMLP	Tue, Oct 29, 2019	17.89	17.95	17.68	17.78
4211	NASDAQ	DMLP	Mon, Oct 28, 2019	17.93	18.06	17.67	17.71
4210	NASDAQ	DMLP	Fri, Oct 25, 2019	18.35	18.35	17.81	17.90
4209	NASDAQ	DMLP	Thu, Oct 24, 2019	18.49	18.66	18.33	18.63
4208	NASDAQ	DMLP	Wed, Oct 23, 2019	18.20	18.47	18.08	18.24
4207	NASDAQ	DMLP	Tue, Oct 22, 2019	18.07	18.39	18.00	18.25
4206	NASDAQ	DMLP	Mon, Oct 21, 2019	18.02	18.39	17.50	17.94
4205	NASDAQ	DMLP	Fri, Oct 18, 2019	17.90	18.25	17.90	17.99
4204	NASDAQ	DMLP	Thu, Oct 17, 2019	17.92	17.99	17.45	17.85
4203	NASDAQ	DMLP	Wed, Oct 16, 2019	17.74	18.03	17.63	17.93
4202	NASDAQ	DMLP	Tue, Oct 15, 2019	18.06	18.14	17.75	17.90
4201	NASDAQ	DMLP	Mon, Oct 14, 2019	17.93	18.10	17.60	18.03
4200	NASDAQ	DMLP	Fri, Oct 11, 2019	17.79	18.20	17.67	17.92
4199	NASDAQ	DMLP	Thu, Oct 10, 2019	17.30	17.98	17.30	17.74
4198	NASDAQ	DMLP	Wed, Oct 9, 2019	17.37	17.97	17.26	17.33
4197	NASDAQ	DMLP	Tue, Oct 8, 2019	17.51	17.99	17.25	17.37
4196	NASDAQ	DMLP	Mon, Oct 7, 2019	17.87	18.12	17.50	17.51
4195	NASDAQ	DMLP	Fri, Oct 4, 2019	18.06	18.09	17.80	17.92
4194	NASDAQ	DMLP	Thu, Oct 3, 2019	17.64	18.06	17.51	18.06
4193	NASDAQ	DMLP	Wed, Oct 2, 2019	17.89	18.14	17.51	17.70
4192	NASDAQ	DMLP	Tue, Oct 1, 2019	18.52	18.82	17.84	17.90
4191	NASDAQ	DMLP	Mon, Sep 30, 2019	18.58	18.83	18.41	18.65
4190	NASDAQ	DMLP	Fri, Sep 27, 2019	18.88	18.88	18.52	18.58
4189	NASDAQ	DMLP	Thu, Sep 26, 2019	18.61	18.90	18.56	18.87
4188	NASDAQ	DMLP	Wed, Sep 25, 2019	18.90	18.95	18.52	18.86
4187	NASDAQ	DMLP	Tue, Sep 24, 2019	18.58	19.00	18.51	18.98
4186	NASDAQ	DMLP	Mon, Sep 23, 2019	18.83	18.88	18.50	18.50
4185	NASDAQ	DMLP	Fri, Sep 20, 2019	18.77	19.09	18.66	18.70
4184	NASDAQ	DMLP	Thu, Sep 19, 2019	18.87	19.15	18.58	18.80
4183	NASDAQ	DMLP	Wed, Sep 18, 2019	19.12	19.12	18.70	18.78
4182	NASDAQ	DMLP	Tue, Sep 17, 2019	18.50	19.35	18.50	19.35
4181	NASDAQ	DMLP	Mon, Sep 16, 2019	18.76	19.36	18.40	18.40
4180	NASDAQ	DMLP	Fri, Sep 13, 2019	18.22	18.57	18.18	18.38
4179	NASDAQ	DMLP	Thu, Sep 12, 2019	18.18	18.30	17.83	18.18
4178	NASDAQ	DMLP	Wed, Sep 11, 2019	18.06	18.59	17.98	18.27
4177	NASDAQ	DMLP	Tue, Sep 10, 2019	18.38	18.64	17.94	17.95
4176	NASDAQ	DMLP	Mon, Sep 9, 2019	18.39	18.48	18.15	18.48
4175	NASDAQ	DMLP	Fri, Sep 6, 2019	17.97	18.39	17.70	18.09
4174	NASDAQ	DMLP	Thu, Sep 5, 2019	17.97	18.36	17.82	17.97
4173	NASDAQ	DMLP	Wed, Sep 4, 2019	17.84	17.93	17.57	17.93
4172	NASDAQ	DMLP	Tue, Sep 3, 2019	17.90	17.90	17.53	17.75
4171	NASDAQ	DMLP	Fri, Aug 30, 2019	17.70	17.95	17.61	17.95
4170	NASDAQ	DMLP	Thu, Aug 29, 2019	17.85	17.94	17.69	17.69
4169	NASDAQ	DMLP	Wed, Aug 28, 2019	17.40	17.84	17.40	17.82
4168	NASDAQ	DMLP	Tue, Aug 27, 2019	17.50	17.55	17.06	17.40
4167	NASDAQ	DMLP	Mon, Aug 26, 2019	17.45	17.59	17.35	17.50
4166	NASDAQ	DMLP	Fri, Aug 23, 2019	17.84	17.84	17.19	17.24
4165	NASDAQ	DMLP	Thu, Aug 22, 2019	17.90	18.01	17.55	17.94
4164	NASDAQ	DMLP	Wed, Aug 21, 2019	17.99	17.99	17.60	17.83
4163	NASDAQ	DMLP	Tue, Aug 20, 2019	17.50	17.80	17.50	17.75
4162	NASDAQ	DMLP	Mon, Aug 19, 2019	17.63	17.99	17.46	17.46
4161	NASDAQ	DMLP	Fri, Aug 16, 2019	17.47	17.90	17.46	17.52
4160	NASDAQ	DMLP	Thu, Aug 15, 2019	18.04	18.04	17.54	17.54
4159	NASDAQ	DMLP	Wed, Aug 14, 2019	18.07	18.75	17.65	18.02
4158	NASDAQ	DMLP	Tue, Aug 13, 2019	18.34	18.63	18.16	18.25
4157	NASDAQ	DMLP	Mon, Aug 12, 2019	18.23	18.56	17.81	18.43
4156	NASDAQ	DMLP	Fri, Aug 9, 2019	18.33	18.84	18.29	18.39
4155	NASDAQ	DMLP	Thu, Aug 8, 2019	17.47	18.48	17.21	18.36
4154	NASDAQ	DMLP	Wed, Aug 7, 2019	17.40	17.58	17.01	17.15
4153	NASDAQ	DMLP	Tue, Aug 6, 2019	17.25	17.75	17.25	17.41
4152	NASDAQ	DMLP	Mon, Aug 5, 2019	17.68	17.68	16.71	17.27
4151	NASDAQ	DMLP	Fri, Aug 2, 2019	17.82	18.02	17.76	17.84
4150	NASDAQ	DMLP	Thu, Aug 1, 2019	18.61	18.74	17.85	17.95
4149	NASDAQ	DMLP	Wed, Jul 31, 2019	18.70	18.75	18.42	18.65
4148	NASDAQ	DMLP	Tue, Jul 30, 2019	18.54	18.73	18.37	18.70
4147	NASDAQ	DMLP	Mon, Jul 29, 2019	18.72	18.75	18.41	18.60
4146	NASDAQ	DMLP	Fri, Jul 26, 2019	19.00	19.00	18.70	18.79
4145	NASDAQ	DMLP	Thu, Jul 25, 2019	19.75	19.77	19.35	19.45
4144	NASDAQ	DMLP	Wed, Jul 24, 2019	19.53	19.75	19.53	19.73
4143	NASDAQ	DMLP	Tue, Jul 23, 2019	19.50	19.70	19.35	19.59
4142	NASDAQ	DMLP	Mon, Jul 22, 2019	19.53	19.62	19.33	19.41
4141	NASDAQ	DMLP	Fri, Jul 19, 2019	19.44	19.50	19.25	19.50
4140	NASDAQ	DMLP	Thu, Jul 18, 2019	19.18	19.44	18.98	19.08
4139	NASDAQ	DMLP	Wed, Jul 17, 2019	19.50	19.50	19.02	19.23
4138	NASDAQ	DMLP	Tue, Jul 16, 2019	19.27	19.50	19.17	19.40
4137	NASDAQ	DMLP	Mon, Jul 15, 2019	19.26	19.26	18.97	19.25
4136	NASDAQ	DMLP	Fri, Jul 12, 2019	18.95	19.23	18.90	19.20
4135	NASDAQ	DMLP	Thu, Jul 11, 2019	18.75	18.98	18.45	18.89
4134	NASDAQ	DMLP	Wed, Jul 10, 2019	18.47	18.95	18.42	18.75
4133	NASDAQ	DMLP	Tue, Jul 9, 2019	18.32	18.48	18.15	18.40
4132	NASDAQ	DMLP	Mon, Jul 8, 2019	18.31	18.41	17.60	17.81
4131	NASDAQ	DMLP	Fri, Jul 5, 2019	17.87	18.40	17.86	18.40
4130	NASDAQ	DMLP	Wed, Jul 3, 2019	17.87	18.10	17.59	17.77
4129	NASDAQ	DMLP	Tue, Jul 2, 2019	18.22	18.22	17.72	17.97
4128	NASDAQ	DMLP	Mon, Jul 1, 2019	18.45	18.51	18.13	18.13
4127	NASDAQ	DMLP	Fri, Jun 28, 2019	18.40	18.41	18.31	18.31
4126	NASDAQ	DMLP	Thu, Jun 27, 2019	18.20	18.47	18.12	18.41
4125	NASDAQ	DMLP	Wed, Jun 26, 2019	18.26	18.40	18.03	18.32
4124	NASDAQ	DMLP	Tue, Jun 25, 2019	18.14	18.30	18.04	18.16
4123	NASDAQ	DMLP	Mon, Jun 24, 2019	18.35	18.37	18.05	18.27
4122	NASDAQ	DMLP	Fri, Jun 21, 2019	18.20	18.32	17.86	18.31
4121	NASDAQ	DMLP	Thu, Jun 20, 2019	18.35	18.46	18.11	18.11
4120	NASDAQ	DMLP	Wed, Jun 19, 2019	18.15	18.39	18.00	18.19
4119	NASDAQ	DMLP	Tue, Jun 18, 2019	18.27	18.39	18.10	18.14
4118	NASDAQ	DMLP	Mon, Jun 17, 2019	18.32	18.43	18.22	18.22
4117	NASDAQ	DMLP	Fri, Jun 14, 2019	18.45	18.50	18.06	18.40
4116	NASDAQ	DMLP	Thu, Jun 13, 2019	18.32	18.48	18.32	18.43
4115	NASDAQ	DMLP	Wed, Jun 12, 2019	18.47	18.73	18.13	18.28
4114	NASDAQ	DMLP	Tue, Jun 11, 2019	18.87	18.96	18.45	18.45
4113	NASDAQ	DMLP	Mon, Jun 10, 2019	18.84	18.99	18.75	18.78
4112	NASDAQ	DMLP	Fri, Jun 7, 2019	18.83	19.10	18.76	18.99
4111	NASDAQ	DMLP	Thu, Jun 6, 2019	19.21	19.21	18.58	18.78
4110	NASDAQ	DMLP	Wed, Jun 5, 2019	18.85	19.25	18.34	19.24
4109	NASDAQ	DMLP	Tue, Jun 4, 2019	18.03	19.25	17.91	18.80
4108	NASDAQ	DMLP	Mon, Jun 3, 2019	18.01	18.33	17.85	18.12
4107	NASDAQ	DMLP	Fri, May 31, 2019	17.98	18.31	17.86	18.02
4106	NASDAQ	DMLP	Thu, May 30, 2019	18.36	18.52	17.93	18.22
4105	NASDAQ	DMLP	Wed, May 29, 2019	18.23	18.48	17.00	18.36
4104	NASDAQ	DMLP	Tue, May 28, 2019	18.99	19.00	18.39	18.52
4103	NASDAQ	DMLP	Fri, May 24, 2019	18.74	19.03	18.60	18.97
4102	NASDAQ	DMLP	Thu, May 23, 2019	18.87	19.00	18.52	18.63
4101	NASDAQ	DMLP	Wed, May 22, 2019	18.87	19.07	18.65	19.04
4100	NASDAQ	DMLP	Tue, May 21, 2019	18.86	19.03	18.75	18.87
4099	NASDAQ	DMLP	Mon, May 20, 2019	18.93	19.13	18.90	18.90
4098	NASDAQ	DMLP	Fri, May 17, 2019	19.15	19.45	18.92	19.00
4097	NASDAQ	DMLP	Thu, May 16, 2019	19.03	19.45	19.01	19.08
4096	NASDAQ	DMLP	Wed, May 15, 2019	19.00	19.10	18.88	19.04
4095	NASDAQ	DMLP	Tue, May 14, 2019	19.04	19.16	18.89	19.03
4094	NASDAQ	DMLP	Mon, May 13, 2019	19.15	19.25	18.94	19.05
4093	NASDAQ	DMLP	Fri, May 10, 2019	19.04	19.26	18.67	19.14
4092	NASDAQ	DMLP	Thu, May 9, 2019	18.79	18.97	18.53	18.88
4091	NASDAQ	DMLP	Wed, May 8, 2019	18.73	19.27	18.37	18.62
4090	NASDAQ	DMLP	Tue, May 7, 2019	18.50	18.85	18.27	18.80
4089	NASDAQ	DMLP	Mon, May 6, 2019	18.50	18.87	18.15	18.52
4088	NASDAQ	DMLP	Fri, May 3, 2019	18.55	18.97	18.50	18.55
4087	NASDAQ	DMLP	Thu, May 2, 2019	18.32	18.48	18.00	18.47
4086	NASDAQ	DMLP	Wed, May 1, 2019	18.96	18.96	18.28	18.30
4085	NASDAQ	DMLP	Tue, Apr 30, 2019	19.06	19.07	18.80	18.92
4084	NASDAQ	DMLP	Mon, Apr 29, 2019	19.42	19.55	18.98	18.99
4083	NASDAQ	DMLP	Fri, Apr 26, 2019	19.79	19.79	19.25	19.41
4082	NASDAQ	DMLP	Thu, Apr 25, 2019	19.76	20.10	19.56	20.00
4081	NASDAQ	DMLP	Wed, Apr 24, 2019	20.21	20.21	19.60	19.78
4080	NASDAQ	DMLP	Tue, Apr 23, 2019	19.76	20.25	19.76	20.00
4079	NASDAQ	DMLP	Mon, Apr 22, 2019	19.26	19.76	19.16	19.70
4078	NASDAQ	DMLP	Thu, Apr 18, 2019	19.21	19.35	18.70	19.16
4077	NASDAQ	DMLP	Wed, Apr 17, 2019	19.30	19.43	19.18	19.23
4076	NASDAQ	DMLP	Tue, Apr 16, 2019	19.26	19.51	19.19	19.29
4075	NASDAQ	DMLP	Mon, Apr 15, 2019	19.58	19.58	19.17	19.25
4074	NASDAQ	DMLP	Fri, Apr 12, 2019	19.49	19.61	19.15	19.40
4073	NASDAQ	DMLP	Thu, Apr 11, 2019	18.94	19.59	18.94	19.01
4072	NASDAQ	DMLP	Wed, Apr 10, 2019	18.87	19.30	18.87	18.93
4071	NASDAQ	DMLP	Tue, Apr 9, 2019	19.01	19.11	18.87	18.87
4070	NASDAQ	DMLP	Mon, Apr 8, 2019	18.72	19.11	18.71	19.10
4069	NASDAQ	DMLP	Fri, Apr 5, 2019	18.62	18.85	18.60	18.74
4068	NASDAQ	DMLP	Thu, Apr 4, 2019	18.70	18.79	18.52	18.65
4067	NASDAQ	DMLP	Wed, Apr 3, 2019	18.84	18.84	18.54	18.80
4066	NASDAQ	DMLP	Tue, Apr 2, 2019	18.79	18.85	18.56	18.75
4065	NASDAQ	DMLP	Mon, Apr 1, 2019	18.32	18.80	18.32	18.75
4064	NASDAQ	DMLP	Fri, Mar 29, 2019	18.29	18.56	18.20	18.26
4063	NASDAQ	DMLP	Thu, Mar 28, 2019	18.32	18.40	18.25	18.25
4062	NASDAQ	DMLP	Wed, Mar 27, 2019	18.45	18.47	18.15	18.33
4061	NASDAQ	DMLP	Tue, Mar 26, 2019	18.47	18.48	18.20	18.37
4060	NASDAQ	DMLP	Mon, Mar 25, 2019	18.39	18.40	18.20	18.40
4059	NASDAQ	DMLP	Fri, Mar 22, 2019	18.51	18.51	18.11	18.40
4058	NASDAQ	DMLP	Thu, Mar 21, 2019	18.49	18.61	18.19	18.27
4057	NASDAQ	DMLP	Wed, Mar 20, 2019	18.35	18.60	18.19	18.51
4056	NASDAQ	DMLP	Tue, Mar 19, 2019	18.36	18.46	18.20	18.28
4055	NASDAQ	DMLP	Mon, Mar 18, 2019	18.34	18.51	18.21	18.34
4054	NASDAQ	DMLP	Fri, Mar 15, 2019	18.20	18.46	18.15	18.35
4053	NASDAQ	DMLP	Thu, Mar 14, 2019	18.39	18.58	18.16	18.22
4052	NASDAQ	DMLP	Wed, Mar 13, 2019	18.22	18.49	18.18	18.38
4051	NASDAQ	DMLP	Tue, Mar 12, 2019	18.39	18.46	17.92	18.28
4050	NASDAQ	DMLP	Mon, Mar 11, 2019	18.36	18.54	18.30	18.30
4049	NASDAQ	DMLP	Fri, Mar 8, 2019	18.10	18.38	17.90	18.37
4048	NASDAQ	DMLP	Thu, Mar 7, 2019	17.77	18.09	17.71	18.09
4047	NASDAQ	DMLP	Wed, Mar 6, 2019	18.14	18.19	17.69	17.77
4046	NASDAQ	DMLP	Tue, Mar 5, 2019	18.62	18.70	18.07	18.25
4045	NASDAQ	DMLP	Mon, Mar 4, 2019	18.52	18.67	18.36	18.52
4044	NASDAQ	DMLP	Fri, Mar 1, 2019	18.27	18.84	18.11	18.46
4043	NASDAQ	DMLP	Thu, Feb 28, 2019	18.09	18.29	17.80	18.22
4042	NASDAQ	DMLP	Wed, Feb 27, 2019	18.94	18.94	17.78	18.10
4041	NASDAQ	DMLP	Tue, Feb 26, 2019	19.05	19.13	18.58	19.00
4040	NASDAQ	DMLP	Mon, Feb 25, 2019	18.91	19.27	18.75	19.26
4039	NASDAQ	DMLP	Fri, Feb 22, 2019	18.58	19.00	18.58	18.96
4038	NASDAQ	DMLP	Thu, Feb 21, 2019	18.36	18.68	18.09	18.67
4037	NASDAQ	DMLP	Wed, Feb 20, 2019	18.23	18.50	18.00	18.32
4036	NASDAQ	DMLP	Tue, Feb 19, 2019	17.71	18.11	17.61	18.03
4035	NASDAQ	DMLP	Fri, Feb 15, 2019	17.82	17.82	17.60	17.82
4034	NASDAQ	DMLP	Thu, Feb 14, 2019	17.40	17.69	17.24	17.68
4033	NASDAQ	DMLP	Wed, Feb 13, 2019	17.39	17.70	17.21	17.31
4032	NASDAQ	DMLP	Tue, Feb 12, 2019	17.68	17.85	17.38	17.38
4031	NASDAQ	DMLP	Mon, Feb 11, 2019	17.00	17.68	16.89	17.60
4030	NASDAQ	DMLP	Fri, Feb 8, 2019	17.01	17.04	16.89	17.04
4029	NASDAQ	DMLP	Thu, Feb 7, 2019	16.89	16.98	16.62	16.87
4028	NASDAQ	DMLP	Wed, Feb 6, 2019	17.18	17.18	16.60	16.78
4027	NASDAQ	DMLP	Tue, Feb 5, 2019	17.06	17.34	16.91	17.20
4026	NASDAQ	DMLP	Mon, Feb 4, 2019	17.00	17.03	16.65	17.02
4025	NASDAQ	DMLP	Fri, Feb 1, 2019	17.26	17.36	17.00	17.05
4024	NASDAQ	DMLP	Thu, Jan 31, 2019	17.24	17.38	16.99	17.36
4023	NASDAQ	DMLP	Wed, Jan 30, 2019	16.73	17.22	16.46	17.14
4022	NASDAQ	DMLP	Tue, Jan 29, 2019	16.95	16.97	16.56	16.56
4021	NASDAQ	DMLP	Mon, Jan 28, 2019	16.78	17.05	16.45	16.95
4020	NASDAQ	DMLP	Fri, Jan 25, 2019	17.30	17.30	16.58	16.81
4019	NASDAQ	DMLP	Thu, Jan 24, 2019	17.06	17.61	17.03	17.49
4018	NASDAQ	DMLP	Wed, Jan 23, 2019	17.20	17.27	16.94	17.18
4017	NASDAQ	DMLP	Tue, Jan 22, 2019	16.96	17.21	16.67	16.94
4016	NASDAQ	DMLP	Fri, Jan 18, 2019	16.89	17.22	16.57	17.10
4015	NASDAQ	DMLP	Thu, Jan 17, 2019	16.02	16.85	15.89	16.84
4014	NASDAQ	DMLP	Wed, Jan 16, 2019	15.97	16.06	15.69	15.97
4013	NASDAQ	DMLP	Tue, Jan 15, 2019	15.97	15.97	15.75	15.96
4012	NASDAQ	DMLP	Mon, Jan 14, 2019	15.91	16.07	15.75	15.94
4011	NASDAQ	DMLP	Fri, Jan 11, 2019	16.09	16.09	15.71	15.91
4010	NASDAQ	DMLP	Thu, Jan 10, 2019	16.25	16.25	15.51	16.07
4009	NASDAQ	DMLP	Wed, Jan 9, 2019	16.45	16.52	15.87	16.36
4008	NASDAQ	DMLP	Tue, Jan 8, 2019	15.98	16.44	15.95	16.26
4007	NASDAQ	DMLP	Mon, Jan 7, 2019	15.45	15.98	15.22	15.96
4006	NASDAQ	DMLP	Fri, Jan 4, 2019	15.23	15.57	14.47	15.35
4005	NASDAQ	DMLP	Thu, Jan 3, 2019	15.03	15.25	14.95	15.19
4004	NASDAQ	DMLP	Wed, Jan 2, 2019	14.59	15.36	14.54	15.04
4003	NASDAQ	DMLP	Mon, Dec 31, 2018	14.91	15.77	14.36	14.64
4002	NASDAQ	DMLP	Fri, Dec 28, 2018	15.18	15.49	14.76	14.94
4001	NASDAQ	DMLP	Thu, Dec 27, 2018	14.86	15.31	14.26	15.17
4000	NASDAQ	DMLP	Wed, Dec 26, 2018	14.31	15.45	14.20	15.01
3999	NASDAQ	DMLP	Mon, Dec 24, 2018	14.50	14.70	14.11	14.44
3998	NASDAQ	DMLP	Fri, Dec 21, 2018	14.30	14.82	14.28	14.50
3997	NASDAQ	DMLP	Thu, Dec 20, 2018	15.02	15.32	14.25	14.34
3996	NASDAQ	DMLP	Wed, Dec 19, 2018	15.13	15.39	14.85	15.06
3995	NASDAQ	DMLP	Tue, Dec 18, 2018	15.48	15.48	14.74	15.14
3994	NASDAQ	DMLP	Mon, Dec 17, 2018	15.96	16.00	15.45	15.53
3993	NASDAQ	DMLP	Fri, Dec 14, 2018	16.35	16.35	15.80	16.03
3992	NASDAQ	DMLP	Thu, Dec 13, 2018	17.04	17.09	16.28	16.36
3991	NASDAQ	DMLP	Wed, Dec 12, 2018	17.22	17.22	16.81	17.03
3990	NASDAQ	DMLP	Tue, Dec 11, 2018	16.90	17.22	16.46	17.06
3989	NASDAQ	DMLP	Mon, Dec 10, 2018	16.57	16.74	16.29	16.63
3988	NASDAQ	DMLP	Fri, Dec 7, 2018	17.23	17.48	16.50	16.59
3987	NASDAQ	DMLP	Thu, Dec 6, 2018	16.56	17.13	16.31	16.95
3986	NASDAQ	DMLP	Tue, Dec 4, 2018	17.00	17.27	16.50	16.92
3985	NASDAQ	DMLP	Mon, Dec 3, 2018	16.65	17.09	16.53	17.00
3984	NASDAQ	DMLP	Fri, Nov 30, 2018	16.39	16.58	16.05	16.58
3983	NASDAQ	DMLP	Thu, Nov 29, 2018	16.46	16.69	16.24	16.38
3982	NASDAQ	DMLP	Wed, Nov 28, 2018	16.33	16.48	16.08	16.43
3981	NASDAQ	DMLP	Tue, Nov 27, 2018	16.13	16.36	16.05	16.32
3980	NASDAQ	DMLP	Mon, Nov 26, 2018	16.08	16.39	15.93	16.13
3979	NASDAQ	DMLP	Fri, Nov 23, 2018	16.39	16.40	15.97	16.19
3978	NASDAQ	DMLP	Wed, Nov 21, 2018	15.95	16.40	15.95	16.37
3977	NASDAQ	DMLP	Tue, Nov 20, 2018	16.46	16.49	15.29	15.91
3976	NASDAQ	DMLP	Mon, Nov 19, 2018	17.25	17.43	16.01	16.64
3975	NASDAQ	DMLP	Fri, Nov 16, 2018	17.43	17.46	17.00	17.30
3974	NASDAQ	DMLP	Thu, Nov 15, 2018	17.36	17.39	17.13	17.25
3973	NASDAQ	DMLP	Wed, Nov 14, 2018	17.30	17.90	17.15	17.36
3972	NASDAQ	DMLP	Tue, Nov 13, 2018	18.31	18.49	16.95	17.17
3971	NASDAQ	DMLP	Mon, Nov 12, 2018	18.44	18.51	18.21	18.31
3970	NASDAQ	DMLP	Fri, Nov 9, 2018	18.30	18.43	18.05	18.28
3969	NASDAQ	DMLP	Thu, Nov 8, 2018	18.70	18.85	18.30	18.33
3968	NASDAQ	DMLP	Wed, Nov 7, 2018	18.78	18.90	18.50	18.77
3967	NASDAQ	DMLP	Tue, Nov 6, 2018	18.31	18.72	18.28	18.68
3966	NASDAQ	DMLP	Mon, Nov 5, 2018	18.08	18.27	17.90	18.27
3965	NASDAQ	DMLP	Fri, Nov 2, 2018	18.10	18.18	17.68	17.81
3964	NASDAQ	DMLP	Thu, Nov 1, 2018	18.46	18.46	17.60	17.93
3963	NASDAQ	DMLP	Wed, Oct 31, 2018	18.00	18.43	18.00	18.25
3962	NASDAQ	DMLP	Tue, Oct 30, 2018	17.50	18.04	17.50	17.80
3961	NASDAQ	DMLP	Mon, Oct 29, 2018	18.04	18.43	17.45	17.46
3960	NASDAQ	DMLP	Fri, Oct 26, 2018	18.08	18.21	17.63	18.03
3959	NASDAQ	DMLP	Thu, Oct 25, 2018	18.66	18.73	18.32	18.48
3958	NASDAQ	DMLP	Wed, Oct 24, 2018	18.73	18.92	18.18	18.54
3957	NASDAQ	DMLP	Tue, Oct 23, 2018	18.86	18.96	18.50	18.66
3956	NASDAQ	DMLP	Mon, Oct 22, 2018	19.12	19.34	18.86	19.02
3955	NASDAQ	DMLP	Fri, Oct 19, 2018	19.10	19.30	18.83	19.09
3954	NASDAQ	DMLP	Thu, Oct 18, 2018	19.25	19.50	19.02	19.08
3953	NASDAQ	DMLP	Wed, Oct 17, 2018	19.55	19.55	19.25	19.30
3952	NASDAQ	DMLP	Tue, Oct 16, 2018	19.60	19.78	19.48	19.49
3951	NASDAQ	DMLP	Mon, Oct 15, 2018	19.50	19.74	19.50	19.60
3950	NASDAQ	DMLP	Fri, Oct 12, 2018	19.35	19.48	19.05	19.29
3949	NASDAQ	DMLP	Thu, Oct 11, 2018	19.02	19.42	19.02	19.20
3948	NASDAQ	DMLP	Wed, Oct 10, 2018	19.55	19.57	19.05	19.07
3947	NASDAQ	DMLP	Tue, Oct 9, 2018	19.34	19.60	19.34	19.56
3946	NASDAQ	DMLP	Mon, Oct 8, 2018	19.50	19.50	19.10	19.34
3945	NASDAQ	DMLP	Fri, Oct 5, 2018	19.60	19.60	19.37	19.50
3944	NASDAQ	DMLP	Thu, Oct 4, 2018	19.69	19.69	19.52	19.60
3943	NASDAQ	DMLP	Wed, Oct 3, 2018	19.71	19.74	19.56	19.72
3942	NASDAQ	DMLP	Tue, Oct 2, 2018	19.80	19.84	19.54	19.56
3941	NASDAQ	DMLP	Mon, Oct 1, 2018	20.40	20.40	19.50	19.81
3940	NASDAQ	DMLP	Fri, Sep 28, 2018	20.60	20.60	20.15	20.40
3939	NASDAQ	DMLP	Thu, Sep 27, 2018	20.70	20.88	20.40	20.65
3938	NASDAQ	DMLP	Wed, Sep 26, 2018	20.40	21.15	20.13	20.75
3937	NASDAQ	DMLP	Tue, Sep 25, 2018	19.80	20.50	19.66	20.40
3936	NASDAQ	DMLP	Mon, Sep 24, 2018	19.30	19.80	19.26	19.55
3935	NASDAQ	DMLP	Fri, Sep 21, 2018	18.90	19.40	18.75	19.05
3934	NASDAQ	DMLP	Thu, Sep 20, 2018	18.85	18.90	18.75	18.80
3933	NASDAQ	DMLP	Wed, Sep 19, 2018	18.60	18.90	18.60	18.85
3932	NASDAQ	DMLP	Tue, Sep 18, 2018	18.80	18.85	18.45	18.60
3931	NASDAQ	DMLP	Mon, Sep 17, 2018	18.60	18.75	18.55	18.60
3930	NASDAQ	DMLP	Fri, Sep 14, 2018	18.60	18.80	18.45	18.70
3929	NASDAQ	DMLP	Thu, Sep 13, 2018	18.80	18.80	18.40	18.60
3928	NASDAQ	DMLP	Wed, Sep 12, 2018	18.86	19.20	18.70	18.85
3927	NASDAQ	DMLP	Tue, Sep 11, 2018	18.40	18.90	18.40	18.75
3926	NASDAQ	DMLP	Mon, Sep 10, 2018	18.55	18.55	18.30	18.40
3925	NASDAQ	DMLP	Fri, Sep 7, 2018	18.70	18.78	18.55	18.55
3924	NASDAQ	DMLP	Thu, Sep 6, 2018	18.80	18.93	18.60	18.70
3923	NASDAQ	DMLP	Wed, Sep 5, 2018	18.65	18.80	18.50	18.75
3922	NASDAQ	DMLP	Tue, Sep 4, 2018	18.60	18.70	18.45	18.55
3921	NASDAQ	DMLP	Fri, Aug 31, 2018	18.40	18.65	18.40	18.63
3920	NASDAQ	DMLP	Thu, Aug 30, 2018	18.45	18.55	18.40	18.50
3919	NASDAQ	DMLP	Wed, Aug 29, 2018	18.35	18.75	18.35	18.40
3918	NASDAQ	DMLP	Tue, Aug 28, 2018	18.40	18.45	18.25	18.45
3917	NASDAQ	DMLP	Mon, Aug 27, 2018	18.15	18.45	18.00	18.40
3916	NASDAQ	DMLP	Fri, Aug 24, 2018	18.40	18.61	18.20	18.20
3915	NASDAQ	DMLP	Thu, Aug 23, 2018	18.80	18.80	18.35	18.40
3914	NASDAQ	DMLP	Wed, Aug 22, 2018	18.85	18.85	18.75	18.80
3913	NASDAQ	DMLP	Tue, Aug 21, 2018	18.60	18.90	18.60	18.85
3912	NASDAQ	DMLP	Mon, Aug 20, 2018	18.25	18.45	18.13	18.45
3911	NASDAQ	DMLP	Fri, Aug 17, 2018	18.15	18.25	18.09	18.15
3910	NASDAQ	DMLP	Thu, Aug 16, 2018	18.25	18.45	18.05	18.15
3909	NASDAQ	DMLP	Wed, Aug 15, 2018	18.60	18.73	18.15	18.25
3908	NASDAQ	DMLP	Tue, Aug 14, 2018	18.80	18.90	18.55	18.65
3907	NASDAQ	DMLP	Mon, Aug 13, 2018	18.95	19.00	18.61	18.85
3906	NASDAQ	DMLP	Fri, Aug 10, 2018	18.65	18.93	18.48	18.85
3905	NASDAQ	DMLP	Thu, Aug 9, 2018	18.15	18.50	18.00	18.45
3904	NASDAQ	DMLP	Wed, Aug 8, 2018	18.30	18.45	17.85	18.15
3903	NASDAQ	DMLP	Tue, Aug 7, 2018	19.15	19.15	18.20	18.20
3902	NASDAQ	DMLP	Mon, Aug 6, 2018	18.55	18.68	18.35	18.45
3901	NASDAQ	DMLP	Fri, Aug 3, 2018	18.50	18.60	18.15	18.45
3900	NASDAQ	DMLP	Thu, Aug 2, 2018	18.25	18.70	18.25	18.40
3899	NASDAQ	DMLP	Wed, Aug 1, 2018	18.40	18.45	18.05	18.35
3898	NASDAQ	DMLP	Tue, Jul 31, 2018	18.50	18.55	18.30	18.40
3897	NASDAQ	DMLP	Mon, Jul 30, 2018	18.40	18.59	18.38	18.45
3896	NASDAQ	DMLP	Fri, Jul 27, 2018	18.90	19.00	18.28	18.45
3895	NASDAQ	DMLP	Thu, Jul 26, 2018	19.50	19.60	19.35	19.45
3894	NASDAQ	DMLP	Wed, Jul 25, 2018	19.35	19.45	19.30	19.40
3893	NASDAQ	DMLP	Tue, Jul 24, 2018	19.40	19.52	19.35	19.35
3892	NASDAQ	DMLP	Mon, Jul 23, 2018	19.55	19.55	19.35	19.40
3891	NASDAQ	DMLP	Fri, Jul 20, 2018	19.55	19.60	19.35	19.40
3890	NASDAQ	DMLP	Thu, Jul 19, 2018	19.20	19.65	19.13	19.55
3889	NASDAQ	DMLP	Wed, Jul 18, 2018	19.20	19.35	19.05	19.30
3888	NASDAQ	DMLP	Tue, Jul 17, 2018	19.10	19.25	19.00	19.20
3887	NASDAQ	DMLP	Mon, Jul 16, 2018	19.25	19.35	19.05	19.15
3886	NASDAQ	DMLP	Fri, Jul 13, 2018	19.25	19.50	19.25	19.25
3885	NASDAQ	DMLP	Thu, Jul 12, 2018	19.40	19.40	19.15	19.25
3884	NASDAQ	DMLP	Wed, Jul 11, 2018	19.60	19.60	19.25	19.35
3883	NASDAQ	DMLP	Tue, Jul 10, 2018	19.50	19.70	19.50	19.60
3882	NASDAQ	DMLP	Mon, Jul 9, 2018	19.45	19.54	19.35	19.40
3881	NASDAQ	DMLP	Fri, Jul 6, 2018	19.55	19.75	19.35	19.50
3880	NASDAQ	DMLP	Thu, Jul 5, 2018	19.75	19.90	19.65	19.65
3879	NASDAQ	DMLP	Tue, Jul 3, 2018	20.20	20.25	19.70	19.75
3878	NASDAQ	DMLP	Mon, Jul 2, 2018	20.65	20.65	20.10	20.10
3877	NASDAQ	DMLP	Fri, Jun 29, 2018	20.10	20.75	20.05	20.60
3876	NASDAQ	DMLP	Thu, Jun 28, 2018	19.90	20.21	19.75	20.15
3875	NASDAQ	DMLP	Wed, Jun 27, 2018	19.25	19.90	19.21	19.90
3874	NASDAQ	DMLP	Tue, Jun 26, 2018	18.95	19.20	18.75	19.15
3873	NASDAQ	DMLP	Mon, Jun 25, 2018	18.90	19.05	18.65	18.95
3872	NASDAQ	DMLP	Fri, Jun 22, 2018	19.10	19.20	18.85	18.95
3871	NASDAQ	DMLP	Thu, Jun 21, 2018	19.15	19.20	19.00	19.10
3870	NASDAQ	DMLP	Wed, Jun 20, 2018	19.10	19.25	19.10	19.25
3869	NASDAQ	DMLP	Tue, Jun 19, 2018	19.20	19.21	19.00	19.10
3868	NASDAQ	DMLP	Mon, Jun 18, 2018	19.15	19.35	19.06	19.25
3867	NASDAQ	DMLP	Fri, Jun 15, 2018	19.25	19.35	19.00	19.05
3866	NASDAQ	DMLP	Thu, Jun 14, 2018	19.05	19.30	19.05	19.20
3865	NASDAQ	DMLP	Wed, Jun 13, 2018	18.90	19.20	18.90	19.00
3864	NASDAQ	DMLP	Tue, Jun 12, 2018	19.00	19.20	18.90	19.00
3863	NASDAQ	DMLP	Mon, Jun 11, 2018	18.80	19.30	18.80	19.00
3862	NASDAQ	DMLP	Fri, Jun 8, 2018	18.95	19.00	18.65	18.65
3861	NASDAQ	DMLP	Thu, Jun 7, 2018	18.93	19.35	18.90	19.15
3860	NASDAQ	DMLP	Wed, Jun 6, 2018	19.00	19.20	18.57	18.75
3859	NASDAQ	DMLP	Tue, Jun 5, 2018	19.00	19.35	18.74	19.20
3858	NASDAQ	DMLP	Mon, Jun 4, 2018	19.95	19.95	19.10	19.10
3857	NASDAQ	DMLP	Fri, Jun 1, 2018	20.45	20.45	19.60	19.90
3856	NASDAQ	DMLP	Thu, May 31, 2018	20.35	20.45	19.80	20.35
3855	NASDAQ	DMLP	Wed, May 30, 2018	20.35	20.93	20.35	20.45
3854	NASDAQ	DMLP	Tue, May 29, 2018	19.70	20.30	19.50	20.15
3853	NASDAQ	DMLP	Fri, May 25, 2018	19.85	20.25	19.75	19.85
3852	NASDAQ	DMLP	Thu, May 24, 2018	19.95	20.35	19.95	20.05
3851	NASDAQ	DMLP	Wed, May 23, 2018	19.75	20.30	19.65	20.10
3850	NASDAQ	DMLP	Tue, May 22, 2018	19.50	19.80	19.15	19.80
3849	NASDAQ	DMLP	Mon, May 21, 2018	19.05	19.40	19.05	19.35
3848	NASDAQ	DMLP	Fri, May 18, 2018	19.05	19.05	18.80	18.90
3847	NASDAQ	DMLP	Thu, May 17, 2018	19.20	19.45	19.00	19.10
3846	NASDAQ	DMLP	Wed, May 16, 2018	18.40	19.15	18.40	19.05
3845	NASDAQ	DMLP	Tue, May 15, 2018	18.45	18.63	18.35	18.50
3844	NASDAQ	DMLP	Mon, May 14, 2018	18.40	18.50	18.30	18.40
3843	NASDAQ	DMLP	Fri, May 11, 2018	18.20	18.40	18.10	18.35
3842	NASDAQ	DMLP	Thu, May 10, 2018	18.20	18.25	18.00	18.20
3841	NASDAQ	DMLP	Wed, May 9, 2018	18.10	18.20	18.05	18.15
3840	NASDAQ	DMLP	Tue, May 8, 2018	17.95	18.10	17.85	18.00
3839	NASDAQ	DMLP	Mon, May 7, 2018	18.15	18.25	17.85	17.85
3838	NASDAQ	DMLP	Fri, May 4, 2018	17.95	18.15	17.80	18.15
3837	NASDAQ	DMLP	Thu, May 3, 2018	17.93	18.00	17.60	18.00
3836	NASDAQ	DMLP	Wed, May 2, 2018	17.65	18.10	17.63	17.95
3835	NASDAQ	DMLP	Tue, May 1, 2018	17.80	17.80	17.40	17.60
3834	NASDAQ	DMLP	Mon, Apr 30, 2018	17.90	18.10	17.70	18.10
3833	NASDAQ	DMLP	Fri, Apr 27, 2018	17.70	17.86	17.60	17.80
3832	NASDAQ	DMLP	Thu, Apr 26, 2018	18.00	18.20	17.90	18.15
3831	NASDAQ	DMLP	Wed, Apr 25, 2018	17.95	18.10	17.75	18.00
3830	NASDAQ	DMLP	Tue, Apr 24, 2018	18.10	18.33	17.80	18.00
3829	NASDAQ	DMLP	Mon, Apr 23, 2018	18.30	18.70	17.90	17.95
3828	NASDAQ	DMLP	Fri, Apr 20, 2018	18.20	18.57	18.05	18.30
3827	NASDAQ	DMLP	Thu, Apr 19, 2018	18.00	18.20	17.95	18.20
3826	NASDAQ	DMLP	Wed, Apr 18, 2018	17.65	18.10	17.65	18.00
3825	NASDAQ	DMLP	Tue, Apr 17, 2018	17.50	17.99	17.42	17.60
3824	NASDAQ	DMLP	Mon, Apr 16, 2018	17.10	17.50	17.07	17.45
3823	NASDAQ	DMLP	Fri, Apr 13, 2018	16.92	17.15	16.70	16.95
3822	NASDAQ	DMLP	Thu, Apr 12, 2018	16.95	16.95	16.78	16.90
3821	NASDAQ	DMLP	Wed, Apr 11, 2018	16.85	17.00	16.82	16.85
3820	NASDAQ	DMLP	Tue, Apr 10, 2018	16.85	17.25	16.60	16.90
3819	NASDAQ	DMLP	Mon, Apr 9, 2018	16.95	17.00	16.63	16.75
3818	NASDAQ	DMLP	Fri, Apr 6, 2018	16.95	17.24	16.55	16.75
3817	NASDAQ	DMLP	Thu, Apr 5, 2018	16.95	17.25	16.90	17.10
3816	NASDAQ	DMLP	Wed, Apr 4, 2018	16.65	16.95	16.50	16.90
3815	NASDAQ	DMLP	Tue, Apr 3, 2018	16.65	16.95	16.44	16.75
3814	NASDAQ	DMLP	Mon, Apr 2, 2018	16.26	16.80	16.10	16.80
3813	NASDAQ	DMLP	Thu, Mar 29, 2018	16.10	16.80	16.00	16.10
3812	NASDAQ	DMLP	Wed, Mar 28, 2018	15.95	16.35	15.90	16.00
3811	NASDAQ	DMLP	Tue, Mar 27, 2018	16.15	16.40	15.87	16.00
3810	NASDAQ	DMLP	Mon, Mar 26, 2018	16.65	16.65	16.25	16.30
3809	NASDAQ	DMLP	Fri, Mar 23, 2018	16.50	16.67	16.38	16.55
3808	NASDAQ	DMLP	Thu, Mar 22, 2018	16.60	16.80	16.35	16.45
3807	NASDAQ	DMLP	Wed, Mar 21, 2018	16.55	16.90	16.45	16.75
3806	NASDAQ	DMLP	Tue, Mar 20, 2018	16.25	16.55	16.05	16.55
3805	NASDAQ	DMLP	Mon, Mar 19, 2018	16.25	16.28	15.80	16.15
3804	NASDAQ	DMLP	Fri, Mar 16, 2018	15.95	16.40	15.94	16.30
3803	NASDAQ	DMLP	Thu, Mar 15, 2018	16.00	16.15	15.85	15.90
3802	NASDAQ	DMLP	Wed, Mar 14, 2018	16.00	16.15	15.80	15.90
3801	NASDAQ	DMLP	Tue, Mar 13, 2018	16.00	16.00	15.75	15.90
3800	NASDAQ	DMLP	Mon, Mar 12, 2018	15.75	16.00	15.65	16.00
3799	NASDAQ	DMLP	Fri, Mar 9, 2018	15.65	16.00	15.55	15.78
3798	NASDAQ	DMLP	Thu, Mar 8, 2018	15.53	15.83	15.35	15.75
3797	NASDAQ	DMLP	Wed, Mar 7, 2018	15.45	15.60	15.30	15.35
3796	NASDAQ	DMLP	Tue, Mar 6, 2018	15.60	15.70	15.35	15.45
3795	NASDAQ	DMLP	Mon, Mar 5, 2018	15.45	15.68	15.30	15.55
3794	NASDAQ	DMLP	Fri, Mar 2, 2018	15.65	15.70	15.35	15.60
3793	NASDAQ	DMLP	Thu, Mar 1, 2018	15.45	15.60	15.35	15.55
3792	NASDAQ	DMLP	Wed, Feb 28, 2018	15.50	15.65	15.41	15.65
3791	NASDAQ	DMLP	Tue, Feb 27, 2018	15.85	15.85	15.50	15.55
3790	NASDAQ	DMLP	Mon, Feb 26, 2018	15.95	15.98	15.75	15.85
3789	NASDAQ	DMLP	Fri, Feb 23, 2018	15.85	16.00	15.75	16.00
3788	NASDAQ	DMLP	Thu, Feb 22, 2018	15.70	15.85	15.50	15.85
3787	NASDAQ	DMLP	Wed, Feb 21, 2018	15.60	15.80	15.50	15.60
3786	NASDAQ	DMLP	Tue, Feb 20, 2018	15.80	15.80	15.55	15.65
3785	NASDAQ	DMLP	Fri, Feb 16, 2018	15.60	15.80	15.35	15.80
3784	NASDAQ	DMLP	Thu, Feb 15, 2018	15.70	15.70	15.35	15.60
3783	NASDAQ	DMLP	Wed, Feb 14, 2018	15.35	15.70	15.35	15.70
3782	NASDAQ	DMLP	Tue, Feb 13, 2018	15.45	15.65	15.35	15.45
3781	NASDAQ	DMLP	Mon, Feb 12, 2018	15.40	15.65	15.25	15.55
3780	NASDAQ	DMLP	Fri, Feb 9, 2018	15.55	15.55	15.20	15.40
3779	NASDAQ	DMLP	Thu, Feb 8, 2018	15.40	15.45	15.20	15.35
3778	NASDAQ	DMLP	Wed, Feb 7, 2018	15.75	15.75	15.15	15.35
3777	NASDAQ	DMLP	Tue, Feb 6, 2018	15.15	15.80	15.10	15.80
3776	NASDAQ	DMLP	Mon, Feb 5, 2018	15.45	15.45	15.15	15.30
3775	NASDAQ	DMLP	Fri, Feb 2, 2018	15.75	15.84	15.45	15.48
3774	NASDAQ	DMLP	Thu, Feb 1, 2018	15.90	16.00	15.80	15.90
3773	NASDAQ	DMLP	Wed, Jan 31, 2018	15.85	16.00	15.80	15.90
3772	NASDAQ	DMLP	Tue, Jan 30, 2018	15.95	16.05	15.75	15.90
3771	NASDAQ	DMLP	Mon, Jan 29, 2018	15.90	16.15	15.80	16.05
3770	NASDAQ	DMLP	Fri, Jan 26, 2018	15.75	16.05	15.75	16.05
3769	NASDAQ	DMLP	Thu, Jan 25, 2018	16.35	16.55	16.15	16.30
3768	NASDAQ	DMLP	Wed, Jan 24, 2018	17.00	17.00	16.25	16.35
3767	NASDAQ	DMLP	Tue, Jan 23, 2018	16.95	16.95	16.40	16.75
3766	NASDAQ	DMLP	Mon, Jan 22, 2018	16.40	16.75	16.15	16.75
3765	NASDAQ	DMLP	Fri, Jan 19, 2018	15.60	16.35	15.50	16.35
3764	NASDAQ	DMLP	Thu, Jan 18, 2018	15.60	15.85	15.45	15.75
3763	NASDAQ	DMLP	Wed, Jan 17, 2018	15.55	15.75	15.45	15.55
3762	NASDAQ	DMLP	Tue, Jan 16, 2018	15.85	15.85	15.45	15.65
3761	NASDAQ	DMLP	Fri, Jan 12, 2018	15.65	15.80	15.55	15.70
3760	NASDAQ	DMLP	Thu, Jan 11, 2018	15.40	16.00	15.30	15.65
3759	NASDAQ	DMLP	Wed, Jan 10, 2018	15.50	15.51	15.20	15.30
3758	NASDAQ	DMLP	Tue, Jan 9, 2018	15.35	15.55	15.25	15.45
3757	NASDAQ	DMLP	Mon, Jan 8, 2018	15.40	15.55	15.10	15.40
3756	NASDAQ	DMLP	Fri, Jan 5, 2018	15.60	15.80	15.30	15.40
3755	NASDAQ	DMLP	Thu, Jan 4, 2018	16.10	16.10	15.40	15.75
3754	NASDAQ	DMLP	Wed, Jan 3, 2018	15.20	16.10	15.15	16.00
3753	NASDAQ	DMLP	Tue, Jan 2, 2018	15.10	15.30	15.05	15.25
3752	NASDAQ	DMLP	Fri, Dec 29, 2017	15.00	15.22	14.65	15.20
3751	NASDAQ	DMLP	Thu, Dec 28, 2017	15.20	15.25	14.95	15.00
3750	NASDAQ	DMLP	Wed, Dec 27, 2017	14.95	15.30	14.95	15.20
3749	NASDAQ	DMLP	Tue, Dec 26, 2017	14.80	15.10	14.80	15.10
3748	NASDAQ	DMLP	Fri, Dec 22, 2017	14.85	15.00	14.80	14.90
3747	NASDAQ	DMLP	Thu, Dec 21, 2017	14.80	15.00	14.65	14.90
3746	NASDAQ	DMLP	Wed, Dec 20, 2017	14.40	14.75	14.40	14.70
3745	NASDAQ	DMLP	Tue, Dec 19, 2017	14.60	14.65	14.40	14.45
3744	NASDAQ	DMLP	Mon, Dec 18, 2017	14.60	14.70	14.50	14.55
3743	NASDAQ	DMLP	Fri, Dec 15, 2017	14.75	14.75	14.50	14.60
3742	NASDAQ	DMLP	Thu, Dec 14, 2017	14.70	14.85	14.65	14.75
3741	NASDAQ	DMLP	Wed, Dec 13, 2017	14.75	14.80	14.45	14.80
3740	NASDAQ	DMLP	Tue, Dec 12, 2017	14.75	14.90	14.65	14.75
3739	NASDAQ	DMLP	Mon, Dec 11, 2017	14.75	14.90	14.70	14.75
3738	NASDAQ	DMLP	Fri, Dec 8, 2017	14.75	14.83	14.70	14.75
3737	NASDAQ	DMLP	Thu, Dec 7, 2017	14.80	14.90	14.75	14.80
3736	NASDAQ	DMLP	Wed, Dec 6, 2017	14.65	15.00	14.65	14.75
3735	NASDAQ	DMLP	Tue, Dec 5, 2017	14.50	14.75	14.50	14.65
3734	NASDAQ	DMLP	Mon, Dec 4, 2017	14.95	15.00	14.50	14.50
3733	NASDAQ	DMLP	Fri, Dec 1, 2017	14.90	15.15	14.90	15.00
3732	NASDAQ	DMLP	Thu, Nov 30, 2017	14.95	15.10	14.75	14.90
3731	NASDAQ	DMLP	Wed, Nov 29, 2017	14.95	15.00	14.70	14.80
3730	NASDAQ	DMLP	Tue, Nov 28, 2017	14.80	15.14	14.75	15.00
3729	NASDAQ	DMLP	Mon, Nov 27, 2017	15.00	15.02	14.75	14.90
3728	NASDAQ	DMLP	Fri, Nov 24, 2017	14.95	15.00	14.90	15.00
3727	NASDAQ	DMLP	Wed, Nov 22, 2017	15.00	15.05	14.90	14.95
3726	NASDAQ	DMLP	Tue, Nov 21, 2017	15.00	15.20	14.95	14.95
3725	NASDAQ	DMLP	Mon, Nov 20, 2017	15.05	15.10	14.90	15.00
3724	NASDAQ	DMLP	Fri, Nov 17, 2017	15.00	15.13	14.95	15.00
3723	NASDAQ	DMLP	Thu, Nov 16, 2017	15.00	15.17	14.90	15.05
3722	NASDAQ	DMLP	Wed, Nov 15, 2017	14.90	15.20	14.70	15.05
3721	NASDAQ	DMLP	Tue, Nov 14, 2017	15.50	15.50	14.85	14.90
3720	NASDAQ	DMLP	Mon, Nov 13, 2017	15.50	15.66	15.45	15.55
3719	NASDAQ	DMLP	Fri, Nov 10, 2017	15.40	15.60	15.25	15.60
3718	NASDAQ	DMLP	Thu, Nov 9, 2017	15.30	15.55	15.20	15.25
3717	NASDAQ	DMLP	Wed, Nov 8, 2017	15.30	15.45	15.05	15.30
3716	NASDAQ	DMLP	Tue, Nov 7, 2017	15.15	15.48	14.90	15.30
3715	NASDAQ	DMLP	Mon, Nov 6, 2017	14.80	15.20	14.70	15.00
3714	NASDAQ	DMLP	Fri, Nov 3, 2017	14.55	14.85	14.50	14.80
3713	NASDAQ	DMLP	Thu, Nov 2, 2017	14.65	14.85	14.55	14.65
3712	NASDAQ	DMLP	Wed, Nov 1, 2017	14.75	14.95	14.70	14.75
3711	NASDAQ	DMLP	Tue, Oct 31, 2017	14.50	14.95	14.45	14.60
3710	NASDAQ	DMLP	Mon, Oct 30, 2017	14.50	14.75	14.50	14.55
3709	NASDAQ	DMLP	Fri, Oct 27, 2017	14.50	14.75	14.40	14.58
3708	NASDAQ	DMLP	Thu, Oct 26, 2017	14.65	14.70	14.35	14.65
3707	NASDAQ	DMLP	Wed, Oct 25, 2017	14.45	14.65	14.30	14.45
3706	NASDAQ	DMLP	Tue, Oct 24, 2017	14.50	14.65	14.50	14.55
3705	NASDAQ	DMLP	Mon, Oct 23, 2017	14.60	14.61	14.50	14.50
3704	NASDAQ	DMLP	Fri, Oct 20, 2017	14.50	14.65	14.45	14.50
3703	NASDAQ	DMLP	Thu, Oct 19, 2017	14.60	14.60	14.35	14.60
3702	NASDAQ	DMLP	Wed, Oct 18, 2017	14.60	14.80	14.50	14.60
3701	NASDAQ	DMLP	Tue, Oct 17, 2017	14.60	14.75	14.55	14.70
3700	NASDAQ	DMLP	Mon, Oct 16, 2017	14.75	14.95	14.60	14.65
3699	NASDAQ	DMLP	Fri, Oct 13, 2017	14.90	15.00	14.65	14.70
3698	NASDAQ	DMLP	Thu, Oct 12, 2017	14.90	15.10	14.80	14.80
3697	NASDAQ	DMLP	Wed, Oct 11, 2017	15.05	15.15	14.80	14.85
3696	NASDAQ	DMLP	Tue, Oct 10, 2017	15.05	15.15	14.90	15.05
3695	NASDAQ	DMLP	Mon, Oct 9, 2017	14.90	15.05	14.70	14.90
3694	NASDAQ	DMLP	Fri, Oct 6, 2017	15.20	15.32	14.90	14.90
3693	NASDAQ	DMLP	Thu, Oct 5, 2017	15.20	15.45	15.05	15.20
3692	NASDAQ	DMLP	Wed, Oct 4, 2017	15.25	15.45	15.05	15.15
3691	NASDAQ	DMLP	Tue, Oct 3, 2017	15.10	15.30	14.90	15.15
3690	NASDAQ	DMLP	Mon, Oct 2, 2017	15.10	15.24	14.80	15.10
3689	NASDAQ	DMLP	Fri, Sep 29, 2017	15.05	15.25	15.00	15.05
3688	NASDAQ	DMLP	Thu, Sep 28, 2017	15.15	15.20	15.00	15.05
3687	NASDAQ	DMLP	Wed, Sep 27, 2017	14.90	15.13	14.85	15.10
3686	NASDAQ	DMLP	Tue, Sep 26, 2017	15.10	15.13	14.80	14.85
3685	NASDAQ	DMLP	Mon, Sep 25, 2017	14.80	15.20	14.75	15.10
3684	NASDAQ	DMLP	Fri, Sep 22, 2017	14.60	14.85	14.60	14.75
3683	NASDAQ	DMLP	Thu, Sep 21, 2017	15.00	15.00	14.60	14.60
3682	NASDAQ	DMLP	Wed, Sep 20, 2017	14.85	15.10	14.75	14.90
3681	NASDAQ	DMLP	Tue, Sep 19, 2017	14.70	14.95	14.50	14.93
3680	NASDAQ	DMLP	Mon, Sep 18, 2017	14.55	14.70	14.40	14.65
3679	NASDAQ	DMLP	Fri, Sep 15, 2017	14.55	14.75	14.35	14.65
3678	NASDAQ	DMLP	Thu, Sep 14, 2017	14.75	14.75	14.50	14.70
3677	NASDAQ	DMLP	Wed, Sep 13, 2017	14.50	14.70	14.25	14.60
3676	NASDAQ	DMLP	Tue, Sep 12, 2017	14.50	14.50	14.25	14.40
3675	NASDAQ	DMLP	Mon, Sep 11, 2017	14.30	14.50	14.25	14.40
3674	NASDAQ	DMLP	Fri, Sep 8, 2017	14.60	14.60	14.15	14.30
3673	NASDAQ	DMLP	Thu, Sep 7, 2017	14.35	14.53	14.30	14.50
3672	NASDAQ	DMLP	Wed, Sep 6, 2017	14.45	14.50	14.15	14.40
3671	NASDAQ	DMLP	Tue, Sep 5, 2017	14.55	14.70	14.15	14.15
3670	NASDAQ	DMLP	Fri, Sep 1, 2017	14.50	14.75	14.20	14.55
3669	NASDAQ	DMLP	Thu, Aug 31, 2017	14.20	14.65	14.15	14.45
3668	NASDAQ	DMLP	Wed, Aug 30, 2017	14.05	14.30	13.95	14.10
3667	NASDAQ	DMLP	Tue, Aug 29, 2017	14.15	14.28	13.95	14.05
3666	NASDAQ	DMLP	Mon, Aug 28, 2017	14.15	14.30	14.05	14.15
3665	NASDAQ	DMLP	Fri, Aug 25, 2017	14.30	14.45	14.05	14.15
3664	NASDAQ	DMLP	Thu, Aug 24, 2017	14.00	14.30	14.00	14.20
3663	NASDAQ	DMLP	Wed, Aug 23, 2017	14.20	14.35	14.00	14.05
3662	NASDAQ	DMLP	Tue, Aug 22, 2017	14.00	14.20	13.95	14.00
3661	NASDAQ	DMLP	Mon, Aug 21, 2017	14.25	14.25	13.90	14.00
3660	NASDAQ	DMLP	Fri, Aug 18, 2017	14.40	14.45	14.15	14.25
3659	NASDAQ	DMLP	Thu, Aug 17, 2017	14.40	14.55	13.90	14.30
3658	NASDAQ	DMLP	Wed, Aug 16, 2017	14.50	14.61	14.45	14.50
3657	NASDAQ	DMLP	Tue, Aug 15, 2017	14.55	14.55	14.45	14.50
3656	NASDAQ	DMLP	Mon, Aug 14, 2017	14.70	14.70	14.45	14.55
3655	NASDAQ	DMLP	Fri, Aug 11, 2017	14.70	14.70	14.30	14.60
3654	NASDAQ	DMLP	Thu, Aug 10, 2017	14.60	14.71	14.41	14.55
3653	NASDAQ	DMLP	Wed, Aug 9, 2017	14.75	14.75	14.40	14.55
3652	NASDAQ	DMLP	Tue, Aug 8, 2017	14.75	14.85	14.55	14.73
3651	NASDAQ	DMLP	Mon, Aug 7, 2017	14.60	14.80	14.40	14.65
3650	NASDAQ	DMLP	Fri, Aug 4, 2017	14.85	14.92	14.60	14.65
3649	NASDAQ	DMLP	Thu, Aug 3, 2017	14.85	15.05	14.70	14.75
3648	NASDAQ	DMLP	Wed, Aug 2, 2017	14.80	14.98	14.55	14.85
3647	NASDAQ	DMLP	Tue, Aug 1, 2017	14.95	15.05	14.70	14.85
3646	NASDAQ	DMLP	Mon, Jul 31, 2017	15.05	15.20	14.75	14.95
3645	NASDAQ	DMLP	Fri, Jul 28, 2017	14.95	15.20	14.90	15.00
3644	NASDAQ	DMLP	Thu, Jul 27, 2017	14.85	15.05	14.75	14.95
3643	NASDAQ	DMLP	Wed, Jul 26, 2017	15.40	15.40	15.00	15.20
3642	NASDAQ	DMLP	Tue, Jul 25, 2017	15.50	15.50	15.05	15.25
3641	NASDAQ	DMLP	Mon, Jul 24, 2017	15.00	15.25	14.75	15.15
3640	NASDAQ	DMLP	Fri, Jul 21, 2017	15.20	15.20	14.75	14.95
3639	NASDAQ	DMLP	Thu, Jul 20, 2017	15.25	15.50	15.10	15.10
3638	NASDAQ	DMLP	Wed, Jul 19, 2017	15.10	15.22	14.95	15.10
3637	NASDAQ	DMLP	Tue, Jul 18, 2017	15.25	15.25	14.80	15.05
3636	NASDAQ	DMLP	Mon, Jul 17, 2017	15.40	15.40	15.00	15.10
3635	NASDAQ	DMLP	Fri, Jul 14, 2017	15.30	15.45	15.15	15.20
3634	NASDAQ	DMLP	Thu, Jul 13, 2017	15.40	15.42	15.20	15.20
3633	NASDAQ	DMLP	Wed, Jul 12, 2017	15.30	15.40	15.15	15.35
3632	NASDAQ	DMLP	Tue, Jul 11, 2017	15.40	15.50	15.10	15.25
3631	NASDAQ	DMLP	Mon, Jul 10, 2017	15.00	15.92	14.90	15.40
3630	NASDAQ	DMLP	Fri, Jul 7, 2017	14.45	15.15	14.45	14.90
3629	NASDAQ	DMLP	Thu, Jul 6, 2017	14.85	14.95	14.45	14.75
3628	NASDAQ	DMLP	Wed, Jul 5, 2017	14.85	14.88	14.35	14.45
3627	NASDAQ	DMLP	Mon, Jul 3, 2017	14.65	15.25	14.51	14.95
3626	NASDAQ	DMLP	Fri, Jun 30, 2017	14.40	14.75	14.21	14.45
3625	NASDAQ	DMLP	Thu, Jun 29, 2017	14.75	14.90	14.30	14.35
3624	NASDAQ	DMLP	Wed, Jun 28, 2017	14.84	14.90	14.70	14.85
3623	NASDAQ	DMLP	Tue, Jun 27, 2017	14.60	14.90	14.60	14.80
3622	NASDAQ	DMLP	Mon, Jun 26, 2017	15.00	15.35	14.50	14.60
3621	NASDAQ	DMLP	Fri, Jun 23, 2017	14.60	15.00	14.50	14.80
3620	NASDAQ	DMLP	Thu, Jun 22, 2017	14.50	14.75	14.50	14.65
3619	NASDAQ	DMLP	Wed, Jun 21, 2017	14.50	14.65	14.30	14.35
3618	NASDAQ	DMLP	Tue, Jun 20, 2017	14.90	14.93	14.30	14.40
3617	NASDAQ	DMLP	Mon, Jun 19, 2017	14.75	15.50	14.75	15.10
3616	NASDAQ	DMLP	Fri, Jun 16, 2017	15.15	15.15	14.75	14.80
3615	NASDAQ	DMLP	Thu, Jun 15, 2017	15.05	15.35	15.00	15.30
3614	NASDAQ	DMLP	Wed, Jun 14, 2017	15.55	15.65	14.85	15.00
3613	NASDAQ	DMLP	Tue, Jun 13, 2017	15.85	15.85	15.31	15.35
3612	NASDAQ	DMLP	Mon, Jun 12, 2017	16.05	16.18	15.70	15.70
3611	NASDAQ	DMLP	Fri, Jun 9, 2017	15.75	16.20	15.75	16.15
3610	NASDAQ	DMLP	Thu, Jun 8, 2017	15.90	16.00	15.75	15.75
3609	NASDAQ	DMLP	Wed, Jun 7, 2017	16.00	16.10	15.75	16.00
3608	NASDAQ	DMLP	Tue, Jun 6, 2017	15.85	16.00	15.80	15.95
3607	NASDAQ	DMLP	Mon, Jun 5, 2017	16.15	16.15	15.80	15.90
3606	NASDAQ	DMLP	Fri, Jun 2, 2017	16.30	16.30	16.15	16.20
3605	NASDAQ	DMLP	Thu, Jun 1, 2017	16.40	16.40	16.25	16.25
3604	NASDAQ	DMLP	Wed, May 31, 2017	16.45	16.47	16.30	16.35
3603	NASDAQ	DMLP	Tue, May 30, 2017	16.45	16.50	16.40	16.40
3602	NASDAQ	DMLP	Fri, May 26, 2017	16.35	16.45	16.35	16.40
3601	NASDAQ	DMLP	Thu, May 25, 2017	16.60	16.60	16.40	16.40
3600	NASDAQ	DMLP	Wed, May 24, 2017	16.60	16.63	16.50	16.60
3599	NASDAQ	DMLP	Tue, May 23, 2017	16.65	16.80	16.45	16.45
3598	NASDAQ	DMLP	Mon, May 22, 2017	16.85	16.85	16.45	16.75
3597	NASDAQ	DMLP	Fri, May 19, 2017	16.65	16.76	16.55	16.60
3596	NASDAQ	DMLP	Thu, May 18, 2017	16.40	16.65	16.40	16.55
3595	NASDAQ	DMLP	Wed, May 17, 2017	16.60	16.63	16.45	16.45
3594	NASDAQ	DMLP	Tue, May 16, 2017	16.45	16.85	16.35	16.85
3593	NASDAQ	DMLP	Mon, May 15, 2017	16.65	16.85	16.40	16.40
3592	NASDAQ	DMLP	Fri, May 12, 2017	16.55	16.56	16.40	16.45
3591	NASDAQ	DMLP	Thu, May 11, 2017	17.00	17.10	16.60	16.70
3590	NASDAQ	DMLP	Wed, May 10, 2017	16.55	16.90	16.50	16.90
3589	NASDAQ	DMLP	Tue, May 9, 2017	16.55	16.60	16.29	16.50
3588	NASDAQ	DMLP	Mon, May 8, 2017	16.85	16.85	16.50	16.55
3587	NASDAQ	DMLP	Fri, May 5, 2017	16.45	16.91	16.15	16.75
3586	NASDAQ	DMLP	Thu, May 4, 2017	16.75	16.75	16.35	16.45
3585	NASDAQ	DMLP	Wed, May 3, 2017	16.85	16.85	16.55	16.80
3584	NASDAQ	DMLP	Tue, May 2, 2017	17.15	17.15	16.85	17.00
3583	NASDAQ	DMLP	Mon, May 1, 2017	17.15	17.25	16.80	17.25
3582	NASDAQ	DMLP	Fri, Apr 28, 2017	17.25	17.25	16.86	17.00
3581	NASDAQ	DMLP	Thu, Apr 27, 2017	17.20	17.25	16.79	17.05
3580	NASDAQ	DMLP	Wed, Apr 26, 2017	17.50	17.75	17.35	17.45
3579	NASDAQ	DMLP	Tue, Apr 25, 2017	17.85	17.85	17.50	17.50
3578	NASDAQ	DMLP	Mon, Apr 24, 2017	17.50	17.80	17.30	17.80
3577	NASDAQ	DMLP	Fri, Apr 21, 2017	17.30	17.60	17.10	17.45
3576	NASDAQ	DMLP	Thu, Apr 20, 2017	16.55	17.10	16.55	17.10
3575	NASDAQ	DMLP	Wed, Apr 19, 2017	17.05	17.10	16.55	16.70
3574	NASDAQ	DMLP	Tue, Apr 18, 2017	17.15	17.35	16.80	16.90
3573	NASDAQ	DMLP	Mon, Apr 17, 2017	16.75	17.00	16.50	17.00
3572	NASDAQ	DMLP	Thu, Apr 13, 2017	17.00	17.05	16.15	16.50
3571	NASDAQ	DMLP	Wed, Apr 12, 2017	16.80	16.95	16.50	16.95
3570	NASDAQ	DMLP	Tue, Apr 11, 2017	17.40	17.50	16.90	16.95
3569	NASDAQ	DMLP	Mon, Apr 10, 2017	17.45	17.60	17.20	17.50
3568	NASDAQ	DMLP	Fri, Apr 7, 2017	17.50	17.55	17.20	17.30
3567	NASDAQ	DMLP	Thu, Apr 6, 2017	17.25	17.55	17.15	17.50
3566	NASDAQ	DMLP	Wed, Apr 5, 2017	17.55	17.70	17.15	17.25
3565	NASDAQ	DMLP	Tue, Apr 4, 2017	17.50	17.60	17.30	17.50
3564	NASDAQ	DMLP	Mon, Apr 3, 2017	17.35	17.50	17.10	17.40
3563	NASDAQ	DMLP	Fri, Mar 31, 2017	17.00	17.50	16.95	17.20
3562	NASDAQ	DMLP	Thu, Mar 30, 2017	17.35	17.40	17.00	17.10
3561	NASDAQ	DMLP	Wed, Mar 29, 2017	17.00	17.45	16.94	17.40
3560	NASDAQ	DMLP	Tue, Mar 28, 2017	16.90	17.20	16.65	17.05
3559	NASDAQ	DMLP	Mon, Mar 27, 2017	17.50	17.53	16.85	17.00
3558	NASDAQ	DMLP	Fri, Mar 24, 2017	17.35	17.75	17.30	17.35
3557	NASDAQ	DMLP	Thu, Mar 23, 2017	17.30	17.75	17.30	17.40
3556	NASDAQ	DMLP	Wed, Mar 22, 2017	17.30	17.43	17.30	17.35
3555	NASDAQ	DMLP	Tue, Mar 21, 2017	17.40	17.95	17.30	17.35
3554	NASDAQ	DMLP	Mon, Mar 20, 2017	17.50	17.60	17.05	17.55
3553	NASDAQ	DMLP	Fri, Mar 17, 2017	19.00	19.10	17.10	17.50
3552	NASDAQ	DMLP	Thu, Mar 16, 2017	18.25	19.03	17.60	18.95
3551	NASDAQ	DMLP	Wed, Mar 15, 2017	17.70	18.60	17.30	18.40
3550	NASDAQ	DMLP	Tue, Mar 14, 2017	17.60	18.00	17.09	17.60
3549	NASDAQ	DMLP	Mon, Mar 13, 2017	16.65	18.10	16.40	17.75
3548	NASDAQ	DMLP	Fri, Mar 10, 2017	16.75	16.75	16.10	16.45
3547	NASDAQ	DMLP	Thu, Mar 9, 2017	16.00	16.95	15.70	16.55
3546	NASDAQ	DMLP	Wed, Mar 8, 2017	16.40	16.45	16.10	16.15
3545	NASDAQ	DMLP	Tue, Mar 7, 2017	16.30	16.38	16.20	16.30
3544	NASDAQ	DMLP	Mon, Mar 6, 2017	16.50	16.50	16.20	16.30
3543	NASDAQ	DMLP	Fri, Mar 3, 2017	16.50	16.50	16.15	16.35
3542	NASDAQ	DMLP	Thu, Mar 2, 2017	16.40	16.45	16.10	16.45
3541	NASDAQ	DMLP	Wed, Mar 1, 2017	16.50	16.62	16.25	16.35
3540	NASDAQ	DMLP	Tue, Feb 28, 2017	16.70	16.70	16.25	16.45
3539	NASDAQ	DMLP	Mon, Feb 27, 2017	17.00	17.00	16.50	16.70
3538	NASDAQ	DMLP	Fri, Feb 24, 2017	17.15	17.15	16.50	16.80
3537	NASDAQ	DMLP	Thu, Feb 23, 2017	17.30	17.43	16.55	17.10
3536	NASDAQ	DMLP	Wed, Feb 22, 2017	18.10	18.15	17.00	17.25
3535	NASDAQ	DMLP	Tue, Feb 21, 2017	17.00	18.10	16.90	18.10
3534	NASDAQ	DMLP	Fri, Feb 17, 2017	16.75	17.75	16.50	16.85
3533	NASDAQ	DMLP	Thu, Feb 16, 2017	15.85	16.25	15.50	16.10
3532	NASDAQ	DMLP	Wed, Feb 15, 2017	16.10	16.15	15.55	15.95
3531	NASDAQ	DMLP	Tue, Feb 14, 2017	16.15	16.20	16.05	16.10
3530	NASDAQ	DMLP	Mon, Feb 13, 2017	16.60	17.00	16.20	16.20
3529	NASDAQ	DMLP	Fri, Feb 10, 2017	16.60	16.87	16.55	16.60
3528	NASDAQ	DMLP	Thu, Feb 9, 2017	16.25	16.73	16.15	16.60
3527	NASDAQ	DMLP	Wed, Feb 8, 2017	16.35	16.60	16.00	16.30
3526	NASDAQ	DMLP	Tue, Feb 7, 2017	16.65	16.80	16.10	16.30
3525	NASDAQ	DMLP	Mon, Feb 6, 2017	16.85	17.00	16.35	16.60
3524	NASDAQ	DMLP	Fri, Feb 3, 2017	16.95	17.00	16.25	16.85
3523	NASDAQ	DMLP	Thu, Feb 2, 2017	17.20	17.55	16.75	16.95
3522	NASDAQ	DMLP	Wed, Feb 1, 2017	17.25	17.50	16.75	17.30
3521	NASDAQ	DMLP	Tue, Jan 31, 2017	17.30	17.40	16.95	17.35
3520	NASDAQ	DMLP	Mon, Jan 30, 2017	17.65	18.00	16.90	17.25
3519	NASDAQ	DMLP	Fri, Jan 27, 2017	18.00	18.10	17.65	17.80
3518	NASDAQ	DMLP	Thu, Jan 26, 2017	18.30	18.65	17.65	18.00
3517	NASDAQ	DMLP	Wed, Jan 25, 2017	18.55	18.75	18.25	18.60
3516	NASDAQ	DMLP	Tue, Jan 24, 2017	18.35	18.80	18.35	18.45
3515	NASDAQ	DMLP	Mon, Jan 23, 2017	18.70	18.70	18.18	18.30
3514	NASDAQ	DMLP	Fri, Jan 20, 2017	17.95	18.55	17.95	18.45
3513	NASDAQ	DMLP	Thu, Jan 19, 2017	18.20	18.50	17.80	17.90
3512	NASDAQ	DMLP	Wed, Jan 18, 2017	18.75	18.75	18.28	18.35
3511	NASDAQ	DMLP	Tue, Jan 17, 2017	18.20	18.95	18.20	18.70
3510	NASDAQ	DMLP	Fri, Jan 13, 2017	18.15	18.35	18.00	18.35
3509	NASDAQ	DMLP	Thu, Jan 12, 2017	17.75	18.15	17.60	18.10
3508	NASDAQ	DMLP	Wed, Jan 11, 2017	17.45	18.05	17.40	17.70
3507	NASDAQ	DMLP	Tue, Jan 10, 2017	17.70	18.15	17.45	17.55
3506	NASDAQ	DMLP	Mon, Jan 9, 2017	18.00	18.03	17.55	17.75
3505	NASDAQ	DMLP	Fri, Jan 6, 2017	17.90	18.05	17.40	17.90
3504	NASDAQ	DMLP	Thu, Jan 5, 2017	17.75	18.23	17.63	17.75
3503	NASDAQ	DMLP	Wed, Jan 4, 2017	17.70	17.95	17.15	17.75
3502	NASDAQ	DMLP	Tue, Jan 3, 2017	17.85	18.46	17.53	17.55
3501	NASDAQ	DMLP	Fri, Dec 30, 2016	17.40	18.13	17.40	17.55
3500	NASDAQ	DMLP	Thu, Dec 29, 2016	18.00	18.20	17.45	17.60
3499	NASDAQ	DMLP	Wed, Dec 28, 2016	18.10	18.50	18.00	18.00
3498	NASDAQ	DMLP	Tue, Dec 27, 2016	18.05	18.60	18.05	18.20
3497	NASDAQ	DMLP	Fri, Dec 23, 2016	18.15	18.60	17.90	18.30
3496	NASDAQ	DMLP	Thu, Dec 22, 2016	18.90	18.90	18.15	18.20
3495	NASDAQ	DMLP	Wed, Dec 21, 2016	18.65	19.30	18.35	19.30
3494	NASDAQ	DMLP	Tue, Dec 20, 2016	18.15	18.80	18.15	18.50
3493	NASDAQ	DMLP	Mon, Dec 19, 2016	17.45	18.35	17.41	18.00
3492	NASDAQ	DMLP	Fri, Dec 16, 2016	16.85	17.35	16.85	17.35
3491	NASDAQ	DMLP	Thu, Dec 15, 2016	16.80	17.20	16.80	17.00
3490	NASDAQ	DMLP	Wed, Dec 14, 2016	17.10	17.10	16.80	16.80
3489	NASDAQ	DMLP	Tue, Dec 13, 2016	17.05	17.35	16.85	17.35
3488	NASDAQ	DMLP	Mon, Dec 12, 2016	16.80	17.18	16.55	17.00
3487	NASDAQ	DMLP	Fri, Dec 9, 2016	16.75	16.95	16.50	16.75
3486	NASDAQ	DMLP	Thu, Dec 8, 2016	16.55	17.20	16.45	16.65
3485	NASDAQ	DMLP	Wed, Dec 7, 2016	16.50	17.00	16.06	16.80
3484	NASDAQ	DMLP	Tue, Dec 6, 2016	17.10	17.25	16.55	16.65
3483	NASDAQ	DMLP	Mon, Dec 5, 2016	16.90	17.45	16.90	17.20
3482	NASDAQ	DMLP	Fri, Dec 2, 2016	17.00	17.30	16.75	16.95
3481	NASDAQ	DMLP	Thu, Dec 1, 2016	16.80	17.25	16.70	16.85
3480	NASDAQ	DMLP	Wed, Nov 30, 2016	16.60	17.25	16.40	16.65
3479	NASDAQ	DMLP	Tue, Nov 29, 2016	16.10	16.70	15.85	16.15
3478	NASDAQ	DMLP	Mon, Nov 28, 2016	16.45	17.15	16.25	16.35
3477	NASDAQ	DMLP	Fri, Nov 25, 2016	17.00	17.10	16.60	16.85
3476	NASDAQ	DMLP	Wed, Nov 23, 2016	16.65	16.95	16.56	16.95
3475	NASDAQ	DMLP	Tue, Nov 22, 2016	16.85	17.50	16.52	16.65
3474	NASDAQ	DMLP	Mon, Nov 21, 2016	15.95	16.95	15.95	16.70
3473	NASDAQ	DMLP	Fri, Nov 18, 2016	15.95	16.23	15.80	15.95
3472	NASDAQ	DMLP	Thu, Nov 17, 2016	15.95	16.32	15.55	15.95
3471	NASDAQ	DMLP	Wed, Nov 16, 2016	15.80	16.30	15.35	16.15
3470	NASDAQ	DMLP	Tue, Nov 15, 2016	15.55	16.42	15.25	15.95
3469	NASDAQ	DMLP	Mon, Nov 14, 2016	15.25	15.55	15.25	15.40
3468	NASDAQ	DMLP	Fri, Nov 11, 2016	15.65	15.70	15.17	15.30
3467	NASDAQ	DMLP	Thu, Nov 10, 2016	15.50	15.70	15.07	15.55
3466	NASDAQ	DMLP	Wed, Nov 9, 2016	14.60	15.50	14.54	15.35
3465	NASDAQ	DMLP	Tue, Nov 8, 2016	14.65	15.10	14.45	14.90
3464	NASDAQ	DMLP	Mon, Nov 7, 2016	14.70	15.15	14.60	14.95
3463	NASDAQ	DMLP	Fri, Nov 4, 2016	14.45	15.30	14.45	14.75
3462	NASDAQ	DMLP	Thu, Nov 3, 2016	15.00	15.23	14.90	14.90
3461	NASDAQ	DMLP	Wed, Nov 2, 2016	15.00	15.10	14.75	14.90
3460	NASDAQ	DMLP	Tue, Nov 1, 2016	14.90	15.20	14.90	15.10
3459	NASDAQ	DMLP	Mon, Oct 31, 2016	15.10	15.65	14.75	14.85
3458	NASDAQ	DMLP	Fri, Oct 28, 2016	15.25	15.50	15.05	15.20
3457	NASDAQ	DMLP	Thu, Oct 27, 2016	15.10	15.50	15.10	15.25
3456	NASDAQ	DMLP	Wed, Oct 26, 2016	15.40	15.80	15.10	15.25
3455	NASDAQ	DMLP	Tue, Oct 25, 2016	15.40	15.70	15.00	15.65
3454	NASDAQ	DMLP	Mon, Oct 24, 2016	14.90	15.63	14.90	15.20
3453	NASDAQ	DMLP	Fri, Oct 21, 2016	15.80	16.83	14.85	14.90
3452	NASDAQ	DMLP	Thu, Oct 20, 2016	15.80	16.53	15.80	16.00
3451	NASDAQ	DMLP	Wed, Oct 19, 2016	16.00	16.75	15.80	16.10
3450	NASDAQ	DMLP	Tue, Oct 18, 2016	15.80	16.30	15.80	16.00
3449	NASDAQ	DMLP	Mon, Oct 17, 2016	16.35	16.41	15.62	15.65
3448	NASDAQ	DMLP	Fri, Oct 14, 2016	16.75	17.18	16.18	16.37
3447	NASDAQ	DMLP	Thu, Oct 13, 2016	17.33	17.40	16.73	16.79
3446	NASDAQ	DMLP	Wed, Oct 12, 2016	16.68	17.95	16.68	17.60
3445	NASDAQ	DMLP	Tue, Oct 11, 2016	16.68	16.86	16.39	16.60
3444	NASDAQ	DMLP	Mon, Oct 10, 2016	16.56	16.92	16.55	16.70
3443	NASDAQ	DMLP	Fri, Oct 7, 2016	16.10	16.65	16.06	16.46
3442	NASDAQ	DMLP	Thu, Oct 6, 2016	15.80	16.44	15.64	16.00
3441	NASDAQ	DMLP	Wed, Oct 5, 2016	15.64	16.57	15.42	15.78
3440	NASDAQ	DMLP	Tue, Oct 4, 2016	15.68	16.26	15.48	15.90
3439	NASDAQ	DMLP	Mon, Oct 3, 2016	15.35	15.85	15.24	15.66
3438	NASDAQ	DMLP	Fri, Sep 30, 2016	15.54	16.10	15.16	15.41
3437	NASDAQ	DMLP	Thu, Sep 29, 2016	15.41	16.18	15.35	15.47
3436	NASDAQ	DMLP	Wed, Sep 28, 2016	15.15	15.71	15.02	15.46
3435	NASDAQ	DMLP	Tue, Sep 27, 2016	15.46	15.71	15.13	15.15
3434	NASDAQ	DMLP	Mon, Sep 26, 2016	15.37	15.73	15.03	15.50
3433	NASDAQ	DMLP	Fri, Sep 23, 2016	15.37	15.70	15.03	15.37
3432	NASDAQ	DMLP	Thu, Sep 22, 2016	15.39	16.18	15.26	15.29
3431	NASDAQ	DMLP	Wed, Sep 21, 2016	15.15	15.68	15.07	15.39
3430	NASDAQ	DMLP	Tue, Sep 20, 2016	14.92	15.30	14.92	15.01
3429	NASDAQ	DMLP	Mon, Sep 19, 2016	14.84	15.27	14.81	14.98
3428	NASDAQ	DMLP	Fri, Sep 16, 2016	14.71	15.03	14.71	14.72
3427	NASDAQ	DMLP	Thu, Sep 15, 2016	15.05	15.58	14.74	14.91
3426	NASDAQ	DMLP	Wed, Sep 14, 2016	14.78	15.01	14.68	14.90
3425	NASDAQ	DMLP	Tue, Sep 13, 2016	15.02	15.10	14.73	14.73
3424	NASDAQ	DMLP	Mon, Sep 12, 2016	14.94	15.34	14.85	15.24
3423	NASDAQ	DMLP	Fri, Sep 9, 2016	15.20	15.37	15.01	15.01
3422	NASDAQ	DMLP	Thu, Sep 8, 2016	15.47	15.67	15.04	15.42
3421	NASDAQ	DMLP	Wed, Sep 7, 2016	15.08	15.47	14.97	15.28
3420	NASDAQ	DMLP	Tue, Sep 6, 2016	14.88	15.28	14.56	15.06
3419	NASDAQ	DMLP	Fri, Sep 2, 2016	14.83	15.30	14.70	14.81
3418	NASDAQ	DMLP	Thu, Sep 1, 2016	14.76	15.13	14.31	14.84
3417	NASDAQ	DMLP	Wed, Aug 31, 2016	15.19	15.57	14.56	14.89
3416	NASDAQ	DMLP	Tue, Aug 30, 2016	15.19	15.71	15.19	15.19
3415	NASDAQ	DMLP	Mon, Aug 29, 2016	15.20	15.47	15.07	15.19
3414	NASDAQ	DMLP	Fri, Aug 26, 2016	15.29	15.70	15.11	15.15
3413	NASDAQ	DMLP	Thu, Aug 25, 2016	15.73	15.80	15.26	15.35
3412	NASDAQ	DMLP	Wed, Aug 24, 2016	16.26	16.42	15.57	15.82
3411	NASDAQ	DMLP	Tue, Aug 23, 2016	16.20	16.74	16.14	16.36
3410	NASDAQ	DMLP	Mon, Aug 22, 2016	15.80	16.43	15.74	16.23
3409	NASDAQ	DMLP	Fri, Aug 19, 2016	15.83	15.95	15.66	15.82
3408	NASDAQ	DMLP	Thu, Aug 18, 2016	15.66	15.99	15.51	15.91
3407	NASDAQ	DMLP	Wed, Aug 17, 2016	15.51	15.72	15.25	15.57
3406	NASDAQ	DMLP	Tue, Aug 16, 2016	15.71	15.79	15.42	15.50
3405	NASDAQ	DMLP	Mon, Aug 15, 2016	15.58	15.96	15.58	15.81
3404	NASDAQ	DMLP	Fri, Aug 12, 2016	15.89	15.97	15.51	15.55
3403	NASDAQ	DMLP	Thu, Aug 11, 2016	15.51	15.77	15.30	15.76
3402	NASDAQ	DMLP	Wed, Aug 10, 2016	15.73	15.79	15.20	15.34
3401	NASDAQ	DMLP	Tue, Aug 9, 2016	15.88	15.97	15.49	15.82
3400	NASDAQ	DMLP	Mon, Aug 8, 2016	15.75	15.99	15.66	15.74
3399	NASDAQ	DMLP	Fri, Aug 5, 2016	15.05	15.79	14.87	15.53
3398	NASDAQ	DMLP	Thu, Aug 4, 2016	15.06	15.35	14.78	15.05
3397	NASDAQ	DMLP	Wed, Aug 3, 2016	14.41	15.27	14.31	15.27
3396	NASDAQ	DMLP	Tue, Aug 2, 2016	14.64	14.67	14.28	14.50
3395	NASDAQ	DMLP	Mon, Aug 1, 2016	14.72	14.95	14.50	14.54
3394	NASDAQ	DMLP	Fri, Jul 29, 2016	14.66	14.93	14.42	14.93
3393	NASDAQ	DMLP	Thu, Jul 28, 2016	14.86	14.95	14.51	14.63
3392	NASDAQ	DMLP	Wed, Jul 27, 2016	15.10	15.10	14.97	15.00
3391	NASDAQ	DMLP	Tue, Jul 26, 2016	14.91	15.19	14.91	15.09
3390	NASDAQ	DMLP	Mon, Jul 25, 2016	14.71	15.18	14.55	14.91
3389	NASDAQ	DMLP	Fri, Jul 22, 2016	14.59	15.19	14.53	14.71
3388	NASDAQ	DMLP	Thu, Jul 21, 2016	14.56	14.66	14.46	14.52
3387	NASDAQ	DMLP	Wed, Jul 20, 2016	14.23	14.69	14.13	14.56
3386	NASDAQ	DMLP	Tue, Jul 19, 2016	14.52	14.52	14.26	14.26
3385	NASDAQ	DMLP	Mon, Jul 18, 2016	14.25	14.66	14.25	14.43
3384	NASDAQ	DMLP	Fri, Jul 15, 2016	14.79	14.79	14.27	14.39
3383	NASDAQ	DMLP	Thu, Jul 14, 2016	14.23	14.95	14.00	14.87
3382	NASDAQ	DMLP	Wed, Jul 13, 2016	14.51	14.54	14.05	14.19
3381	NASDAQ	DMLP	Tue, Jul 12, 2016	14.29	14.73	14.19	14.52
3380	NASDAQ	DMLP	Mon, Jul 11, 2016	14.11	14.41	14.00	14.12
3379	NASDAQ	DMLP	Fri, Jul 8, 2016	14.10	14.43	13.57	14.13
3378	NASDAQ	DMLP	Thu, Jul 7, 2016	14.10	14.44	13.73	13.94
3377	NASDAQ	DMLP	Wed, Jul 6, 2016	13.70	14.15	13.66	14.04
3376	NASDAQ	DMLP	Tue, Jul 5, 2016	14.11	14.44	13.55	13.70
3375	NASDAQ	DMLP	Fri, Jul 1, 2016	14.50	14.66	14.13	14.28
3374	NASDAQ	DMLP	Thu, Jun 30, 2016	14.50	14.67	14.35	14.42
3373	NASDAQ	DMLP	Wed, Jun 29, 2016	14.66	15.00	14.35	14.59
3372	NASDAQ	DMLP	Tue, Jun 28, 2016	14.30	14.94	14.30	14.71
3371	NASDAQ	DMLP	Mon, Jun 27, 2016	14.84	14.84	14.02	14.05
3370	NASDAQ	DMLP	Fri, Jun 24, 2016	14.75	15.83	14.75	15.14
3369	NASDAQ	DMLP	Thu, Jun 23, 2016	14.72	15.14	14.72	14.91
3368	NASDAQ	DMLP	Wed, Jun 22, 2016	15.10	15.14	14.55	14.59
3367	NASDAQ	DMLP	Tue, Jun 21, 2016	15.00	15.07	14.70	15.06
3366	NASDAQ	DMLP	Mon, Jun 20, 2016	14.49	15.39	14.49	14.92
3365	NASDAQ	DMLP	Fri, Jun 17, 2016	14.26	14.55	14.26	14.36
3364	NASDAQ	DMLP	Thu, Jun 16, 2016	14.21	14.35	14.08	14.10
3363	NASDAQ	DMLP	Wed, Jun 15, 2016	14.22	14.40	14.10	14.25
3362	NASDAQ	DMLP	Tue, Jun 14, 2016	14.02	14.40	14.02	14.32
3361	NASDAQ	DMLP	Mon, Jun 13, 2016	14.04	14.44	14.00	14.18
3360	NASDAQ	DMLP	Fri, Jun 10, 2016	14.37	14.60	14.00	14.10
3359	NASDAQ	DMLP	Thu, Jun 9, 2016	14.23	14.50	14.02	14.43
3358	NASDAQ	DMLP	Wed, Jun 8, 2016	14.26	14.88	14.26	14.43
3357	NASDAQ	DMLP	Tue, Jun 7, 2016	13.96	14.25	13.68	14.10
3356	NASDAQ	DMLP	Mon, Jun 6, 2016	13.62	14.17	13.59	13.96
3355	NASDAQ	DMLP	Fri, Jun 3, 2016	13.23	13.73	13.23	13.50
3354	NASDAQ	DMLP	Thu, Jun 2, 2016	12.81	13.38	12.67	13.30
3353	NASDAQ	DMLP	Wed, Jun 1, 2016	12.95	13.18	12.80	12.87
3352	NASDAQ	DMLP	Tue, May 31, 2016	13.18	13.45	12.73	12.99
3351	NASDAQ	DMLP	Fri, May 27, 2016	13.10	13.50	12.63	12.80
3350	NASDAQ	DMLP	Thu, May 26, 2016	12.82	13.36	12.64	13.26
3349	NASDAQ	DMLP	Wed, May 25, 2016	12.40	13.09	12.40	12.79
3348	NASDAQ	DMLP	Tue, May 24, 2016	12.31	12.57	12.20	12.43
3347	NASDAQ	DMLP	Mon, May 23, 2016	12.35	12.60	12.02	12.28
3346	NASDAQ	DMLP	Fri, May 20, 2016	12.66	12.87	12.37	12.42
3345	NASDAQ	DMLP	Thu, May 19, 2016	12.51	12.87	12.31	12.38
3344	NASDAQ	DMLP	Wed, May 18, 2016	13.05	13.18	12.54	12.60
3343	NASDAQ	DMLP	Tue, May 17, 2016	13.15	13.50	12.89	12.89
3342	NASDAQ	DMLP	Mon, May 16, 2016	13.00	13.42	12.90	13.10
3341	NASDAQ	DMLP	Fri, May 13, 2016	13.23	13.41	12.82	12.85
3340	NASDAQ	DMLP	Thu, May 12, 2016	13.41	13.50	12.93	13.19
3339	NASDAQ	DMLP	Wed, May 11, 2016	12.40	13.50	12.37	13.20
3338	NASDAQ	DMLP	Tue, May 10, 2016	13.18	13.44	12.62	12.80
3337	NASDAQ	DMLP	Mon, May 9, 2016	13.29	13.55	12.95	13.19
3336	NASDAQ	DMLP	Fri, May 6, 2016	12.18	13.43	12.18	13.25
3335	NASDAQ	DMLP	Thu, May 5, 2016	12.76	13.39	12.39	12.61
3334	NASDAQ	DMLP	Wed, May 4, 2016	12.26	12.78	12.06	12.44
3333	NASDAQ	DMLP	Tue, May 3, 2016	12.86	13.96	12.18	12.21
3332	NASDAQ	DMLP	Mon, May 2, 2016	14.05	14.05	12.91	13.09
3331	NASDAQ	DMLP	Fri, Apr 29, 2016	14.30	14.30	13.83	14.21
3330	NASDAQ	DMLP	Thu, Apr 28, 2016	13.77	14.31	13.77	14.15
3329	NASDAQ	DMLP	Wed, Apr 27, 2016	14.09	14.09	13.75	14.06
3328	NASDAQ	DMLP	Tue, Apr 26, 2016	13.75	14.02	13.69	13.90
3327	NASDAQ	DMLP	Mon, Apr 25, 2016	13.73	13.75	13.16	13.72
3326	NASDAQ	DMLP	Fri, Apr 22, 2016	13.83	14.00	13.10	13.75
3325	NASDAQ	DMLP	Thu, Apr 21, 2016	13.89	14.01	13.52	13.85
3324	NASDAQ	DMLP	Wed, Apr 20, 2016	13.27	14.09	13.27	13.85
3323	NASDAQ	DMLP	Tue, Apr 19, 2016	13.03	13.63	13.00	13.25
3322	NASDAQ	DMLP	Mon, Apr 18, 2016	12.70	13.50	12.32	13.05
3321	NASDAQ	DMLP	Fri, Apr 15, 2016	13.00	13.28	12.83	13.10
3320	NASDAQ	DMLP	Thu, Apr 14, 2016	12.75	13.10	12.52	13.01
3319	NASDAQ	DMLP	Wed, Apr 13, 2016	12.91	13.50	12.67	12.85
3318	NASDAQ	DMLP	Tue, Apr 12, 2016	12.56	13.72	12.56	13.07
3317	NASDAQ	DMLP	Mon, Apr 11, 2016	11.75	12.82	11.75	12.75
3316	NASDAQ	DMLP	Fri, Apr 8, 2016	11.41	11.68	11.35	11.67
3315	NASDAQ	DMLP	Thu, Apr 7, 2016	11.18	11.57	11.07	11.17
3314	NASDAQ	DMLP	Wed, Apr 6, 2016	11.27	11.42	10.88	11.24
3313	NASDAQ	DMLP	Tue, Apr 5, 2016	10.96	10.96	10.96	11.30
3312	NASDAQ	DMLP	Mon, Apr 4, 2016	10.91	11.37	10.77	10.96
3311	NASDAQ	DMLP	Fri, Apr 1, 2016	11.23	11.69	10.78	11.00
3310	NASDAQ	DMLP	Thu, Mar 31, 2016	11.72	11.98	11.12	11.47
3309	NASDAQ	DMLP	Wed, Mar 30, 2016	11.45	11.99	11.45	11.63
3308	NASDAQ	DMLP	Tue, Mar 29, 2016	11.21	11.50	11.21	11.45
3307	NASDAQ	DMLP	Mon, Mar 28, 2016	11.08	11.11	11.03	11.04
3306	NASDAQ	DMLP	Thu, Mar 24, 2016	11.05	11.05	11.05	11.19
3305	NASDAQ	DMLP	Wed, Mar 23, 2016	11.21	11.39	11.05	11.05
3304	NASDAQ	DMLP	Tue, Mar 22, 2016	11.26	11.36	11.06	11.33
3303	NASDAQ	DMLP	Mon, Mar 21, 2016	10.87	11.63	10.87	11.43
3302	NASDAQ	DMLP	Fri, Mar 18, 2016	11.50	11.70	10.58	10.70
3301	NASDAQ	DMLP	Thu, Mar 17, 2016	11.12	11.50	11.12	11.49
3300	NASDAQ	DMLP	Wed, Mar 16, 2016	10.71	11.19	10.67	11.00
3299	NASDAQ	DMLP	Tue, Mar 15, 2016	11.08	11.08	11.08	10.67
3298	NASDAQ	DMLP	Mon, Mar 14, 2016	11.13	11.19	10.88	11.08
3297	NASDAQ	DMLP	Fri, Mar 11, 2016	10.80	10.80	10.80	10.93
3296	NASDAQ	DMLP	Thu, Mar 10, 2016	11.20	11.20	11.20	10.80
3295	NASDAQ	DMLP	Wed, Mar 9, 2016	10.97	11.20	10.71	10.87
3294	NASDAQ	DMLP	Tue, Mar 8, 2016	11.64	11.64	10.62	11.61
3293	NASDAQ	DMLP	Mon, Mar 7, 2016	10.76	11.85	10.75	11.61
3292	NASDAQ	DMLP	Fri, Mar 4, 2016	10.20	10.75	10.14	10.66
3291	NASDAQ	DMLP	Thu, Mar 3, 2016	10.00	10.00	10.00	10.19
3290	NASDAQ	DMLP	Wed, Mar 2, 2016	9.79	10.01	9.58	9.77
3289	NASDAQ	DMLP	Tue, Mar 1, 2016	9.48	9.77	9.43	9.49
3288	NASDAQ	DMLP	Mon, Feb 29, 2016	9.70	9.99	9.48	9.60
3287	NASDAQ	DMLP	Fri, Feb 26, 2016	9.80	9.92	9.62	9.60
3286	NASDAQ	DMLP	Thu, Feb 25, 2016	9.59	9.93	9.36	9.79
3285	NASDAQ	DMLP	Wed, Feb 24, 2016	9.64	9.65	9.45	9.56
3284	NASDAQ	DMLP	Tue, Feb 23, 2016	9.97	10.01	9.43	9.83
3283	NASDAQ	DMLP	Mon, Feb 22, 2016	10.16	10.32	9.90	9.96
3282	NASDAQ	DMLP	Fri, Feb 19, 2016	10.06	10.08	9.70	10.08
3281	NASDAQ	DMLP	Thu, Feb 18, 2016	10.10	10.19	9.90	10.15
3280	NASDAQ	DMLP	Wed, Feb 17, 2016	10.03	10.40	9.85	10.00
3279	NASDAQ	DMLP	Tue, Feb 16, 2016	9.97	10.18	9.75	10.04
3278	NASDAQ	DMLP	Fri, Feb 12, 2016	9.85	10.20	9.78	9.93
3277	NASDAQ	DMLP	Thu, Feb 11, 2016	9.85	10.29	9.60	9.79
3276	NASDAQ	DMLP	Wed, Feb 10, 2016	9.89	9.89	9.56	9.74
3275	NASDAQ	DMLP	Tue, Feb 9, 2016	10.20	10.25	9.62	9.67
3274	NASDAQ	DMLP	Mon, Feb 8, 2016	10.01	10.46	10.00	10.35
3273	NASDAQ	DMLP	Fri, Feb 5, 2016	10.33	10.42	10.04	10.04
3272	NASDAQ	DMLP	Thu, Feb 4, 2016	10.50	10.62	10.27	10.47
3271	NASDAQ	DMLP	Wed, Feb 3, 2016	10.38	10.50	10.04	10.30
3270	NASDAQ	DMLP	Tue, Feb 2, 2016	10.06	10.56	9.99	10.20
3269	NASDAQ	DMLP	Mon, Feb 1, 2016	10.69	10.69	10.05	10.26
3268	NASDAQ	DMLP	Fri, Jan 29, 2016	10.21	10.79	9.76	10.72
3267	NASDAQ	DMLP	Thu, Jan 28, 2016	9.90	10.59	9.77	10.11
3266	NASDAQ	DMLP	Wed, Jan 27, 2016	10.05	10.19	9.76	9.76
3265	NASDAQ	DMLP	Tue, Jan 26, 2016	9.57	10.37	9.41	10.04
3264	NASDAQ	DMLP	Mon, Jan 25, 2016	10.09	10.40	9.35	9.43
3263	NASDAQ	DMLP	Fri, Jan 22, 2016	10.27	10.80	10.05	10.13
3262	NASDAQ	DMLP	Thu, Jan 21, 2016	8.99	10.04	8.99	9.93
3261	NASDAQ	DMLP	Wed, Jan 20, 2016	8.90	9.14	8.64	9.10
3260	NASDAQ	DMLP	Tue, Jan 19, 2016	9.27	9.67	8.57	9.02
3259	NASDAQ	DMLP	Fri, Jan 15, 2016	9.32	9.40	9.01	9.27
3258	NASDAQ	DMLP	Thu, Jan 14, 2016	9.17	9.50	9.01	9.17
3257	NASDAQ	DMLP	Wed, Jan 13, 2016	9.34	10.24	9.04	9.20
3256	NASDAQ	DMLP	Tue, Jan 12, 2016	9.59	9.86	9.11	9.30
3255	NASDAQ	DMLP	Mon, Jan 11, 2016	9.74	10.16	9.25	9.45
3254	NASDAQ	DMLP	Fri, Jan 8, 2016	9.74	9.99	9.44	9.70
3253	NASDAQ	DMLP	Thu, Jan 7, 2016	9.89	10.11	9.50	9.66
3252	NASDAQ	DMLP	Wed, Jan 6, 2016	10.02	10.02	9.83	9.87
3251	NASDAQ	DMLP	Tue, Jan 5, 2016	9.84	10.21	9.37	10.07
3250	NASDAQ	DMLP	Mon, Jan 4, 2016	9.92	10.47	9.49	9.85
3249	NASDAQ	DMLP	Thu, Dec 31, 2015	9.29	10.03	9.21	9.89
3248	NASDAQ	DMLP	Wed, Dec 30, 2015	9.50	9.70	9.29	9.40
3247	NASDAQ	DMLP	Tue, Dec 29, 2015	10.02	10.09	9.63	9.64
3246	NASDAQ	DMLP	Mon, Dec 28, 2015	9.95	10.10	9.55	9.85
3245	NASDAQ	DMLP	Thu, Dec 24, 2015	10.24	10.33	10.01	10.10
3244	NASDAQ	DMLP	Wed, Dec 23, 2015	10.20	10.57	10.08	10.29
3243	NASDAQ	DMLP	Tue, Dec 22, 2015	9.89	10.45	9.56	10.05
3242	NASDAQ	DMLP	Mon, Dec 21, 2015	9.79	10.49	9.39	9.89
3241	NASDAQ	DMLP	Fri, Dec 18, 2015	9.09	9.48	8.77	9.44
3240	NASDAQ	DMLP	Thu, Dec 17, 2015	9.65	9.71	9.01	9.34
3239	NASDAQ	DMLP	Wed, Dec 16, 2015	10.12	10.43	9.66	9.69
3238	NASDAQ	DMLP	Tue, Dec 15, 2015	10.25	10.25	9.66	9.90
3237	NASDAQ	DMLP	Mon, Dec 14, 2015	10.46	10.51	9.81	9.88
3236	NASDAQ	DMLP	Fri, Dec 11, 2015	11.22	11.22	10.56	10.61
3235	NASDAQ	DMLP	Thu, Dec 10, 2015	11.82	12.00	11.26	11.29
3234	NASDAQ	DMLP	Wed, Dec 9, 2015	12.12	12.25	11.66	11.71
3233	NASDAQ	DMLP	Tue, Dec 8, 2015	12.46	12.68	11.56	11.90
3232	NASDAQ	DMLP	Mon, Dec 7, 2015	12.75	12.85	12.36	12.46
3231	NASDAQ	DMLP	Fri, Dec 4, 2015	12.83	12.87	12.50	12.75
3230	NASDAQ	DMLP	Thu, Dec 3, 2015	12.70	13.27	12.70	12.86
3229	NASDAQ	DMLP	Wed, Dec 2, 2015	13.35	13.35	12.70	12.71
3228	NASDAQ	DMLP	Tue, Dec 1, 2015	13.10	13.20	12.76	13.19
3227	NASDAQ	DMLP	Mon, Nov 30, 2015	13.74	13.74	13.05	13.27
3226	NASDAQ	DMLP	Fri, Nov 27, 2015	13.48	13.48	13.36	13.36
3225	NASDAQ	DMLP	Wed, Nov 25, 2015	13.43	13.72	13.16	13.51
3224	NASDAQ	DMLP	Tue, Nov 24, 2015	13.46	13.85	13.20	13.55
3223	NASDAQ	DMLP	Mon, Nov 23, 2015	13.26	13.58	13.03	13.42
3222	NASDAQ	DMLP	Fri, Nov 20, 2015	13.60	13.80	13.18	13.19
3221	NASDAQ	DMLP	Thu, Nov 19, 2015	13.64	13.74	13.32	13.54
3220	NASDAQ	DMLP	Wed, Nov 18, 2015	13.65	14.13	13.12	13.71
3219	NASDAQ	DMLP	Tue, Nov 17, 2015	13.96	14.60	13.50	13.73
3218	NASDAQ	DMLP	Mon, Nov 16, 2015	13.80	14.30	13.54	13.85
3217	NASDAQ	DMLP	Fri, Nov 13, 2015	13.95	14.17	13.80	13.85
3216	NASDAQ	DMLP	Thu, Nov 12, 2015	14.18	14.21	13.95	13.95
3215	NASDAQ	DMLP	Wed, Nov 11, 2015	14.12	14.49	13.90	14.48
3214	NASDAQ	DMLP	Tue, Nov 10, 2015	14.50	14.80	14.20	14.20
3213	NASDAQ	DMLP	Mon, Nov 9, 2015	14.57	15.28	14.50	14.50
3212	NASDAQ	DMLP	Fri, Nov 6, 2015	16.07	16.07	14.43	14.57
3211	NASDAQ	DMLP	Thu, Nov 5, 2015	14.49	15.30	14.10	15.25
3210	NASDAQ	DMLP	Wed, Nov 4, 2015	14.56	14.69	14.09	14.47
3209	NASDAQ	DMLP	Tue, Nov 3, 2015	14.63	15.09	14.55	14.61
3208	NASDAQ	DMLP	Mon, Nov 2, 2015	14.45	15.32	14.37	14.61
3207	NASDAQ	DMLP	Fri, Oct 30, 2015	14.30	14.70	14.20	14.45
3206	NASDAQ	DMLP	Thu, Oct 29, 2015	14.36	14.78	14.21	14.41
3205	NASDAQ	DMLP	Wed, Oct 28, 2015	14.13	15.15	13.94	14.25
3204	NASDAQ	DMLP	Tue, Oct 27, 2015	14.00	14.50	13.90	14.09
3203	NASDAQ	DMLP	Mon, Oct 26, 2015	14.33	14.66	14.07	14.07
3202	NASDAQ	DMLP	Fri, Oct 23, 2015	14.35	14.93	14.25	14.32
3201	NASDAQ	DMLP	Thu, Oct 22, 2015	14.52	15.35	14.25	14.37
3200	NASDAQ	DMLP	Wed, Oct 21, 2015	14.75	14.89	14.41	14.60
3199	NASDAQ	DMLP	Tue, Oct 20, 2015	14.67	15.59	14.59	14.65
3198	NASDAQ	DMLP	Mon, Oct 19, 2015	15.15	15.59	14.25	14.75
3197	NASDAQ	DMLP	Fri, Oct 16, 2015	15.25	15.53	14.91	15.33
3196	NASDAQ	DMLP	Thu, Oct 15, 2015	15.06	15.19	14.56	15.05
3195	NASDAQ	DMLP	Wed, Oct 14, 2015	15.22	15.45	15.01	15.06
3194	NASDAQ	DMLP	Tue, Oct 13, 2015	15.50	15.86	15.22	15.32
3193	NASDAQ	DMLP	Mon, Oct 12, 2015	16.28	16.34	15.32	15.50
3192	NASDAQ	DMLP	Fri, Oct 9, 2015	16.62	16.75	16.16	16.56
3191	NASDAQ	DMLP	Thu, Oct 8, 2015	16.04	16.74	15.67	16.48
3190	NASDAQ	DMLP	Wed, Oct 7, 2015	16.00	16.43	15.94	16.10
3189	NASDAQ	DMLP	Tue, Oct 6, 2015	15.47	16.02	15.26	15.93
3188	NASDAQ	DMLP	Mon, Oct 5, 2015	15.28	15.55	15.17	15.32
3187	NASDAQ	DMLP	Fri, Oct 2, 2015	15.23	15.34	14.60	15.03
3186	NASDAQ	DMLP	Thu, Oct 1, 2015	14.19	15.72	14.19	14.88
3185	NASDAQ	DMLP	Wed, Sep 30, 2015	14.76	15.79	14.43	14.46
3184	NASDAQ	DMLP	Tue, Sep 29, 2015	15.49	15.49	14.69	14.70
3183	NASDAQ	DMLP	Mon, Sep 28, 2015	15.24	16.01	15.00	15.48
3182	NASDAQ	DMLP	Fri, Sep 25, 2015	15.41	15.44	15.05	15.16
3181	NASDAQ	DMLP	Thu, Sep 24, 2015	15.38	15.82	15.19	15.38
3180	NASDAQ	DMLP	Wed, Sep 23, 2015	16.24	16.24	15.36	15.38
3179	NASDAQ	DMLP	Tue, Sep 22, 2015	16.64	16.85	16.15	16.27
3178	NASDAQ	DMLP	Mon, Sep 21, 2015	17.65	17.69	16.75	16.93
3177	NASDAQ	DMLP	Fri, Sep 18, 2015	17.81	18.93	17.04	17.58
3176	NASDAQ	DMLP	Thu, Sep 17, 2015	17.74	18.78	17.00	17.96
3175	NASDAQ	DMLP	Wed, Sep 16, 2015	16.92	18.67	16.81	17.84
3174	NASDAQ	DMLP	Tue, Sep 15, 2015	15.88	17.00	15.88	16.77
3173	NASDAQ	DMLP	Mon, Sep 14, 2015	14.73	16.45	14.73	16.00
3172	NASDAQ	DMLP	Fri, Sep 11, 2015	14.88	15.10	14.60	14.85
3171	NASDAQ	DMLP	Thu, Sep 10, 2015	15.00	15.42	14.75	15.04
3170	NASDAQ	DMLP	Wed, Sep 9, 2015	15.11	15.75	14.66	15.02
3169	NASDAQ	DMLP	Tue, Sep 8, 2015	14.83	15.44	14.42	15.02
3168	NASDAQ	DMLP	Fri, Sep 4, 2015	14.90	14.94	14.40	14.80
3167	NASDAQ	DMLP	Thu, Sep 3, 2015	14.75	15.80	14.60	14.98
3166	NASDAQ	DMLP	Wed, Sep 2, 2015	15.10	16.19	14.55	14.73
3165	NASDAQ	DMLP	Tue, Sep 1, 2015	14.99	15.09	14.34	15.07
3164	NASDAQ	DMLP	Mon, Aug 31, 2015	14.39	15.84	13.86	15.32
3163	NASDAQ	DMLP	Fri, Aug 28, 2015	14.44	14.90	14.33	14.39
3162	NASDAQ	DMLP	Thu, Aug 27, 2015	13.80	15.01	13.57	14.45
3161	NASDAQ	DMLP	Wed, Aug 26, 2015	13.80	13.82	13.25	13.75
3160	NASDAQ	DMLP	Tue, Aug 25, 2015	13.65	13.97	13.30	13.60
3159	NASDAQ	DMLP	Mon, Aug 24, 2015	13.53	13.80	12.84	13.10
3158	NASDAQ	DMLP	Fri, Aug 21, 2015	13.74	13.99	13.57	13.90
3157	NASDAQ	DMLP	Thu, Aug 20, 2015	14.05	14.49	13.48	13.97
3156	NASDAQ	DMLP	Wed, Aug 19, 2015	14.73	14.81	13.80	14.00
3155	NASDAQ	DMLP	Tue, Aug 18, 2015	14.88	15.02	14.60	14.71
3154	NASDAQ	DMLP	Mon, Aug 17, 2015	14.80	15.36	14.55	14.79
3153	NASDAQ	DMLP	Fri, Aug 14, 2015	14.80	15.21	14.60	14.92
3152	NASDAQ	DMLP	Thu, Aug 13, 2015	15.10	15.10	14.49	14.62
3151	NASDAQ	DMLP	Wed, Aug 12, 2015	14.99	15.44	14.68	15.01
3150	NASDAQ	DMLP	Tue, Aug 11, 2015	14.90	15.19	14.65	14.92
3149	NASDAQ	DMLP	Mon, Aug 10, 2015	14.67	15.49	14.61	14.91
3148	NASDAQ	DMLP	Fri, Aug 7, 2015	15.09	15.45	14.67	14.68
3147	NASDAQ	DMLP	Thu, Aug 6, 2015	15.50	15.50	14.25	14.85
3146	NASDAQ	DMLP	Wed, Aug 5, 2015	16.22	16.48	14.65	14.95
3145	NASDAQ	DMLP	Tue, Aug 4, 2015	16.75	16.76	16.20	16.20
3144	NASDAQ	DMLP	Mon, Aug 3, 2015	17.10	17.47	16.28	16.64
3143	NASDAQ	DMLP	Fri, Jul 31, 2015	17.26	17.47	17.00	17.07
3142	NASDAQ	DMLP	Thu, Jul 30, 2015	17.42	17.97	17.12	17.35
3141	NASDAQ	DMLP	Wed, Jul 29, 2015	17.11	18.85	17.10	17.56
3140	NASDAQ	DMLP	Tue, Jul 28, 2015	17.35	17.67	17.26	17.27
3139	NASDAQ	DMLP	Mon, Jul 27, 2015	17.00	17.61	17.00	17.32
3138	NASDAQ	DMLP	Fri, Jul 24, 2015	17.10	17.39	15.92	17.01
3137	NASDAQ	DMLP	Thu, Jul 23, 2015	17.98	18.99	17.26	17.26
3136	NASDAQ	DMLP	Wed, Jul 22, 2015	18.87	19.22	18.03	18.29
3135	NASDAQ	DMLP	Tue, Jul 21, 2015	18.97	19.16	18.56	18.84
3134	NASDAQ	DMLP	Mon, Jul 20, 2015	18.80	19.25	17.44	19.00
3133	NASDAQ	DMLP	Fri, Jul 17, 2015	18.50	18.91	18.20	18.77
3132	NASDAQ	DMLP	Thu, Jul 16, 2015	19.25	19.42	18.06	18.66
3131	NASDAQ	DMLP	Wed, Jul 15, 2015	19.53	19.53	19.00	19.02
3130	NASDAQ	DMLP	Tue, Jul 14, 2015	19.65	19.88	19.42	19.71
3129	NASDAQ	DMLP	Mon, Jul 13, 2015	19.75	20.00	19.60	19.65
3128	NASDAQ	DMLP	Fri, Jul 10, 2015	19.76	19.98	19.65	19.75
3127	NASDAQ	DMLP	Thu, Jul 9, 2015	19.79	20.01	19.50	19.58
3126	NASDAQ	DMLP	Wed, Jul 8, 2015	20.00	20.32	19.51	19.60
3125	NASDAQ	DMLP	Tue, Jul 7, 2015	20.35	20.82	19.55	20.00
3124	NASDAQ	DMLP	Mon, Jul 6, 2015	20.92	21.04	20.35	20.45
3123	NASDAQ	DMLP	Thu, Jul 2, 2015	21.11	21.43	20.35	20.91
3122	NASDAQ	DMLP	Wed, Jul 1, 2015	21.33	21.67	20.26	21.00
3121	NASDAQ	DMLP	Tue, Jun 30, 2015	21.71	21.81	21.26	21.39
3120	NASDAQ	DMLP	Mon, Jun 29, 2015	21.71	21.96	21.65	21.67
3119	NASDAQ	DMLP	Fri, Jun 26, 2015	21.80	22.06	21.80	21.81
3118	NASDAQ	DMLP	Thu, Jun 25, 2015	22.03	22.26	21.75	21.89
3117	NASDAQ	DMLP	Wed, Jun 24, 2015	22.26	22.70	22.02	22.02
3116	NASDAQ	DMLP	Tue, Jun 23, 2015	22.73	22.79	22.29	22.41
3115	NASDAQ	DMLP	Mon, Jun 22, 2015	23.13	23.13	22.63	22.88
3114	NASDAQ	DMLP	Fri, Jun 19, 2015	23.74	23.74	22.90	22.90
3113	NASDAQ	DMLP	Thu, Jun 18, 2015	23.55	23.75	23.13	23.65
3112	NASDAQ	DMLP	Wed, Jun 17, 2015	23.59	23.74	23.20	23.39
3111	NASDAQ	DMLP	Tue, Jun 16, 2015	23.17	23.75	22.94	23.41
3110	NASDAQ	DMLP	Mon, Jun 15, 2015	22.00	23.49	22.00	23.11
3109	NASDAQ	DMLP	Fri, Jun 12, 2015	22.25	22.29	22.01	22.17
3108	NASDAQ	DMLP	Thu, Jun 11, 2015	22.26	22.45	22.06	22.45
3107	NASDAQ	DMLP	Wed, Jun 10, 2015	22.25	22.43	21.99	22.20
3106	NASDAQ	DMLP	Tue, Jun 9, 2015	22.17	22.30	21.33	21.94
3105	NASDAQ	DMLP	Mon, Jun 8, 2015	22.31	22.48	22.22	22.22
3104	NASDAQ	DMLP	Fri, Jun 5, 2015	22.27	22.50	22.27	22.45
3103	NASDAQ	DMLP	Thu, Jun 4, 2015	22.71	22.71	22.26	22.35
3102	NASDAQ	DMLP	Wed, Jun 3, 2015	22.93	22.93	22.61	22.70
3101	NASDAQ	DMLP	Tue, Jun 2, 2015	22.44	22.75	22.35	22.75
3100	NASDAQ	DMLP	Mon, Jun 1, 2015	22.71	22.71	22.25	22.54
3099	NASDAQ	DMLP	Fri, May 29, 2015	22.63	22.74	22.60	22.67
3098	NASDAQ	DMLP	Thu, May 28, 2015	22.67	22.98	22.63	22.66
3097	NASDAQ	DMLP	Wed, May 27, 2015	22.99	23.09	22.64	22.79
3096	NASDAQ	DMLP	Tue, May 26, 2015	23.05	23.22	22.91	23.01
3095	NASDAQ	DMLP	Fri, May 22, 2015	23.48	23.55	23.08	23.13
3094	NASDAQ	DMLP	Thu, May 21, 2015	23.12	23.75	22.91	23.73
3093	NASDAQ	DMLP	Wed, May 20, 2015	22.83	23.15	22.80	23.10
3092	NASDAQ	DMLP	Tue, May 19, 2015	23.33	23.46	22.94	23.04
3091	NASDAQ	DMLP	Mon, May 18, 2015	23.26	23.75	23.26	23.51
3090	NASDAQ	DMLP	Fri, May 15, 2015	23.08	23.38	22.91	23.21
3089	NASDAQ	DMLP	Thu, May 14, 2015	22.84	23.15	22.80	23.15
3088	NASDAQ	DMLP	Wed, May 13, 2015	22.90	23.05	22.71	22.85
3087	NASDAQ	DMLP	Tue, May 12, 2015	22.95	23.18	22.90	22.90
3086	NASDAQ	DMLP	Mon, May 11, 2015	22.81	23.13	22.73	22.93
3085	NASDAQ	DMLP	Fri, May 8, 2015	23.25	23.25	22.83	22.85
3084	NASDAQ	DMLP	Thu, May 7, 2015	23.20	23.20	22.93	22.94
3083	NASDAQ	DMLP	Wed, May 6, 2015	23.01	23.19	22.89	23.19
3082	NASDAQ	DMLP	Tue, May 5, 2015	22.86	23.26	22.86	23.00
3081	NASDAQ	DMLP	Mon, May 4, 2015	22.92	23.19	22.80	22.80
3080	NASDAQ	DMLP	Fri, May 1, 2015	22.96	23.04	22.58	22.92
3079	NASDAQ	DMLP	Thu, Apr 30, 2015	22.95	23.01	22.83	22.88
3078	NASDAQ	DMLP	Wed, Apr 29, 2015	22.80	23.20	22.80	22.89
3077	NASDAQ	DMLP	Tue, Apr 28, 2015	23.20	23.71	22.58	22.72
3076	NASDAQ	DMLP	Mon, Apr 27, 2015	23.30	23.60	23.08	23.08
3075	NASDAQ	DMLP	Fri, Apr 24, 2015	23.26	23.50	23.09	23.30
3074	NASDAQ	DMLP	Thu, Apr 23, 2015	23.15	23.52	23.00	23.34
3073	NASDAQ	DMLP	Wed, Apr 22, 2015	23.12	23.57	22.99	23.34
3072	NASDAQ	DMLP	Tue, Apr 21, 2015	23.09	23.35	22.98	23.18
3071	NASDAQ	DMLP	Mon, Apr 20, 2015	22.76	23.35	22.76	23.11
3070	NASDAQ	DMLP	Fri, Apr 17, 2015	22.80	23.34	22.64	22.98
3069	NASDAQ	DMLP	Thu, Apr 16, 2015	22.97	23.32	22.33	22.80
3068	NASDAQ	DMLP	Wed, Apr 15, 2015	23.15	23.35	22.99	23.02
3067	NASDAQ	DMLP	Tue, Apr 14, 2015	22.71	23.22	22.71	23.03
3066	NASDAQ	DMLP	Mon, Apr 13, 2015	23.00	23.37	22.65	22.71
3065	NASDAQ	DMLP	Fri, Apr 10, 2015	23.02	23.40	22.96	23.03
3064	NASDAQ	DMLP	Thu, Apr 9, 2015	22.98	23.20	22.77	23.19
3063	NASDAQ	DMLP	Wed, Apr 8, 2015	23.07	23.66	23.00	23.00
3062	NASDAQ	DMLP	Tue, Apr 7, 2015	23.28	23.65	22.88	22.95
3061	NASDAQ	DMLP	Mon, Apr 6, 2015	22.66	23.77	22.51	23.11
3060	NASDAQ	DMLP	Thu, Apr 2, 2015	22.92	23.13	22.41	22.50
3059	NASDAQ	DMLP	Wed, Apr 1, 2015	22.88	23.48	22.80	23.00
3058	NASDAQ	DMLP	Tue, Mar 31, 2015	23.83	23.83	22.67	22.74
3057	NASDAQ	DMLP	Mon, Mar 30, 2015	23.82	23.89	23.17	23.78
3056	NASDAQ	DMLP	Fri, Mar 27, 2015	24.05	24.23	23.42	23.92
3055	NASDAQ	DMLP	Thu, Mar 26, 2015	24.34	24.77	23.98	24.17
3054	NASDAQ	DMLP	Wed, Mar 25, 2015	24.08	24.43	24.01	24.25
3053	NASDAQ	DMLP	Tue, Mar 24, 2015	24.54	24.95	24.20	24.32
3052	NASDAQ	DMLP	Mon, Mar 23, 2015	24.76	25.59	23.91	24.52
3051	NASDAQ	DMLP	Fri, Mar 20, 2015	25.00	25.40	24.25	25.02
3050	NASDAQ	DMLP	Thu, Mar 19, 2015	22.89	25.00	22.89	25.00
3049	NASDAQ	DMLP	Wed, Mar 18, 2015	23.20	24.05	22.92	23.65
3048	NASDAQ	DMLP	Tue, Mar 17, 2015	23.90	24.14	22.73	23.43
3047	NASDAQ	DMLP	Mon, Mar 16, 2015	22.75	24.14	22.50	23.95
3046	NASDAQ	DMLP	Fri, Mar 13, 2015	22.99	23.35	22.56	22.90
3045	NASDAQ	DMLP	Thu, Mar 12, 2015	23.24	24.15	22.98	23.02
3044	NASDAQ	DMLP	Wed, Mar 11, 2015	22.75	23.50	22.56	23.07
3043	NASDAQ	DMLP	Tue, Mar 10, 2015	23.53	23.53	22.50	22.81
3042	NASDAQ	DMLP	Mon, Mar 9, 2015	23.50	23.93	23.01	23.93
3041	NASDAQ	DMLP	Fri, Mar 6, 2015	24.25	24.44	23.50	23.51
3040	NASDAQ	DMLP	Thu, Mar 5, 2015	24.08	24.48	24.08	24.23
3039	NASDAQ	DMLP	Wed, Mar 4, 2015	24.36	24.39	24.12	24.15
3038	NASDAQ	DMLP	Tue, Mar 3, 2015	24.68	24.68	24.00	24.18
3037	NASDAQ	DMLP	Mon, Mar 2, 2015	24.58	24.74	23.69	24.44
3036	NASDAQ	DMLP	Fri, Feb 27, 2015	24.00	24.25	23.75	24.25
3035	NASDAQ	DMLP	Thu, Feb 26, 2015	24.15	24.17	23.66	23.94
3034	NASDAQ	DMLP	Wed, Feb 25, 2015	24.18	24.38	23.89	24.32
3033	NASDAQ	DMLP	Tue, Feb 24, 2015	23.70	24.50	23.70	24.10
3032	NASDAQ	DMLP	Mon, Feb 23, 2015	24.04	24.14	23.70	23.70
3031	NASDAQ	DMLP	Fri, Feb 20, 2015	24.12	24.14	23.66	23.98
3030	NASDAQ	DMLP	Thu, Feb 19, 2015	24.60	24.60	24.24	24.24
3029	NASDAQ	DMLP	Wed, Feb 18, 2015	25.65	25.65	24.71	24.74
3028	NASDAQ	DMLP	Tue, Feb 17, 2015	25.52	25.72	25.00	25.51
3027	NASDAQ	DMLP	Fri, Feb 13, 2015	25.49	25.82	25.18	25.75
3026	NASDAQ	DMLP	Thu, Feb 12, 2015	25.46	25.64	25.09	25.34
3025	NASDAQ	DMLP	Wed, Feb 11, 2015	25.94	25.99	25.25	25.25
3024	NASDAQ	DMLP	Tue, Feb 10, 2015	26.20	26.43	25.06	25.93
3023	NASDAQ	DMLP	Mon, Feb 9, 2015	25.90	26.76	25.62	26.08
3022	NASDAQ	DMLP	Fri, Feb 6, 2015	25.75	25.87	25.32	25.78
3021	NASDAQ	DMLP	Thu, Feb 5, 2015	25.50	25.88	25.00	25.52
3020	NASDAQ	DMLP	Wed, Feb 4, 2015	25.10	25.40	24.57	25.19
3019	NASDAQ	DMLP	Tue, Feb 3, 2015	25.74	26.23	25.14	25.43
3018	NASDAQ	DMLP	Mon, Feb 2, 2015	24.29	25.72	24.29	25.72
3017	NASDAQ	DMLP	Fri, Jan 30, 2015	24.09	24.46	23.75	24.21
3016	NASDAQ	DMLP	Thu, Jan 29, 2015	24.63	24.63	23.56	24.37
3015	NASDAQ	DMLP	Wed, Jan 28, 2015	25.50	25.50	24.54	24.77
3014	NASDAQ	DMLP	Tue, Jan 27, 2015	25.64	25.77	25.25	25.47
3013	NASDAQ	DMLP	Mon, Jan 26, 2015	25.56	26.30	25.53	25.77
3012	NASDAQ	DMLP	Fri, Jan 23, 2015	26.13	26.38	25.52	25.70
3011	NASDAQ	DMLP	Thu, Jan 22, 2015	26.14	26.38	25.75	26.35
3010	NASDAQ	DMLP	Wed, Jan 21, 2015	26.10	26.50	25.84	26.45
3009	NASDAQ	DMLP	Tue, Jan 20, 2015	25.56	26.51	25.56	26.07
3008	NASDAQ	DMLP	Fri, Jan 16, 2015	25.10	26.07	25.04	25.71
3007	NASDAQ	DMLP	Thu, Jan 15, 2015	25.82	25.96	25.00	25.03
3006	NASDAQ	DMLP	Wed, Jan 14, 2015	25.28	25.70	25.00	25.70
3005	NASDAQ	DMLP	Tue, Jan 13, 2015	25.25	25.80	25.25	25.59
3004	NASDAQ	DMLP	Mon, Jan 12, 2015	25.70	25.70	25.00	25.35
3003	NASDAQ	DMLP	Fri, Jan 9, 2015	24.39	25.73	24.30	25.55
3002	NASDAQ	DMLP	Thu, Jan 8, 2015	24.58	24.79	24.36	24.61
3001	NASDAQ	DMLP	Wed, Jan 7, 2015	24.05	24.58	23.80	24.43
3000	NASDAQ	DMLP	Tue, Jan 6, 2015	24.60	24.84	23.16	23.75
2999	NASDAQ	DMLP	Mon, Jan 5, 2015	25.10	25.10	24.53	24.71
2998	NASDAQ	DMLP	Fri, Jan 2, 2015	25.50	25.94	24.93	25.48
2997	NASDAQ	DMLP	Wed, Dec 31, 2014	25.15	25.99	24.75	25.53
2996	NASDAQ	DMLP	Tue, Dec 30, 2014	25.07	25.39	24.75	25.10
2995	NASDAQ	DMLP	Mon, Dec 29, 2014	25.37	25.70	24.89	25.16
2994	NASDAQ	DMLP	Fri, Dec 26, 2014	26.00	26.03	25.28	25.37
2993	NASDAQ	DMLP	Wed, Dec 24, 2014	26.25	26.25	25.75	25.82
2992	NASDAQ	DMLP	Tue, Dec 23, 2014	25.00	26.33	24.67	26.32
2991	NASDAQ	DMLP	Mon, Dec 22, 2014	24.75	25.47	24.33	25.20
2990	NASDAQ	DMLP	Fri, Dec 19, 2014	24.51	25.05	24.23	24.53
2989	NASDAQ	DMLP	Thu, Dec 18, 2014	24.73	24.84	24.12	24.49
2988	NASDAQ	DMLP	Wed, Dec 17, 2014	23.65	24.20	23.50	24.04
2987	NASDAQ	DMLP	Tue, Dec 16, 2014	22.50	24.00	22.10	23.22
2986	NASDAQ	DMLP	Mon, Dec 15, 2014	22.30	22.68	22.02	22.39
2985	NASDAQ	DMLP	Fri, Dec 12, 2014	22.86	23.90	22.11	22.41
2984	NASDAQ	DMLP	Thu, Dec 11, 2014	23.15	24.20	22.95	23.00
2983	NASDAQ	DMLP	Wed, Dec 10, 2014	24.08	24.08	23.10	23.49
2982	NASDAQ	DMLP	Tue, Dec 9, 2014	22.75	24.48	22.75	24.24
2981	NASDAQ	DMLP	Mon, Dec 8, 2014	23.64	24.09	22.30	23.11
2980	NASDAQ	DMLP	Fri, Dec 5, 2014	23.89	24.11	23.62	23.71
2979	NASDAQ	DMLP	Thu, Dec 4, 2014	24.40	24.98	23.81	23.92
2978	NASDAQ	DMLP	Wed, Dec 3, 2014	24.47	25.60	24.37	24.56
2977	NASDAQ	DMLP	Tue, Dec 2, 2014	23.18	24.56	23.18	24.19
2976	NASDAQ	DMLP	Mon, Dec 1, 2014	25.50	25.75	23.15	23.63
2975	NASDAQ	DMLP	Fri, Nov 28, 2014	27.50	27.50	25.60	25.83
2974	NASDAQ	DMLP	Wed, Nov 26, 2014	27.99	28.36	27.72	28.20
2973	NASDAQ	DMLP	Tue, Nov 25, 2014	27.94	28.24	27.59	28.10
2972	NASDAQ	DMLP	Mon, Nov 24, 2014	27.27	28.24	27.08	28.08
2971	NASDAQ	DMLP	Fri, Nov 21, 2014	27.01	27.44	26.83	27.33
2970	NASDAQ	DMLP	Thu, Nov 20, 2014	26.37	27.20	26.68	27.08
2969	NASDAQ	DMLP	Wed, Nov 19, 2014	27.43	27.43	26.15	26.41
2968	NASDAQ	DMLP	Tue, Nov 18, 2014	26.20	27.98	26.20	27.27
2967	NASDAQ	DMLP	Mon, Nov 17, 2014	26.32	26.65	26.15	26.25
2966	NASDAQ	DMLP	Fri, Nov 14, 2014	26.55	26.87	26.25	26.68
2965	NASDAQ	DMLP	Thu, Nov 13, 2014	27.12	27.92	27.01	27.08
2964	NASDAQ	DMLP	Wed, Nov 12, 2014	27.78	28.19	27.15	27.17
2963	NASDAQ	DMLP	Tue, Nov 11, 2014	26.96	28.19	26.89	27.99
2962	NASDAQ	DMLP	Mon, Nov 10, 2014	27.60	28.28	27.00	27.05
2961	NASDAQ	DMLP	Fri, Nov 7, 2014	27.50	28.40	26.88	27.60
2960	NASDAQ	DMLP	Thu, Nov 6, 2014	27.65	28.21	27.31	27.45
2959	NASDAQ	DMLP	Wed, Nov 5, 2014	26.87	27.70	25.85	27.63
2958	NASDAQ	DMLP	Tue, Nov 4, 2014	26.65	27.22	25.80	26.91
2957	NASDAQ	DMLP	Mon, Nov 3, 2014	27.63	27.79	26.62	26.65
2956	NASDAQ	DMLP	Fri, Oct 31, 2014	27.63	27.77	27.20	27.47
2955	NASDAQ	DMLP	Thu, Oct 30, 2014	28.51	29.34	27.39	27.48
2954	NASDAQ	DMLP	Wed, Oct 29, 2014	28.84	29.37	28.11	28.34
2953	NASDAQ	DMLP	Tue, Oct 28, 2014	28.14	29.11	27.42	28.70
2952	NASDAQ	DMLP	Mon, Oct 27, 2014	28.11	28.91	27.29	28.13
2951	NASDAQ	DMLP	Fri, Oct 24, 2014	28.27	29.42	28.01	28.20
2950	NASDAQ	DMLP	Thu, Oct 23, 2014	29.05	29.95	28.14	28.51
2949	NASDAQ	DMLP	Wed, Oct 22, 2014	30.98	31.72	28.97	29.12
2948	NASDAQ	DMLP	Tue, Oct 21, 2014	29.81	31.23	29.20	30.99
2947	NASDAQ	DMLP	Mon, Oct 20, 2014	28.72	29.50	27.37	29.43
2946	NASDAQ	DMLP	Fri, Oct 17, 2014	28.46	28.80	26.50	28.80
2945	NASDAQ	DMLP	Thu, Oct 16, 2014	25.49	26.93	25.13	26.40
2944	NASDAQ	DMLP	Wed, Oct 15, 2014	25.42	26.50	25.00	25.70
2943	NASDAQ	DMLP	Tue, Oct 14, 2014	25.30	25.88	24.42	25.68
2942	NASDAQ	DMLP	Mon, Oct 13, 2014	27.03	27.50	25.26	25.46
2941	NASDAQ	DMLP	Fri, Oct 10, 2014	27.46	28.87	26.27	26.84
2940	NASDAQ	DMLP	Thu, Oct 9, 2014	27.20	29.54	26.85	27.41
2939	NASDAQ	DMLP	Wed, Oct 8, 2014	28.00	28.50	26.64	27.16
2938	NASDAQ	DMLP	Tue, Oct 7, 2014	27.67	28.38	27.49	28.14
2937	NASDAQ	DMLP	Mon, Oct 6, 2014	28.36	28.56	27.40	27.82
2936	NASDAQ	DMLP	Fri, Oct 3, 2014	29.20	29.20	28.30	28.40
2935	NASDAQ	DMLP	Thu, Oct 2, 2014	29.81	29.81	28.27	29.06
2934	NASDAQ	DMLP	Wed, Oct 1, 2014	29.51	29.97	29.25	29.92
2933	NASDAQ	DMLP	Tue, Sep 30, 2014	30.25	30.25	29.33	29.57
2932	NASDAQ	DMLP	Mon, Sep 29, 2014	29.05	30.34	29.05	30.23
2931	NASDAQ	DMLP	Fri, Sep 26, 2014	29.24	29.60	29.15	29.58
2930	NASDAQ	DMLP	Thu, Sep 25, 2014	29.25	29.60	29.00	29.30
2929	NASDAQ	DMLP	Wed, Sep 24, 2014	28.60	29.40	28.52	29.25
2928	NASDAQ	DMLP	Tue, Sep 23, 2014	28.75	29.36	28.51	28.67
2927	NASDAQ	DMLP	Mon, Sep 22, 2014	29.29	29.58	28.68	28.89
2926	NASDAQ	DMLP	Fri, Sep 19, 2014	29.90	30.09	29.60	29.61
2925	NASDAQ	DMLP	Thu, Sep 18, 2014	29.75	29.99	29.66	29.96
2924	NASDAQ	DMLP	Wed, Sep 17, 2014	30.25	30.37	29.76	29.83
2923	NASDAQ	DMLP	Tue, Sep 16, 2014	29.65	30.56	29.65	30.34
2922	NASDAQ	DMLP	Mon, Sep 15, 2014	31.36	31.45	29.67	30.00
2921	NASDAQ	DMLP	Fri, Sep 12, 2014	32.88	32.97	31.17	31.49
2920	NASDAQ	DMLP	Thu, Sep 11, 2014	33.06	33.20	32.77	33.05
2919	NASDAQ	DMLP	Wed, Sep 10, 2014	33.20	33.43	33.01	33.01
2918	NASDAQ	DMLP	Tue, Sep 9, 2014	33.20	33.48	32.98	33.36
2917	NASDAQ	DMLP	Mon, Sep 8, 2014	33.16	33.63	33.10	33.20
2916	NASDAQ	DMLP	Fri, Sep 5, 2014	33.29	33.44	33.00	33.29
2915	NASDAQ	DMLP	Thu, Sep 4, 2014	33.50	33.69	33.14	33.42
2914	NASDAQ	DMLP	Wed, Sep 3, 2014	33.85	33.95	33.61	33.81
2913	NASDAQ	DMLP	Tue, Sep 2, 2014	34.06	34.38	33.92	33.98
2912	NASDAQ	DMLP	Fri, Aug 29, 2014	33.74	34.25	33.64	34.08
2911	NASDAQ	DMLP	Thu, Aug 28, 2014	33.65	34.00	33.64	33.80
2910	NASDAQ	DMLP	Wed, Aug 27, 2014	33.59	33.80	33.47	33.71
2909	NASDAQ	DMLP	Tue, Aug 26, 2014	33.51	34.03	33.25	33.73
2908	NASDAQ	DMLP	Mon, Aug 25, 2014	33.77	33.79	33.42	33.55
2907	NASDAQ	DMLP	Fri, Aug 22, 2014	33.58	33.75	33.35	33.75
2906	NASDAQ	DMLP	Thu, Aug 21, 2014	33.79	34.08	33.52	33.74
2905	NASDAQ	DMLP	Wed, Aug 20, 2014	33.75	33.95	33.37	33.89
2904	NASDAQ	DMLP	Tue, Aug 19, 2014	34.00	34.00	33.38	33.81
2903	NASDAQ	DMLP	Mon, Aug 18, 2014	34.00	34.26	33.42	33.90
2902	NASDAQ	DMLP	Fri, Aug 15, 2014	33.45	33.70	33.10	33.69
2901	NASDAQ	DMLP	Thu, Aug 14, 2014	33.65	33.65	33.16	33.44
2900	NASDAQ	DMLP	Wed, Aug 13, 2014	33.65	33.65	33.34	33.50
2899	NASDAQ	DMLP	Tue, Aug 12, 2014	33.41	33.93	33.33	33.65
2898	NASDAQ	DMLP	Mon, Aug 11, 2014	33.34	33.91	33.34	33.38
2897	NASDAQ	DMLP	Fri, Aug 8, 2014	33.13	33.54	33.11	33.33
2896	NASDAQ	DMLP	Thu, Aug 7, 2014	33.56	33.71	33.17	33.25
2895	NASDAQ	DMLP	Wed, Aug 6, 2014	33.56	33.89	33.40	33.64
2894	NASDAQ	DMLP	Tue, Aug 5, 2014	34.83	35.00	33.56	33.84
2893	NASDAQ	DMLP	Mon, Aug 4, 2014	34.40	34.70	34.10	34.47
2892	NASDAQ	DMLP	Fri, Aug 1, 2014	33.89	34.36	33.71	34.02
2891	NASDAQ	DMLP	Thu, Jul 31, 2014	34.28	34.58	33.66	34.16
2890	NASDAQ	DMLP	Wed, Jul 30, 2014	35.23	35.55	34.25	34.57
2889	NASDAQ	DMLP	Tue, Jul 29, 2014	34.46	35.34	34.35	35.05
2888	NASDAQ	DMLP	Mon, Jul 28, 2014	33.94	34.46	33.75	34.24
2887	NASDAQ	DMLP	Fri, Jul 25, 2014	33.82	33.84	33.21	33.79
2886	NASDAQ	DMLP	Thu, Jul 24, 2014	34.00	34.05	33.66	33.79
2885	NASDAQ	DMLP	Wed, Jul 23, 2014	33.60	34.28	33.60	33.96
2884	NASDAQ	DMLP	Tue, Jul 22, 2014	33.26	33.68	33.10	33.60
2883	NASDAQ	DMLP	Mon, Jul 21, 2014	33.02	33.39	32.41	33.32
2882	NASDAQ	DMLP	Fri, Jul 18, 2014	33.29	33.29	32.88	33.02
2881	NASDAQ	DMLP	Thu, Jul 17, 2014	32.00	34.07	31.27	32.98
2880	NASDAQ	DMLP	Wed, Jul 16, 2014	31.13	32.46	31.13	32.46
2879	NASDAQ	DMLP	Tue, Jul 15, 2014	31.25	31.45	30.65	31.12
2878	NASDAQ	DMLP	Mon, Jul 14, 2014	30.95	31.35	30.71	31.22
2877	NASDAQ	DMLP	Fri, Jul 11, 2014	30.86	31.20	30.41	31.01
2876	NASDAQ	DMLP	Thu, Jul 10, 2014	30.85	30.88	30.55	30.60
2875	NASDAQ	DMLP	Wed, Jul 9, 2014	30.53	31.23	30.53	30.98
2874	NASDAQ	DMLP	Tue, Jul 8, 2014	30.48	30.74	30.28	30.71
2873	NASDAQ	DMLP	Mon, Jul 7, 2014	30.20	30.47	30.20	30.38
2872	NASDAQ	DMLP	Thu, Jul 3, 2014	30.49	30.51	30.20	30.30
2871	NASDAQ	DMLP	Wed, Jul 2, 2014	30.51	30.66	30.00	30.35
2870	NASDAQ	DMLP	Tue, Jul 1, 2014	30.50	30.74	30.50	30.63
2869	NASDAQ	DMLP	Mon, Jun 30, 2014	30.35	30.61	30.16	30.54
2868	NASDAQ	DMLP	Fri, Jun 27, 2014	30.10	30.44	30.00	30.38
2867	NASDAQ	DMLP	Thu, Jun 26, 2014	30.00	30.10	29.88	30.07
2866	NASDAQ	DMLP	Wed, Jun 25, 2014	30.09	30.11	29.90	29.92
2865	NASDAQ	DMLP	Tue, Jun 24, 2014	30.08	30.39	29.54	30.00
2864	NASDAQ	DMLP	Mon, Jun 23, 2014	29.30	30.03	29.12	30.00
2863	NASDAQ	DMLP	Fri, Jun 20, 2014	29.07	29.59	29.00	29.30
2862	NASDAQ	DMLP	Thu, Jun 19, 2014	28.95	29.25	28.78	29.16
2861	NASDAQ	DMLP	Wed, Jun 18, 2014	28.62	28.94	28.51	28.81
2860	NASDAQ	DMLP	Tue, Jun 17, 2014	28.42	28.62	28.28	28.53
2859	NASDAQ	DMLP	Mon, Jun 16, 2014	28.41	28.59	28.00	28.47
2858	NASDAQ	DMLP	Fri, Jun 13, 2014	28.25	28.52	28.25	28.35
2857	NASDAQ	DMLP	Thu, Jun 12, 2014	28.40	28.59	28.25	28.28
2856	NASDAQ	DMLP	Wed, Jun 11, 2014	28.45	28.57	28.30	28.30
2855	NASDAQ	DMLP	Tue, Jun 10, 2014	28.50	28.57	28.28	28.40
2854	NASDAQ	DMLP	Mon, Jun 9, 2014	28.54	28.59	28.42	28.49
2853	NASDAQ	DMLP	Fri, Jun 6, 2014	28.00	28.50	28.00	28.47
2852	NASDAQ	DMLP	Thu, Jun 5, 2014	28.06	28.10	27.87	28.02
2851	NASDAQ	DMLP	Wed, Jun 4, 2014	28.25	28.25	27.70	28.06
2850	NASDAQ	DMLP	Tue, Jun 3, 2014	28.12	28.24	28.10	28.16
2849	NASDAQ	DMLP	Mon, Jun 2, 2014	28.27	28.27	28.10	28.23
2848	NASDAQ	DMLP	Fri, May 30, 2014	28.36	28.47	28.05	28.28
2847	NASDAQ	DMLP	Thu, May 29, 2014	28.15	28.61	28.15	28.50
2846	NASDAQ	DMLP	Wed, May 28, 2014	28.50	28.55	28.00	28.16
2845	NASDAQ	DMLP	Tue, May 27, 2014	28.62	28.62	28.35	28.42
2844	NASDAQ	DMLP	Fri, May 23, 2014	28.65	29.00	28.41	28.61
2843	NASDAQ	DMLP	Thu, May 22, 2014	28.40	28.80	28.35	28.66
2842	NASDAQ	DMLP	Wed, May 21, 2014	28.25	28.35	28.00	28.35
2841	NASDAQ	DMLP	Tue, May 20, 2014	28.18	28.40	27.95	28.25
2840	NASDAQ	DMLP	Mon, May 19, 2014	27.91	28.38	27.91	28.21
2839	NASDAQ	DMLP	Fri, May 16, 2014	28.51	28.51	27.87	27.90
2838	NASDAQ	DMLP	Thu, May 15, 2014	28.35	28.61	27.78	28.46
2837	NASDAQ	DMLP	Wed, May 14, 2014	28.41	28.64	28.36	28.36
2836	NASDAQ	DMLP	Tue, May 13, 2014	28.57	28.58	28.35	28.49
2835	NASDAQ	DMLP	Mon, May 12, 2014	28.31	28.53	28.18	28.50
2834	NASDAQ	DMLP	Fri, May 9, 2014	27.76	28.26	27.70	28.12
2833	NASDAQ	DMLP	Thu, May 8, 2014	27.60	27.99	27.54	27.58
2832	NASDAQ	DMLP	Wed, May 7, 2014	27.99	28.00	27.50	27.60
2831	NASDAQ	DMLP	Tue, May 6, 2014	27.53	28.00	27.31	27.96
2830	NASDAQ	DMLP	Mon, May 5, 2014	27.25	27.64	27.25	27.54
2829	NASDAQ	DMLP	Fri, May 2, 2014	27.39	27.50	27.21	27.40
2828	NASDAQ	DMLP	Thu, May 1, 2014	27.21	27.50	27.19	27.21
2827	NASDAQ	DMLP	Wed, Apr 30, 2014	27.10	27.47	27.05	27.40
2826	NASDAQ	DMLP	Tue, Apr 29, 2014	27.03	27.23	26.95	27.10
2825	NASDAQ	DMLP	Mon, Apr 28, 2014	26.88	27.21	26.80	26.97
2824	NASDAQ	DMLP	Fri, Apr 25, 2014	26.55	26.91	26.55	26.72
2823	NASDAQ	DMLP	Thu, Apr 24, 2014	26.65	27.00	26.55	26.68
2822	NASDAQ	DMLP	Wed, Apr 23, 2014	26.67	26.93	26.56	26.70
2821	NASDAQ	DMLP	Tue, Apr 22, 2014	26.96	27.46	26.56	26.93
2820	NASDAQ	DMLP	Mon, Apr 21, 2014	26.93	27.00	26.68	26.95
2819	NASDAQ	DMLP	Thu, Apr 17, 2014	26.78	27.21	26.68	26.84
2818	NASDAQ	DMLP	Wed, Apr 16, 2014	27.07	27.16	26.60	26.82
2817	NASDAQ	DMLP	Tue, Apr 15, 2014	27.26	27.65	27.16	27.35
2816	NASDAQ	DMLP	Mon, Apr 14, 2014	26.90	27.47	26.77	27.29
2815	NASDAQ	DMLP	Fri, Apr 11, 2014	26.60	26.90	26.60	26.75
2814	NASDAQ	DMLP	Thu, Apr 10, 2014	26.75	26.75	26.50	26.59
2813	NASDAQ	DMLP	Wed, Apr 9, 2014	26.36	26.69	26.35	26.68
2812	NASDAQ	DMLP	Tue, Apr 8, 2014	26.22	26.50	26.15	26.49
2811	NASDAQ	DMLP	Mon, Apr 7, 2014	26.50	26.50	26.16	26.24
2810	NASDAQ	DMLP	Fri, Apr 4, 2014	26.34	26.50	26.30	26.34
2809	NASDAQ	DMLP	Thu, Apr 3, 2014	26.45	26.49	26.25	26.36
2808	NASDAQ	DMLP	Wed, Apr 2, 2014	26.35	26.41	26.25	26.40
2807	NASDAQ	DMLP	Tue, Apr 1, 2014	26.35	26.35	26.18	26.25
2806	NASDAQ	DMLP	Mon, Mar 31, 2014	26.00	26.31	26.00	26.20
2805	NASDAQ	DMLP	Fri, Mar 28, 2014	25.99	26.00	25.86	25.95
2804	NASDAQ	DMLP	Thu, Mar 27, 2014	25.92	26.00	25.83	25.83
2803	NASDAQ	DMLP	Wed, Mar 26, 2014	26.03	26.03	25.91	25.99
2802	NASDAQ	DMLP	Tue, Mar 25, 2014	25.90	26.02	25.82	25.94
2801	NASDAQ	DMLP	Mon, Mar 24, 2014	26.07	26.08	25.81	25.82
2800	NASDAQ	DMLP	Fri, Mar 21, 2014	25.95	26.08	25.80	25.80
2799	NASDAQ	DMLP	Thu, Mar 20, 2014	25.78	25.99	25.62	25.76
2798	NASDAQ	DMLP	Wed, Mar 19, 2014	25.73	25.89	25.52	25.66
2797	NASDAQ	DMLP	Tue, Mar 18, 2014	25.69	25.90	25.51	25.73
2796	NASDAQ	DMLP	Mon, Mar 17, 2014	25.65	25.78	25.30	25.63
2795	NASDAQ	DMLP	Fri, Mar 14, 2014	25.40	25.62	25.40	25.50
2794	NASDAQ	DMLP	Thu, Mar 13, 2014	25.66	25.78	25.40	25.50
2793	NASDAQ	DMLP	Wed, Mar 12, 2014	25.70	25.74	25.40	25.60
2792	NASDAQ	DMLP	Tue, Mar 11, 2014	25.73	25.90	25.55	25.56
2791	NASDAQ	DMLP	Mon, Mar 10, 2014	25.63	25.85	25.55	25.73
2790	NASDAQ	DMLP	Fri, Mar 7, 2014	25.20	25.66	25.20	25.55
2789	NASDAQ	DMLP	Thu, Mar 6, 2014	25.13	25.13	24.92	25.10
2788	NASDAQ	DMLP	Wed, Mar 5, 2014	25.09	25.13	25.00	25.06
2787	NASDAQ	DMLP	Tue, Mar 4, 2014	25.03	25.09	25.00	25.07
2786	NASDAQ	DMLP	Mon, Mar 3, 2014	24.92	25.08	24.92	24.96
2785	NASDAQ	DMLP	Fri, Feb 28, 2014	25.00	25.12	24.99	25.08
2784	NASDAQ	DMLP	Thu, Feb 27, 2014	25.15	25.15	25.00	25.03
2783	NASDAQ	DMLP	Wed, Feb 26, 2014	25.04	25.13	25.02	25.11
2782	NASDAQ	DMLP	Tue, Feb 25, 2014	25.01	25.12	25.00	25.03
2781	NASDAQ	DMLP	Mon, Feb 24, 2014	25.00	25.15	25.00	25.01
2780	NASDAQ	DMLP	Fri, Feb 21, 2014	24.88	25.18	24.88	25.05
2779	NASDAQ	DMLP	Thu, Feb 20, 2014	25.02	25.13	24.88	24.96
2778	NASDAQ	DMLP	Wed, Feb 19, 2014	24.60	25.02	24.60	24.92
2777	NASDAQ	DMLP	Tue, Feb 18, 2014	24.79	25.29	24.54	24.60
2776	NASDAQ	DMLP	Fri, Feb 14, 2014	25.05	25.29	24.79	24.79
2775	NASDAQ	DMLP	Thu, Feb 13, 2014	24.75	25.19	24.67	25.05
2774	NASDAQ	DMLP	Wed, Feb 12, 2014	24.78	24.96	24.68	24.89
2773	NASDAQ	DMLP	Tue, Feb 11, 2014	24.59	24.95	24.58	24.77
2772	NASDAQ	DMLP	Mon, Feb 10, 2014	24.71	24.96	24.51	24.56
2771	NASDAQ	DMLP	Fri, Feb 7, 2014	24.47	25.10	24.40	24.83
2770	NASDAQ	DMLP	Thu, Feb 6, 2014	24.37	24.89	24.30	24.51
2769	NASDAQ	DMLP	Wed, Feb 5, 2014	24.29	24.47	24.08	24.44
2768	NASDAQ	DMLP	Tue, Feb 4, 2014	24.34	24.70	24.11	24.42
2767	NASDAQ	DMLP	Mon, Feb 3, 2014	25.08	25.08	24.15	24.25
2766	NASDAQ	DMLP	Fri, Jan 31, 2014	25.15	25.23	24.63	25.01
2765	NASDAQ	DMLP	Thu, Jan 30, 2014	25.43	25.45	24.72	25.01
2764	NASDAQ	DMLP	Wed, Jan 29, 2014	25.06	25.43	24.85	25.37
2763	NASDAQ	DMLP	Tue, Jan 28, 2014	25.22	25.41	25.04	25.16
2762	NASDAQ	DMLP	Mon, Jan 27, 2014	25.60	25.60	24.62	25.15
2761	NASDAQ	DMLP	Fri, Jan 24, 2014	25.60	25.76	25.28	25.51
2760	NASDAQ	DMLP	Thu, Jan 23, 2014	25.63	25.85	25.44	25.60
2759	NASDAQ	DMLP	Wed, Jan 22, 2014	25.74	25.98	25.50	25.60
2758	NASDAQ	DMLP	Tue, Jan 21, 2014	25.55	25.67	25.43	25.60
2757	NASDAQ	DMLP	Fri, Jan 17, 2014	25.32	25.90	25.06	25.40
2756	NASDAQ	DMLP	Thu, Jan 16, 2014	25.50	25.91	25.00	25.38
2755	NASDAQ	DMLP	Wed, Jan 15, 2014	25.90	26.21	25.90	25.93
2754	NASDAQ	DMLP	Tue, Jan 14, 2014	26.28	26.28	25.78	25.91
2753	NASDAQ	DMLP	Mon, Jan 13, 2014	26.15	26.28	25.93	26.14
2752	NASDAQ	DMLP	Fri, Jan 10, 2014	26.02	26.15	25.90	26.15
2751	NASDAQ	DMLP	Thu, Jan 9, 2014	25.72	26.10	25.72	25.93
2750	NASDAQ	DMLP	Wed, Jan 8, 2014	25.87	25.87	25.58	25.65
2749	NASDAQ	DMLP	Tue, Jan 7, 2014	25.54	26.04	25.26	25.87
2748	NASDAQ	DMLP	Mon, Jan 6, 2014	25.68	26.14	25.63	25.63
2747	NASDAQ	DMLP	Fri, Jan 3, 2014	25.29	25.97	25.29	25.52
2746	NASDAQ	DMLP	Thu, Jan 2, 2014	25.80	25.80	25.21	25.36
2745	NASDAQ	DMLP	Tue, Dec 31, 2013	25.83	25.98	25.75	25.98
2744	NASDAQ	DMLP	Mon, Dec 30, 2013	25.72	26.00	25.65	25.76
2743	NASDAQ	DMLP	Fri, Dec 27, 2013	25.40	25.70	25.40	25.64
2742	NASDAQ	DMLP	Thu, Dec 26, 2013	25.19	25.40	25.02	25.37
2741	NASDAQ	DMLP	Tue, Dec 24, 2013	25.00	25.38	25.00	25.16
2740	NASDAQ	DMLP	Mon, Dec 23, 2013	24.70	25.55	24.63	25.50
2739	NASDAQ	DMLP	Fri, Dec 20, 2013	24.80	25.24	24.70	24.73
2738	NASDAQ	DMLP	Thu, Dec 19, 2013	24.68	24.90	24.65	24.82
2737	NASDAQ	DMLP	Wed, Dec 18, 2013	24.56	24.85	24.56	24.68
2736	NASDAQ	DMLP	Tue, Dec 17, 2013	24.67	24.73	24.40	24.71
2735	NASDAQ	DMLP	Mon, Dec 16, 2013	24.70	24.79	24.40	24.57
2734	NASDAQ	DMLP	Fri, Dec 13, 2013	24.57	24.84	24.55	24.70
2733	NASDAQ	DMLP	Thu, Dec 12, 2013	24.73	24.78	24.51	24.65
2732	NASDAQ	DMLP	Wed, Dec 11, 2013	24.78	24.78	24.60	24.62
2731	NASDAQ	DMLP	Tue, Dec 10, 2013	24.52	24.68	24.51	24.61
2730	NASDAQ	DMLP	Mon, Dec 9, 2013	24.64	24.93	24.51	24.54
2729	NASDAQ	DMLP	Fri, Dec 6, 2013	24.66	24.84	24.51	24.62
2728	NASDAQ	DMLP	Thu, Dec 5, 2013	24.49	24.76	24.40	24.64
2727	NASDAQ	DMLP	Wed, Dec 4, 2013	24.37	24.50	24.36	24.40
2726	NASDAQ	DMLP	Tue, Dec 3, 2013	24.46	24.53	24.40	24.40
2725	NASDAQ	DMLP	Mon, Dec 2, 2013	24.43	24.56	24.40	24.40
2724	NASDAQ	DMLP	Fri, Nov 29, 2013	24.40	24.57	24.40	24.55
2723	NASDAQ	DMLP	Wed, Nov 27, 2013	24.48	24.63	24.35	24.40
2722	NASDAQ	DMLP	Tue, Nov 26, 2013	24.32	24.88	24.32	24.40
2721	NASDAQ	DMLP	Mon, Nov 25, 2013	24.30	24.63	24.22	24.41
2720	NASDAQ	DMLP	Fri, Nov 22, 2013	24.20	24.68	24.11	24.36
2719	NASDAQ	DMLP	Thu, Nov 21, 2013	24.25	24.49	24.08	24.28
2718	NASDAQ	DMLP	Wed, Nov 20, 2013	24.06	24.38	24.00	24.15
2717	NASDAQ	DMLP	Tue, Nov 19, 2013	23.96	24.31	23.90	23.95
2716	NASDAQ	DMLP	Mon, Nov 18, 2013	25.00	25.00	23.93	23.93
2715	NASDAQ	DMLP	Fri, Nov 15, 2013	24.66	24.94	24.55	24.92
2714	NASDAQ	DMLP	Thu, Nov 14, 2013	24.40	24.81	24.40	24.52
2713	NASDAQ	DMLP	Wed, Nov 13, 2013	24.44	24.83	24.40	24.50
2712	NASDAQ	DMLP	Tue, Nov 12, 2013	24.80	24.85	24.35	24.40
2711	NASDAQ	DMLP	Mon, Nov 11, 2013	24.69	24.95	24.40	24.85
2710	NASDAQ	DMLP	Fri, Nov 8, 2013	24.17	24.79	24.14	24.76
2709	NASDAQ	DMLP	Thu, Nov 7, 2013	24.75	24.75	24.09	24.25
2708	NASDAQ	DMLP	Wed, Nov 6, 2013	24.81	24.90	24.57	24.90
2707	NASDAQ	DMLP	Tue, Nov 5, 2013	25.00	25.00	24.73	24.76
2706	NASDAQ	DMLP	Mon, Nov 4, 2013	24.24	25.20	24.20	25.06
2705	NASDAQ	DMLP	Fri, Nov 1, 2013	24.50	24.50	24.04	24.28
2704	NASDAQ	DMLP	Thu, Oct 31, 2013	24.66	24.77	24.26	24.31
2703	NASDAQ	DMLP	Wed, Oct 30, 2013	24.72	24.80	24.50	24.64
2702	NASDAQ	DMLP	Tue, Oct 29, 2013	24.71	24.80	24.34	24.71
2701	NASDAQ	DMLP	Mon, Oct 28, 2013	24.61	24.87	24.23	24.83
2700	NASDAQ	DMLP	Fri, Oct 25, 2013	24.90	24.75	24.31	24.62
2699	NASDAQ	DMLP	Thu, Oct 24, 2013	24.10	24.90	23.96	24.89
2698	NASDAQ	DMLP	Wed, Oct 23, 2013	24.61	24.66	23.83	24.18
2697	NASDAQ	DMLP	Tue, Oct 22, 2013	24.90	24.90	23.92	24.46
2696	NASDAQ	DMLP	Mon, Oct 21, 2013	24.87	25.00	24.63	24.84
2695	NASDAQ	DMLP	Fri, Oct 18, 2013	24.31	24.86	24.14	24.86
2694	NASDAQ	DMLP	Thu, Oct 17, 2013	24.04	24.50	24.04	24.32
2693	NASDAQ	DMLP	Wed, Oct 16, 2013	24.25	24.57	24.25	24.51
2692	NASDAQ	DMLP	Tue, Oct 15, 2013	24.35	24.50	24.25	24.30
2691	NASDAQ	DMLP	Mon, Oct 14, 2013	24.16	24.54	24.16	24.34
2690	NASDAQ	DMLP	Fri, Oct 11, 2013	23.90	24.60	23.90	24.32
2689	NASDAQ	DMLP	Thu, Oct 10, 2013	23.97	24.10	23.80	24.08
2688	NASDAQ	DMLP	Wed, Oct 9, 2013	23.90	23.98	23.80	23.83
2687	NASDAQ	DMLP	Tue, Oct 8, 2013	24.08	24.09	23.82	23.97
2686	NASDAQ	DMLP	Mon, Oct 7, 2013	23.77	24.15	23.77	23.98
2685	NASDAQ	DMLP	Fri, Oct 4, 2013	23.80	24.09	23.77	23.78
2684	NASDAQ	DMLP	Thu, Oct 3, 2013	23.75	24.08	23.75	23.77
2683	NASDAQ	DMLP	Wed, Oct 2, 2013	23.91	24.09	23.69	23.75
2682	NASDAQ	DMLP	Tue, Oct 1, 2013	23.90	24.17	23.70	23.95
2681	NASDAQ	DMLP	Mon, Sep 30, 2013	23.87	24.10	23.87	23.90
2680	NASDAQ	DMLP	Fri, Sep 27, 2013	23.91	24.17	23.87	23.98
2679	NASDAQ	DMLP	Thu, Sep 26, 2013	23.77	24.18	23.77	23.91
2678	NASDAQ	DMLP	Wed, Sep 25, 2013	23.94	24.18	23.76	23.90
2677	NASDAQ	DMLP	Tue, Sep 24, 2013	23.71	24.24	23.69	23.80
2676	NASDAQ	DMLP	Mon, Sep 23, 2013	23.59	24.21	23.56	23.83
2675	NASDAQ	DMLP	Fri, Sep 20, 2013	23.94	24.11	23.75	23.75
2674	NASDAQ	DMLP	Thu, Sep 19, 2013	24.07	24.26	23.95	23.99
2673	NASDAQ	DMLP	Wed, Sep 18, 2013	24.10	24.30	23.92	23.96
2672	NASDAQ	DMLP	Tue, Sep 17, 2013	24.22	24.37	24.11	24.11
2671	NASDAQ	DMLP	Mon, Sep 16, 2013	24.30	24.40	24.02	24.10
2670	NASDAQ	DMLP	Fri, Sep 13, 2013	24.11	24.39	24.10	24.24
2669	NASDAQ	DMLP	Thu, Sep 12, 2013	24.15	24.37	24.11	24.11
2668	NASDAQ	DMLP	Wed, Sep 11, 2013	24.28	24.32	24.12	24.22
2667	NASDAQ	DMLP	Tue, Sep 10, 2013	24.40	24.40	24.05	24.25
2666	NASDAQ	DMLP	Mon, Sep 9, 2013	24.12	24.40	24.08	24.40
2665	NASDAQ	DMLP	Fri, Sep 6, 2013	24.04	24.24	23.90	23.98
2664	NASDAQ	DMLP	Thu, Sep 5, 2013	24.22	24.30	24.01	24.03
2663	NASDAQ	DMLP	Wed, Sep 4, 2013	24.03	24.30	24.03	24.18
2662	NASDAQ	DMLP	Tue, Sep 3, 2013	24.00	24.16	23.93	24.06
2661	NASDAQ	DMLP	Fri, Aug 30, 2013	24.16	24.16	23.88	23.99
2660	NASDAQ	DMLP	Thu, Aug 29, 2013	24.21	24.25	23.90	24.10
2659	NASDAQ	DMLP	Wed, Aug 28, 2013	24.26	24.34	24.00	24.32
2658	NASDAQ	DMLP	Tue, Aug 27, 2013	24.20	24.30	24.00	24.15
2657	NASDAQ	DMLP	Mon, Aug 26, 2013	24.00	24.28	24.00	24.20
2656	NASDAQ	DMLP	Fri, Aug 23, 2013	24.07	24.28	24.01	24.16
2655	NASDAQ	DMLP	Thu, Aug 22, 2013	24.16	24.20	24.00	24.08
2654	NASDAQ	DMLP	Wed, Aug 21, 2013	24.10	24.18	23.88	23.97
2653	NASDAQ	DMLP	Tue, Aug 20, 2013	24.01	24.17	23.86	23.95
2652	NASDAQ	DMLP	Mon, Aug 19, 2013	24.03	24.19	23.85	23.95
2651	NASDAQ	DMLP	Fri, Aug 16, 2013	23.99	24.14	23.87	24.00
2650	NASDAQ	DMLP	Thu, Aug 15, 2013	24.02	24.35	23.85	24.00
2649	NASDAQ	DMLP	Wed, Aug 14, 2013	24.06	24.38	24.00	24.19
2648	NASDAQ	DMLP	Tue, Aug 13, 2013	24.03	24.24	23.90	23.96
2647	NASDAQ	DMLP	Mon, Aug 12, 2013	24.26	24.50	24.00	24.08
2646	NASDAQ	DMLP	Fri, Aug 9, 2013	24.21	24.39	24.19	24.24
2645	NASDAQ	DMLP	Thu, Aug 8, 2013	24.62	24.62	24.22	24.29
2644	NASDAQ	DMLP	Wed, Aug 7, 2013	24.48	24.57	24.09	24.51
2643	NASDAQ	DMLP	Tue, Aug 6, 2013	24.01	24.54	24.01	24.45
2642	NASDAQ	DMLP	Mon, Aug 5, 2013	24.32	24.32	24.05	24.19
2641	NASDAQ	DMLP	Fri, Aug 2, 2013	24.27	24.50	24.01	24.25
2640	NASDAQ	DMLP	Thu, Aug 1, 2013	24.25	24.50	24.15	24.19
2639	NASDAQ	DMLP	Wed, Jul 31, 2013	24.02	24.27	24.00	24.23
2638	NASDAQ	DMLP	Tue, Jul 30, 2013	24.12	24.36	23.76	24.22
2637	NASDAQ	DMLP	Mon, Jul 29, 2013	24.11	24.43	23.94	24.02
2636	NASDAQ	DMLP	Fri, Jul 26, 2013	24.33	24.46	24.10	24.10
2635	NASDAQ	DMLP	Thu, Jul 25, 2013	24.09	24.44	23.92	24.10
2634	NASDAQ	DMLP	Wed, Jul 24, 2013	24.10	24.24	23.77	24.19
2633	NASDAQ	DMLP	Tue, Jul 23, 2013	24.35	24.41	24.02	24.02
2632	NASDAQ	DMLP	Mon, Jul 22, 2013	24.65	24.66	23.86	24.23
2631	NASDAQ	DMLP	Fri, Jul 19, 2013	24.54	24.89	24.25	24.66
2630	NASDAQ	DMLP	Thu, Jul 18, 2013	24.79	24.93	24.53	24.59
2629	NASDAQ	DMLP	Wed, Jul 17, 2013	25.14	25.14	24.75	25.09
2628	NASDAQ	DMLP	Tue, Jul 16, 2013	25.10	25.19	24.90	25.15
2627	NASDAQ	DMLP	Mon, Jul 15, 2013	24.97	25.24	24.97	25.10
2626	NASDAQ	DMLP	Fri, Jul 12, 2013	25.00	25.10	24.90	24.93
2625	NASDAQ	DMLP	Thu, Jul 11, 2013	25.11	25.11	24.96	25.04
2624	NASDAQ	DMLP	Wed, Jul 10, 2013	24.86	25.10	24.75	24.99
2623	NASDAQ	DMLP	Tue, Jul 9, 2013	24.57	24.98	24.50	24.78
2622	NASDAQ	DMLP	Mon, Jul 8, 2013	24.16	24.79	24.01	24.69
2621	NASDAQ	DMLP	Fri, Jul 5, 2013	24.18	24.39	24.02	24.16
2620	NASDAQ	DMLP	Wed, Jul 3, 2013	24.05	24.30	23.91	24.19
2619	NASDAQ	DMLP	Tue, Jul 2, 2013	24.39	24.47	24.01	24.01
2618	NASDAQ	DMLP	Mon, Jul 1, 2013	24.49	24.71	24.20	24.38
2617	NASDAQ	DMLP	Fri, Jun 28, 2013	24.62	24.68	24.28	24.49
2616	NASDAQ	DMLP	Thu, Jun 27, 2013	24.24	24.85	24.24	24.68
2615	NASDAQ	DMLP	Wed, Jun 26, 2013	23.97	24.50	23.60	24.09
2614	NASDAQ	DMLP	Tue, Jun 25, 2013	23.69	23.89	23.57	23.81
2613	NASDAQ	DMLP	Mon, Jun 24, 2013	23.60	23.90	23.37	23.66
2612	NASDAQ	DMLP	Fri, Jun 21, 2013	23.72	24.03	23.62	23.77
2611	NASDAQ	DMLP	Thu, Jun 20, 2013	24.38	24.38	23.51	23.77
2610	NASDAQ	DMLP	Wed, Jun 19, 2013	24.89	24.89	24.44	24.50
2609	NASDAQ	DMLP	Tue, Jun 18, 2013	24.38	24.85	24.38	24.85
2608	NASDAQ	DMLP	Mon, Jun 17, 2013	24.12	24.44	24.00	24.37
2607	NASDAQ	DMLP	Fri, Jun 14, 2013	24.29	24.60	24.00	24.20
2606	NASDAQ	DMLP	Thu, Jun 13, 2013	24.46	24.84	24.26	24.27
2605	NASDAQ	DMLP	Wed, Jun 12, 2013	25.09	25.08	24.22	24.43
2604	NASDAQ	DMLP	Tue, Jun 11, 2013	25.20	25.30	25.00	25.08
2603	NASDAQ	DMLP	Mon, Jun 10, 2013	25.25	25.39	25.01	25.30
2602	NASDAQ	DMLP	Fri, Jun 7, 2013	24.89	25.20	24.50	25.19
2601	NASDAQ	DMLP	Thu, Jun 6, 2013	24.79	24.89	24.70	24.88
2600	NASDAQ	DMLP	Wed, Jun 5, 2013	24.85	24.88	24.55	24.79
2599	NASDAQ	DMLP	Tue, Jun 4, 2013	24.40	24.70	24.38	24.69
2598	NASDAQ	DMLP	Mon, Jun 3, 2013	24.10	24.58	24.10	24.36
2597	NASDAQ	DMLP	Fri, May 31, 2013	24.95	25.00	23.97	24.10
2596	NASDAQ	DMLP	Thu, May 30, 2013	24.87	25.13	24.65	24.98
2595	NASDAQ	DMLP	Wed, May 29, 2013	25.06	25.19	24.65	24.99
2594	NASDAQ	DMLP	Tue, May 28, 2013	25.30	25.44	24.90	25.00
2593	NASDAQ	DMLP	Fri, May 24, 2013	24.88	25.25	24.65	25.23
2592	NASDAQ	DMLP	Thu, May 23, 2013	25.05	25.15	24.81	25.02
2591	NASDAQ	DMLP	Wed, May 22, 2013	25.27	25.65	25.20	25.20
2590	NASDAQ	DMLP	Tue, May 21, 2013	25.14	25.45	25.10	25.37
2589	NASDAQ	DMLP	Mon, May 20, 2013	25.05	25.50	25.00	25.18
2588	NASDAQ	DMLP	Fri, May 17, 2013	25.09	25.09	24.86	25.04
2587	NASDAQ	DMLP	Thu, May 16, 2013	25.12	25.33	24.95	25.03
2586	NASDAQ	DMLP	Wed, May 15, 2013	24.94	25.12	24.81	25.12
2585	NASDAQ	DMLP	Tue, May 14, 2013	24.93	24.95	24.72	24.94
2584	NASDAQ	DMLP	Mon, May 13, 2013	24.73	24.90	24.45	24.87
2583	NASDAQ	DMLP	Fri, May 10, 2013	24.50	24.86	24.50	24.63
2582	NASDAQ	DMLP	Thu, May 9, 2013	24.70	24.88	24.00	24.59
2581	NASDAQ	DMLP	Wed, May 8, 2013	24.95	24.95	24.62	24.73
2580	NASDAQ	DMLP	Tue, May 7, 2013	24.21	24.84	24.12	24.84
2579	NASDAQ	DMLP	Mon, May 6, 2013	24.02	24.20	23.86	24.11
2578	NASDAQ	DMLP	Fri, May 3, 2013	23.76	24.35	23.53	24.06
2577	NASDAQ	DMLP	Thu, May 2, 2013	23.75	23.79	23.40	23.69
2576	NASDAQ	DMLP	Wed, May 1, 2013	23.55	23.58	23.40	23.56
2575	NASDAQ	DMLP	Tue, Apr 30, 2013	23.59	23.59	23.35	23.51
2574	NASDAQ	DMLP	Mon, Apr 29, 2013	23.44	23.58	23.25	23.43
2573	NASDAQ	DMLP	Fri, Apr 26, 2013	23.17	23.34	23.09	23.26
2572	NASDAQ	DMLP	Thu, Apr 25, 2013	23.15	23.25	22.98	23.09
2571	NASDAQ	DMLP	Wed, Apr 24, 2013	23.22	23.40	23.05	23.13
2570	NASDAQ	DMLP	Tue, Apr 23, 2013	23.01	23.21	22.91	23.04
2569	NASDAQ	DMLP	Mon, Apr 22, 2013	23.01	23.17	23.01	23.04
2568	NASDAQ	DMLP	Fri, Apr 19, 2013	22.86	23.09	22.86	23.01
2567	NASDAQ	DMLP	Thu, Apr 18, 2013	22.65	23.10	22.65	23.00
2566	NASDAQ	DMLP	Wed, Apr 17, 2013	23.10	23.26	23.00	23.08
2565	NASDAQ	DMLP	Tue, Apr 16, 2013	23.22	23.28	23.06	23.28
2564	NASDAQ	DMLP	Mon, Apr 15, 2013	23.20	23.43	23.00	23.01
2563	NASDAQ	DMLP	Fri, Apr 12, 2013	23.25	23.40	23.20	23.31
2562	NASDAQ	DMLP	Thu, Apr 11, 2013	23.19	23.44	23.08	23.40
2561	NASDAQ	DMLP	Wed, Apr 10, 2013	23.41	23.67	23.06	23.23
2560	NASDAQ	DMLP	Tue, Apr 9, 2013	23.46	23.62	23.11	23.41
2559	NASDAQ	DMLP	Mon, Apr 8, 2013	23.11	23.57	23.01	23.49
2558	NASDAQ	DMLP	Fri, Apr 5, 2013	22.96	23.35	22.96	23.13
2557	NASDAQ	DMLP	Thu, Apr 4, 2013	23.00	23.28	22.94	23.01
2556	NASDAQ	DMLP	Wed, Apr 3, 2013	23.17	23.31	23.10	23.18
2555	NASDAQ	DMLP	Tue, Apr 2, 2013	23.55	23.55	23.00	23.22
2554	NASDAQ	DMLP	Mon, Apr 1, 2013	23.20	23.65	22.98	23.57
2553	NASDAQ	DMLP	Thu, Mar 28, 2013	23.53	23.56	23.06	23.20
2552	NASDAQ	DMLP	Wed, Mar 27, 2013	23.43	23.54	23.02	23.53
2551	NASDAQ	DMLP	Tue, Mar 26, 2013	23.30	23.70	23.16	23.30
2550	NASDAQ	DMLP	Mon, Mar 25, 2013	23.15	23.71	23.13	23.28
2549	NASDAQ	DMLP	Fri, Mar 22, 2013	23.01	23.18	22.98	23.03
2548	NASDAQ	DMLP	Thu, Mar 21, 2013	23.34	23.35	22.95	23.09
2547	NASDAQ	DMLP	Wed, Mar 20, 2013	23.31	23.48	23.14	23.25
2546	NASDAQ	DMLP	Tue, Mar 19, 2013	23.64	23.71	22.80	23.00
2545	NASDAQ	DMLP	Mon, Mar 18, 2013	22.79	23.60	22.79	23.54
2544	NASDAQ	DMLP	Fri, Mar 15, 2013	23.20	23.40	22.80	22.82
2543	NASDAQ	DMLP	Thu, Mar 14, 2013	23.28	23.28	22.96	23.16
2542	NASDAQ	DMLP	Wed, Mar 13, 2013	23.07	23.33	22.99	23.18
2541	NASDAQ	DMLP	Tue, Mar 12, 2013	23.22	23.36	23.00	23.13
2540	NASDAQ	DMLP	Mon, Mar 11, 2013	23.04	23.44	22.80	23.25
2539	NASDAQ	DMLP	Fri, Mar 8, 2013	23.14	23.24	22.75	22.94
2538	NASDAQ	DMLP	Thu, Mar 7, 2013	23.10	23.57	23.09	23.14
2537	NASDAQ	DMLP	Wed, Mar 6, 2013	23.03	23.21	22.67	23.13
2536	NASDAQ	DMLP	Tue, Mar 5, 2013	23.10	23.15	22.59	22.94
2535	NASDAQ	DMLP	Mon, Mar 4, 2013	23.17	23.25	22.86	23.10
2534	NASDAQ	DMLP	Fri, Mar 1, 2013	23.28	23.50	22.98	23.29
2533	NASDAQ	DMLP	Thu, Feb 28, 2013	23.86	24.08	23.50	23.57
2532	NASDAQ	DMLP	Wed, Feb 27, 2013	24.00	24.08	23.75	23.83
2531	NASDAQ	DMLP	Tue, Feb 26, 2013	23.57	24.00	23.47	23.84
2530	NASDAQ	DMLP	Mon, Feb 25, 2013	23.73	23.95	23.40	23.66
2529	NASDAQ	DMLP	Fri, Feb 22, 2013	23.32	23.62	23.32	23.52
2528	NASDAQ	DMLP	Thu, Feb 21, 2013	23.40	23.60	23.26	23.38
2527	NASDAQ	DMLP	Wed, Feb 20, 2013	23.47	23.61	23.44	23.52
2526	NASDAQ	DMLP	Tue, Feb 19, 2013	23.37	23.62	23.26	23.46
2525	NASDAQ	DMLP	Fri, Feb 15, 2013	23.48	23.75	23.24	23.33
2524	NASDAQ	DMLP	Thu, Feb 14, 2013	23.74	23.87	23.41	23.60
2523	NASDAQ	DMLP	Wed, Feb 13, 2013	23.47	23.93	23.37	23.66
2522	NASDAQ	DMLP	Tue, Feb 12, 2013	23.57	23.75	23.21	23.33
2521	NASDAQ	DMLP	Mon, Feb 11, 2013	22.84	23.50	22.80	23.44
2520	NASDAQ	DMLP	Fri, Feb 8, 2013	23.10	23.15	22.80	22.84
2519	NASDAQ	DMLP	Thu, Feb 7, 2013	23.28	23.28	22.90	23.16
2518	NASDAQ	DMLP	Wed, Feb 6, 2013	23.08	23.39	22.98	23.28
2517	NASDAQ	DMLP	Tue, Feb 5, 2013	23.19	23.71	22.97	23.20
2516	NASDAQ	DMLP	Mon, Feb 4, 2013	23.00	23.20	22.97	23.20
2515	NASDAQ	DMLP	Fri, Feb 1, 2013	22.69	23.12	22.40	22.97
2514	NASDAQ	DMLP	Thu, Jan 31, 2013	22.15	22.66	22.15	22.26
2513	NASDAQ	DMLP	Wed, Jan 30, 2013	22.26	22.34	22.02	22.25
2512	NASDAQ	DMLP	Tue, Jan 29, 2013	22.19	22.45	22.07	22.21
2511	NASDAQ	DMLP	Mon, Jan 28, 2013	22.21	22.50	21.90	22.10
2510	NASDAQ	DMLP	Fri, Jan 25, 2013	22.20	22.32	22.16	22.21
2509	NASDAQ	DMLP	Thu, Jan 24, 2013	22.31	22.50	22.17	22.24
2508	NASDAQ	DMLP	Wed, Jan 23, 2013	22.38	22.61	22.08	22.21
2507	NASDAQ	DMLP	Tue, Jan 22, 2013	22.15	22.78	22.15	22.46
2506	NASDAQ	DMLP	Fri, Jan 18, 2013	22.25	22.35	22.12	22.15
2505	NASDAQ	DMLP	Thu, Jan 17, 2013	21.98	22.32	21.65	22.27
2504	NASDAQ	DMLP	Wed, Jan 16, 2013	22.50	22.50	22.01	22.04
2503	NASDAQ	DMLP	Tue, Jan 15, 2013	22.33	22.51	22.21	22.31
2502	NASDAQ	DMLP	Mon, Jan 14, 2013	22.06	22.52	22.06	22.32
2501	NASDAQ	DMLP	Fri, Jan 11, 2013	21.82	22.21	21.60	21.98
2500	NASDAQ	DMLP	Thu, Jan 10, 2013	21.48	21.92	21.44	21.78
2499	NASDAQ	DMLP	Wed, Jan 9, 2013	21.32	21.74	21.31	21.40
2498	NASDAQ	DMLP	Tue, Jan 8, 2013	21.15	21.71	21.15	21.29
2497	NASDAQ	DMLP	Mon, Jan 7, 2013	21.23	21.40	20.99	21.24
2496	NASDAQ	DMLP	Fri, Jan 4, 2013	20.95	21.35	20.76	21.18
2495	NASDAQ	DMLP	Thu, Jan 3, 2013	20.63	20.91	20.53	20.86
2494	NASDAQ	DMLP	Wed, Jan 2, 2013	20.43	20.84	20.43	20.50
2493	NASDAQ	DMLP	Mon, Dec 31, 2012	20.02	20.40	20.00	20.33
2492	NASDAQ	DMLP	Fri, Dec 28, 2012	20.01	20.50	20.01	20.09
2491	NASDAQ	DMLP	Thu, Dec 27, 2012	20.02	20.30	19.90	20.29
2490	NASDAQ	DMLP	Wed, Dec 26, 2012	20.25	20.30	20.00	20.00
2489	NASDAQ	DMLP	Mon, Dec 24, 2012	20.22	20.55	20.16	20.30
2488	NASDAQ	DMLP	Fri, Dec 21, 2012	20.18	20.49	20.09	20.35
2487	NASDAQ	DMLP	Thu, Dec 20, 2012	20.18	20.56	20.01	20.48
2486	NASDAQ	DMLP	Wed, Dec 19, 2012	20.34	20.39	19.90	20.20
2485	NASDAQ	DMLP	Tue, Dec 18, 2012	20.35	20.99	20.25	20.36
2484	NASDAQ	DMLP	Mon, Dec 17, 2012	20.25	20.37	20.17	20.31
2483	NASDAQ	DMLP	Fri, Dec 14, 2012	20.20	20.30	20.03	20.25
2482	NASDAQ	DMLP	Thu, Dec 13, 2012	20.31	20.39	20.01	20.11
2481	NASDAQ	DMLP	Wed, Dec 12, 2012	20.19	21.20	20.14	20.30
2480	NASDAQ	DMLP	Tue, Dec 11, 2012	20.31	20.50	20.20	20.25
2479	NASDAQ	DMLP	Mon, Dec 10, 2012	20.29	20.69	20.25	20.34
2478	NASDAQ	DMLP	Fri, Dec 7, 2012	20.72	20.84	20.30	20.43
2477	NASDAQ	DMLP	Thu, Dec 6, 2012	21.12	21.13	20.71	20.73
2476	NASDAQ	DMLP	Wed, Dec 5, 2012	21.29	21.33	20.92	21.12
2475	NASDAQ	DMLP	Tue, Dec 4, 2012	21.01	21.39	21.01	21.20
2474	NASDAQ	DMLP	Mon, Dec 3, 2012	21.00	21.49	21.00	21.05
2473	NASDAQ	DMLP	Fri, Nov 30, 2012	21.08	21.08	20.92	21.00
2472	NASDAQ	DMLP	Thu, Nov 29, 2012	21.00	21.34	20.93	21.00
2471	NASDAQ	DMLP	Wed, Nov 28, 2012	21.25	21.32	20.83	21.17
2470	NASDAQ	DMLP	Tue, Nov 27, 2012	21.28	21.55	21.13	21.22
2469	NASDAQ	DMLP	Mon, Nov 26, 2012	21.46	21.58	21.12	21.20
2468	NASDAQ	DMLP	Fri, Nov 23, 2012	21.50	21.57	21.40	21.46
2467	NASDAQ	DMLP	Wed, Nov 21, 2012	21.39	21.62	21.31	21.45
2466	NASDAQ	DMLP	Tue, Nov 20, 2012	21.69	21.80	21.37	21.47
2465	NASDAQ	DMLP	Mon, Nov 19, 2012	21.88	21.93	21.50	21.52
2464	NASDAQ	DMLP	Fri, Nov 16, 2012	21.26	21.75	21.25	21.67
2463	NASDAQ	DMLP	Thu, Nov 15, 2012	21.42	21.58	21.22	21.34
2462	NASDAQ	DMLP	Wed, Nov 14, 2012	21.95	21.95	21.38	21.51
2461	NASDAQ	DMLP	Tue, Nov 13, 2012	21.24	21.86	21.22	21.65
2460	NASDAQ	DMLP	Mon, Nov 12, 2012	21.19	21.52	21.13	21.34
2459	NASDAQ	DMLP	Fri, Nov 9, 2012	21.66	21.69	20.90	21.47
2458	NASDAQ	DMLP	Thu, Nov 8, 2012	21.90	21.96	21.60	21.70
2457	NASDAQ	DMLP	Wed, Nov 7, 2012	22.01	22.14	21.80	21.99
2456	NASDAQ	DMLP	Tue, Nov 6, 2012	22.23	22.39	22.19	22.22
2455	NASDAQ	DMLP	Mon, Nov 5, 2012	22.11	22.28	22.03	22.11
2454	NASDAQ	DMLP	Fri, Nov 2, 2012	22.20	22.51	22.02	22.11
2453	NASDAQ	DMLP	Thu, Nov 1, 2012	22.86	23.23	22.05	22.28
2452	NASDAQ	DMLP	Wed, Oct 31, 2012	22.41	22.50	21.92	22.06
2451	NASDAQ	DMLP	Fri, Oct 26, 2012	22.36	22.73	22.36	22.53
2450	NASDAQ	DMLP	Thu, Oct 25, 2012	22.38	22.52	22.10	22.44
2449	NASDAQ	DMLP	Wed, Oct 24, 2012	22.80	22.80	22.25	22.33
2448	NASDAQ	DMLP	Tue, Oct 23, 2012	22.33	22.72	22.08	22.72
2447	NASDAQ	DMLP	Mon, Oct 22, 2012	22.85	22.85	22.25	22.36
2446	NASDAQ	DMLP	Fri, Oct 19, 2012	23.10	23.10	22.55	22.90
2445	NASDAQ	DMLP	Thu, Oct 18, 2012	22.96	23.25	22.95	23.21
2444	NASDAQ	DMLP	Wed, Oct 17, 2012	23.13	23.23	22.90	23.20
2443	NASDAQ	DMLP	Tue, Oct 16, 2012	22.98	23.16	22.92	23.02
2442	NASDAQ	DMLP	Mon, Oct 15, 2012	23.07	23.23	22.50	22.95
2441	NASDAQ	DMLP	Fri, Oct 12, 2012	23.01	23.12	22.63	23.07
2440	NASDAQ	DMLP	Thu, Oct 11, 2012	23.00	23.52	22.94	23.11
2439	NASDAQ	DMLP	Wed, Oct 10, 2012	23.20	23.26	22.87	22.99
2438	NASDAQ	DMLP	Tue, Oct 9, 2012	22.42	23.29	22.24	23.18
2437	NASDAQ	DMLP	Mon, Oct 8, 2012	22.36	22.58	22.25	22.47
2436	NASDAQ	DMLP	Fri, Oct 5, 2012	22.51	22.69	22.33	22.36
2435	NASDAQ	DMLP	Thu, Oct 4, 2012	22.20	22.86	22.14	22.65
2434	NASDAQ	DMLP	Wed, Oct 3, 2012	22.28	22.39	22.12	22.25
2433	NASDAQ	DMLP	Tue, Oct 2, 2012	22.02	22.29	22.02	22.16
2432	NASDAQ	DMLP	Mon, Oct 1, 2012	22.15	22.34	22.01	22.01
2431	NASDAQ	DMLP	Fri, Sep 28, 2012	22.07	22.29	21.99	22.05
2430	NASDAQ	DMLP	Thu, Sep 27, 2012	22.08	22.39	22.03	22.04
2429	NASDAQ	DMLP	Wed, Sep 26, 2012	22.01	22.19	21.93	22.04
2428	NASDAQ	DMLP	Tue, Sep 25, 2012	22.19	22.39	22.11	22.19
2427	NASDAQ	DMLP	Mon, Sep 24, 2012	22.20	22.28	22.11	22.15
2426	NASDAQ	DMLP	Fri, Sep 21, 2012	22.20	22.37	22.20	22.20
2425	NASDAQ	DMLP	Thu, Sep 20, 2012	22.10	22.33	22.09	22.19
2424	NASDAQ	DMLP	Wed, Sep 19, 2012	22.23	22.35	22.10	22.24
2423	NASDAQ	DMLP	Tue, Sep 18, 2012	22.10	22.28	22.10	22.23
2422	NASDAQ	DMLP	Mon, Sep 17, 2012	22.00	22.33	22.00	22.13
2421	NASDAQ	DMLP	Fri, Sep 14, 2012	21.81	22.39	21.81	22.19
2420	NASDAQ	DMLP	Thu, Sep 13, 2012	21.85	21.98	21.77	21.90
2419	NASDAQ	DMLP	Wed, Sep 12, 2012	21.95	22.07	21.86	21.95
2418	NASDAQ	DMLP	Tue, Sep 11, 2012	21.93	22.08	21.78	21.95
2417	NASDAQ	DMLP	Mon, Sep 10, 2012	21.92	22.07	21.78	22.06
2416	NASDAQ	DMLP	Fri, Sep 7, 2012	21.88	22.08	21.76	22.07
2415	NASDAQ	DMLP	Thu, Sep 6, 2012	21.86	22.20	21.74	22.01
2414	NASDAQ	DMLP	Wed, Sep 5, 2012	22.00	22.27	21.89	21.92
2413	NASDAQ	DMLP	Tue, Sep 4, 2012	21.91	22.44	21.87	22.11
2412	NASDAQ	DMLP	Fri, Aug 31, 2012	21.95	22.05	21.85	21.94
2411	NASDAQ	DMLP	Thu, Aug 30, 2012	22.00	22.08	21.76	22.00
2410	NASDAQ	DMLP	Wed, Aug 29, 2012	22.18	22.20	21.70	22.18
2409	NASDAQ	DMLP	Tue, Aug 28, 2012	22.00	22.26	22.00	22.10
2408	NASDAQ	DMLP	Mon, Aug 27, 2012	22.18	22.18	21.83	22.08
2407	NASDAQ	DMLP	Fri, Aug 24, 2012	21.83	22.10	21.75	22.04
2406	NASDAQ	DMLP	Thu, Aug 23, 2012	21.87	21.99	21.73	21.91
2405	NASDAQ	DMLP	Wed, Aug 22, 2012	21.84	22.09	21.70	21.92
2404	NASDAQ	DMLP	Tue, Aug 21, 2012	21.77	22.10	21.68	21.76
2403	NASDAQ	DMLP	Mon, Aug 20, 2012	21.91	22.22	21.84	21.90
2402	NASDAQ	DMLP	Fri, Aug 17, 2012	22.22	22.22	21.90	22.05
2401	NASDAQ	DMLP	Thu, Aug 16, 2012	22.24	22.42	22.01	22.13
2400	NASDAQ	DMLP	Wed, Aug 15, 2012	22.07	22.39	21.96	22.26
2399	NASDAQ	DMLP	Tue, Aug 14, 2012	22.54	22.57	21.90	22.26
2398	NASDAQ	DMLP	Mon, Aug 13, 2012	22.33	22.55	22.33	22.43
2397	NASDAQ	DMLP	Fri, Aug 10, 2012	22.50	22.56	22.25	22.56
2396	NASDAQ	DMLP	Thu, Aug 9, 2012	22.19	22.60	22.16	22.43
2395	NASDAQ	DMLP	Wed, Aug 8, 2012	22.30	22.54	22.13	22.16
2394	NASDAQ	DMLP	Tue, Aug 7, 2012	22.08	22.48	22.02	22.35
2393	NASDAQ	DMLP	Mon, Aug 6, 2012	21.71	22.75	21.71	22.10
2392	NASDAQ	DMLP	Fri, Aug 3, 2012	22.37	22.50	21.69	21.79
2391	NASDAQ	DMLP	Thu, Aug 2, 2012	22.40	22.41	21.67	22.05
2390	NASDAQ	DMLP	Wed, Aug 1, 2012	22.06	22.23	21.85	22.03
2389	NASDAQ	DMLP	Tue, Jul 31, 2012	22.72	22.76	22.00	22.10
2388	NASDAQ	DMLP	Mon, Jul 30, 2012	22.62	22.75	22.37	22.55
2387	NASDAQ	DMLP	Fri, Jul 27, 2012	22.43	22.62	22.20	22.38
2386	NASDAQ	DMLP	Thu, Jul 26, 2012	22.71	22.80	22.43	22.48
2385	NASDAQ	DMLP	Wed, Jul 25, 2012	22.80	22.80	22.44	22.53
2384	NASDAQ	DMLP	Tue, Jul 24, 2012	22.57	22.78	22.40	22.62
2383	NASDAQ	DMLP	Mon, Jul 23, 2012	22.65	22.69	22.51	22.61
2382	NASDAQ	DMLP	Fri, Jul 20, 2012	22.66	22.85	22.45	22.66
2381	NASDAQ	DMLP	Thu, Jul 19, 2012	22.30	22.83	22.30	22.66
2380	NASDAQ	DMLP	Wed, Jul 18, 2012	22.60	22.84	22.43	22.70
2379	NASDAQ	DMLP	Tue, Jul 17, 2012	22.42	22.60	22.26	22.48
2378	NASDAQ	DMLP	Mon, Jul 16, 2012	22.10	22.59	21.87	22.31
2377	NASDAQ	DMLP	Fri, Jul 13, 2012	22.21	22.29	22.02	22.16
2376	NASDAQ	DMLP	Thu, Jul 12, 2012	21.80	22.05	21.61	22.03
2375	NASDAQ	DMLP	Wed, Jul 11, 2012	21.64	21.97	21.62	21.87
2374	NASDAQ	DMLP	Tue, Jul 10, 2012	21.94	22.01	21.65	21.66
2373	NASDAQ	DMLP	Mon, Jul 9, 2012	21.65	22.08	21.65	21.82
2372	NASDAQ	DMLP	Fri, Jul 6, 2012	21.66	22.00	21.66	21.79
2371	NASDAQ	DMLP	Thu, Jul 5, 2012	22.00	22.23	21.71	21.94
2370	NASDAQ	DMLP	Tue, Jul 3, 2012	21.95	22.05	21.92	22.00
2369	NASDAQ	DMLP	Mon, Jul 2, 2012	21.60	22.00	21.56	21.78
2368	NASDAQ	DMLP	Fri, Jun 29, 2012	22.00	22.27	21.76	21.95
2367	NASDAQ	DMLP	Thu, Jun 28, 2012	21.76	22.00	21.70	21.80
2366	NASDAQ	DMLP	Wed, Jun 27, 2012	21.61	21.89	21.51	21.68
2365	NASDAQ	DMLP	Tue, Jun 26, 2012	21.50	21.65	21.30	21.59
2364	NASDAQ	DMLP	Mon, Jun 25, 2012	21.83	21.83	21.50	21.62
2363	NASDAQ	DMLP	Fri, Jun 22, 2012	21.51	22.00	21.50	21.88
2362	NASDAQ	DMLP	Thu, Jun 21, 2012	21.80	21.80	21.29	21.58
2361	NASDAQ	DMLP	Wed, Jun 20, 2012	21.60	22.09	21.50	21.84
2360	NASDAQ	DMLP	Tue, Jun 19, 2012	20.72	21.93	20.63	21.65
2359	NASDAQ	DMLP	Mon, Jun 18, 2012	20.34	20.89	20.14	20.72
2358	NASDAQ	DMLP	Fri, Jun 15, 2012	20.00	20.33	19.90	20.07
2357	NASDAQ	DMLP	Thu, Jun 14, 2012	20.12	20.28	19.87	20.01
2356	NASDAQ	DMLP	Wed, Jun 13, 2012	20.25	20.40	20.10	20.17
2355	NASDAQ	DMLP	Tue, Jun 12, 2012	20.40	20.40	20.07	20.37
2354	NASDAQ	DMLP	Mon, Jun 11, 2012	20.89	21.02	20.00	20.33
2353	NASDAQ	DMLP	Fri, Jun 8, 2012	21.05	21.60	20.55	20.95
2352	NASDAQ	DMLP	Thu, Jun 7, 2012	22.00	22.18	21.10	21.28
2351	NASDAQ	DMLP	Wed, Jun 6, 2012	21.63	22.09	21.08	21.94
2350	NASDAQ	DMLP	Tue, Jun 5, 2012	21.12	21.68	20.97	21.68
2349	NASDAQ	DMLP	Mon, Jun 4, 2012	21.01	21.26	20.80	21.12
2348	NASDAQ	DMLP	Fri, Jun 1, 2012	21.03	21.63	20.85	21.12
2347	NASDAQ	DMLP	Thu, May 31, 2012	22.08	22.08	21.40	21.51
2346	NASDAQ	DMLP	Wed, May 30, 2012	22.10	22.51	21.91	22.16
2345	NASDAQ	DMLP	Tue, May 29, 2012	22.08	22.61	22.08	22.35
2344	NASDAQ	DMLP	Fri, May 25, 2012	22.09	22.26	21.76	22.07
2343	NASDAQ	DMLP	Thu, May 24, 2012	22.29	22.50	21.94	22.15
2342	NASDAQ	DMLP	Wed, May 23, 2012	22.75	22.90	22.11	22.35
2341	NASDAQ	DMLP	Tue, May 22, 2012	22.89	23.30	22.78	22.81
2340	NASDAQ	DMLP	Mon, May 21, 2012	22.79	23.02	22.76	22.97
2339	NASDAQ	DMLP	Fri, May 18, 2012	22.80	23.06	22.76	22.80
2338	NASDAQ	DMLP	Thu, May 17, 2012	23.02	23.22	22.75	22.79
2337	NASDAQ	DMLP	Wed, May 16, 2012	22.78	23.20	22.71	23.06
2336	NASDAQ	DMLP	Tue, May 15, 2012	23.24	23.24	22.58	22.78
2335	NASDAQ	DMLP	Mon, May 14, 2012	23.75	23.86	23.16	23.24
2334	NASDAQ	DMLP	Fri, May 11, 2012	23.86	23.99	23.76	23.79
2333	NASDAQ	DMLP	Thu, May 10, 2012	23.54	23.90	23.50	23.90
2332	NASDAQ	DMLP	Wed, May 9, 2012	23.21	23.51	23.13	23.36
2331	NASDAQ	DMLP	Tue, May 8, 2012	23.28	23.68	23.11	23.40
2330	NASDAQ	DMLP	Mon, May 7, 2012	23.75	23.75	23.10	23.39
2329	NASDAQ	DMLP	Fri, May 4, 2012	23.55	23.99	23.40	23.91
2328	NASDAQ	DMLP	Thu, May 3, 2012	24.00	24.00	23.52	23.60
2327	NASDAQ	DMLP	Wed, May 2, 2012	23.60	23.85	23.33	23.81
2326	NASDAQ	DMLP	Tue, May 1, 2012	23.64	23.85	23.36	23.68
2325	NASDAQ	DMLP	Mon, Apr 30, 2012	23.44	23.63	23.35	23.61
2324	NASDAQ	DMLP	Fri, Apr 27, 2012	23.45	23.50	23.16	23.35
2323	NASDAQ	DMLP	Thu, Apr 26, 2012	23.55	23.62	23.25	23.49
2322	NASDAQ	DMLP	Wed, Apr 25, 2012	23.51	23.59	23.26	23.44
2321	NASDAQ	DMLP	Tue, Apr 24, 2012	23.55	23.58	23.25	23.39
2320	NASDAQ	DMLP	Mon, Apr 23, 2012	23.69	23.85	23.45	23.55
2319	NASDAQ	DMLP	Fri, Apr 20, 2012	23.74	23.83	23.57	23.68
2318	NASDAQ	DMLP	Thu, Apr 19, 2012	24.20	24.25	23.70	23.70
2317	NASDAQ	DMLP	Wed, Apr 18, 2012	24.60	25.00	24.60	24.78
2316	NASDAQ	DMLP	Tue, Apr 17, 2012	25.72	25.89	25.56	25.73
2315	NASDAQ	DMLP	Mon, Apr 16, 2012	25.37	25.82	25.20	25.56
2314	NASDAQ	DMLP	Fri, Apr 13, 2012	25.51	25.72	24.95	25.21
2313	NASDAQ	DMLP	Thu, Apr 12, 2012	24.90	26.08	24.90	25.49
2312	NASDAQ	DMLP	Wed, Apr 11, 2012	25.01	25.17	24.60	24.92
2311	NASDAQ	DMLP	Tue, Apr 10, 2012	25.15	25.28	24.82	24.86
2310	NASDAQ	DMLP	Mon, Apr 9, 2012	25.45	25.71	25.02	25.02
2309	NASDAQ	DMLP	Thu, Apr 5, 2012	26.05	26.12	25.56	25.71
2308	NASDAQ	DMLP	Wed, Apr 4, 2012	24.92	26.13	24.92	26.13
2307	NASDAQ	DMLP	Tue, Apr 3, 2012	25.99	25.99	25.21	25.31
2306	NASDAQ	DMLP	Mon, Apr 2, 2012	26.12	26.12	25.49	26.06
2305	NASDAQ	DMLP	Fri, Mar 30, 2012	24.96	26.26	24.85	26.25
2304	NASDAQ	DMLP	Thu, Mar 29, 2012	24.80	24.97	24.80	24.93
2303	NASDAQ	DMLP	Wed, Mar 28, 2012	24.98	25.15	24.63	24.84
2302	NASDAQ	DMLP	Tue, Mar 27, 2012	25.00	25.19	24.80	24.81
2301	NASDAQ	DMLP	Mon, Mar 26, 2012	26.00	26.00	25.00	25.07
2300	NASDAQ	DMLP	Fri, Mar 23, 2012	25.41	25.66	25.31	25.65
2299	NASDAQ	DMLP	Thu, Mar 22, 2012	25.22	25.66	24.95	25.46
2298	NASDAQ	DMLP	Wed, Mar 21, 2012	25.05	25.40	25.03	25.30
2297	NASDAQ	DMLP	Tue, Mar 20, 2012	24.59	25.13	24.34	25.05
2296	NASDAQ	DMLP	Mon, Mar 19, 2012	24.15	24.71	24.11	24.61
2295	NASDAQ	DMLP	Fri, Mar 16, 2012	24.08	24.28	24.08	24.16
2294	NASDAQ	DMLP	Thu, Mar 15, 2012	24.21	24.21	24.07	24.07
2293	NASDAQ	DMLP	Wed, Mar 14, 2012	24.20	24.53	24.09	24.23
2292	NASDAQ	DMLP	Tue, Mar 13, 2012	24.29	24.43	24.16	24.21
2291	NASDAQ	DMLP	Mon, Mar 12, 2012	24.50	24.75	24.08	24.27
2290	NASDAQ	DMLP	Fri, Mar 9, 2012	24.64	25.14	24.47	24.47
2289	NASDAQ	DMLP	Thu, Mar 8, 2012	24.76	24.90	24.47	24.76
2288	NASDAQ	DMLP	Wed, Mar 7, 2012	24.63	24.91	24.45	24.58
2287	NASDAQ	DMLP	Tue, Mar 6, 2012	25.71	25.71	24.51	24.71
2286	NASDAQ	DMLP	Mon, Mar 5, 2012	25.95	26.11	25.63	25.82
2285	NASDAQ	DMLP	Fri, Mar 2, 2012	26.03	26.60	25.52	26.04
2284	NASDAQ	DMLP	Thu, Mar 1, 2012	24.84	26.24	24.84	26.08
2283	NASDAQ	DMLP	Wed, Feb 29, 2012	24.55	25.60	24.07	24.61
2282	NASDAQ	DMLP	Tue, Feb 28, 2012	23.79	24.66	23.76	24.40
2281	NASDAQ	DMLP	Mon, Feb 27, 2012	23.41	24.04	23.16	23.64
2280	NASDAQ	DMLP	Fri, Feb 24, 2012	23.22	23.46	23.15	23.35
2279	NASDAQ	DMLP	Thu, Feb 23, 2012	23.49	23.61	23.06	23.22
2278	NASDAQ	DMLP	Wed, Feb 22, 2012	23.36	23.69	22.90	23.36
2277	NASDAQ	DMLP	Tue, Feb 21, 2012	23.25	23.46	23.17	23.17
2276	NASDAQ	DMLP	Fri, Feb 17, 2012	23.13	23.70	23.00	23.20
2275	NASDAQ	DMLP	Thu, Feb 16, 2012	22.89	23.52	22.71	23.03
2274	NASDAQ	DMLP	Wed, Feb 15, 2012	22.51	22.80	22.45	22.79
2273	NASDAQ	DMLP	Tue, Feb 14, 2012	22.69	22.76	22.37	22.51
2272	NASDAQ	DMLP	Mon, Feb 13, 2012	22.87	23.07	22.55	22.61
2271	NASDAQ	DMLP	Fri, Feb 10, 2012	22.84	23.00	22.60	22.80
2270	NASDAQ	DMLP	Thu, Feb 9, 2012	22.89	22.98	22.64	22.83
2269	NASDAQ	DMLP	Wed, Feb 8, 2012	23.03	23.32	22.52	22.81
2268	NASDAQ	DMLP	Tue, Feb 7, 2012	22.46	23.16	22.30	22.96
2267	NASDAQ	DMLP	Mon, Feb 6, 2012	22.15	22.50	22.15	22.49
2266	NASDAQ	DMLP	Fri, Feb 3, 2012	22.00	22.20	21.97	22.13
2265	NASDAQ	DMLP	Thu, Feb 2, 2012	22.24	22.42	21.93	21.93
2264	NASDAQ	DMLP	Wed, Feb 1, 2012	22.25	22.50	22.00	22.02
2263	NASDAQ	DMLP	Tue, Jan 31, 2012	22.22	22.24	22.02	22.06
2262	NASDAQ	DMLP	Mon, Jan 30, 2012	22.36	22.38	22.02	22.11
2261	NASDAQ	DMLP	Fri, Jan 27, 2012	22.30	22.43	22.09	22.34
2260	NASDAQ	DMLP	Thu, Jan 26, 2012	22.75	22.75	22.13	22.31
2259	NASDAQ	DMLP	Wed, Jan 25, 2012	22.72	22.75	22.52	22.58
2258	NASDAQ	DMLP	Tue, Jan 24, 2012	22.59	22.83	22.59	22.67
2257	NASDAQ	DMLP	Mon, Jan 23, 2012	22.27	22.86	22.17	22.76
2256	NASDAQ	DMLP	Fri, Jan 20, 2012	22.01	22.20	21.86	22.14
2255	NASDAQ	DMLP	Thu, Jan 19, 2012	22.39	22.39	21.80	22.08
2254	NASDAQ	DMLP	Wed, Jan 18, 2012	22.55	22.85	22.54	22.65
2253	NASDAQ	DMLP	Tue, Jan 17, 2012	22.49	22.70	22.41	22.54
2252	NASDAQ	DMLP	Fri, Jan 13, 2012	22.52	22.77	22.36	22.41
2251	NASDAQ	DMLP	Thu, Jan 12, 2012	23.09	23.09	22.30	22.50
2250	NASDAQ	DMLP	Wed, Jan 11, 2012	23.01	23.11	22.80	23.00
2249	NASDAQ	DMLP	Tue, Jan 10, 2012	23.15	23.16	23.00	23.06
2248	NASDAQ	DMLP	Mon, Jan 9, 2012	23.09	23.26	22.90	23.00
2247	NASDAQ	DMLP	Fri, Jan 6, 2012	23.19	23.26	23.01	23.09
2246	NASDAQ	DMLP	Thu, Jan 5, 2012	23.23	23.23	23.00	23.06
2245	NASDAQ	DMLP	Wed, Jan 4, 2012	23.00	23.29	22.93	23.23
2244	NASDAQ	DMLP	Tue, Jan 3, 2012	23.11	23.24	22.80	22.90
2243	NASDAQ	DMLP	Fri, Dec 30, 2011	22.73	23.23	22.65	22.66
2242	NASDAQ	DMLP	Thu, Dec 29, 2011	22.91	23.09	22.63	22.74
2241	NASDAQ	DMLP	Wed, Dec 28, 2011	23.36	23.48	22.81	23.01
2240	NASDAQ	DMLP	Tue, Dec 27, 2011	23.54	23.73	23.29	23.40
2239	NASDAQ	DMLP	Fri, Dec 23, 2011	23.69	23.71	23.30	23.51
2238	NASDAQ	DMLP	Thu, Dec 22, 2011	22.65	23.59	22.64	23.50
2237	NASDAQ	DMLP	Wed, Dec 21, 2011	22.34	22.72	22.08	22.60
2236	NASDAQ	DMLP	Tue, Dec 20, 2011	22.04	22.49	22.00	22.31
2235	NASDAQ	DMLP	Mon, Dec 19, 2011	22.40	22.60	21.90	21.90
2234	NASDAQ	DMLP	Fri, Dec 16, 2011	21.90	22.47	21.89	22.38
2233	NASDAQ	DMLP	Thu, Dec 15, 2011	22.03	22.08	21.81	21.87
2232	NASDAQ	DMLP	Wed, Dec 14, 2011	22.15	22.20	21.84	21.86
2231	NASDAQ	DMLP	Tue, Dec 13, 2011	22.24	22.72	22.13	22.22
2230	NASDAQ	DMLP	Mon, Dec 12, 2011	22.15	22.29	21.95	22.29
2229	NASDAQ	DMLP	Fri, Dec 9, 2011	22.10	22.32	21.91	22.27
2228	NASDAQ	DMLP	Thu, Dec 8, 2011	22.04	22.25	21.81	22.09
2227	NASDAQ	DMLP	Wed, Dec 7, 2011	22.12	22.21	21.80	22.06
2226	NASDAQ	DMLP	Tue, Dec 6, 2011	22.21	22.34	22.00	22.26
2225	NASDAQ	DMLP	Mon, Dec 5, 2011	21.99	22.23	21.76	22.14
2224	NASDAQ	DMLP	Fri, Dec 2, 2011	21.99	22.25	21.81	21.92
2223	NASDAQ	DMLP	Thu, Dec 1, 2011	22.53	22.63	21.95	21.96
2222	NASDAQ	DMLP	Wed, Nov 30, 2011	22.58	22.85	22.25	22.44
2221	NASDAQ	DMLP	Tue, Nov 29, 2011	22.30	22.50	21.95	22.07
2220	NASDAQ	DMLP	Mon, Nov 28, 2011	22.63	23.49	22.04	22.30
2219	NASDAQ	DMLP	Fri, Nov 25, 2011	22.70	22.76	21.78	22.12
2218	NASDAQ	DMLP	Wed, Nov 23, 2011	23.17	23.43	22.74	22.82
2217	NASDAQ	DMLP	Tue, Nov 22, 2011	23.57	23.67	23.20	23.42
2216	NASDAQ	DMLP	Mon, Nov 21, 2011	23.50	23.77	23.20	23.55
2215	NASDAQ	DMLP	Fri, Nov 18, 2011	23.97	24.36	23.62	23.83
2214	NASDAQ	DMLP	Thu, Nov 17, 2011	24.46	24.50	23.88	24.02
2213	NASDAQ	DMLP	Wed, Nov 16, 2011	24.19	24.86	24.04	24.39
2212	NASDAQ	DMLP	Tue, Nov 15, 2011	24.50	24.71	23.93	24.36
2211	NASDAQ	DMLP	Mon, Nov 14, 2011	24.55	24.73	24.50	24.53
2210	NASDAQ	DMLP	Fri, Nov 11, 2011	24.54	24.69	24.41	24.64
2209	NASDAQ	DMLP	Thu, Nov 10, 2011	24.50	24.70	24.31	24.40
2208	NASDAQ	DMLP	Wed, Nov 9, 2011	24.35	24.62	24.03	24.27
2207	NASDAQ	DMLP	Tue, Nov 8, 2011	24.72	24.89	24.27	24.64
2206	NASDAQ	DMLP	Mon, Nov 7, 2011	24.80	24.88	24.36	24.73
2205	NASDAQ	DMLP	Fri, Nov 4, 2011	24.03	24.98	24.03	24.65
2204	NASDAQ	DMLP	Thu, Nov 3, 2011	25.04	25.13	23.91	24.15
2203	NASDAQ	DMLP	Wed, Nov 2, 2011	24.34	24.45	24.00	24.16
2202	NASDAQ	DMLP	Tue, Nov 1, 2011	24.04	24.71	23.97	24.13
2201	NASDAQ	DMLP	Mon, Oct 31, 2011	24.60	25.18	24.55	24.55
2200	NASDAQ	DMLP	Fri, Oct 28, 2011	24.98	25.21	24.64	24.99
2199	NASDAQ	DMLP	Thu, Oct 27, 2011	25.58	25.58	24.74	25.25
2198	NASDAQ	DMLP	Wed, Oct 26, 2011	24.87	25.26	24.50	25.06
2197	NASDAQ	DMLP	Tue, Oct 25, 2011	24.96	25.08	24.51	24.76
2196	NASDAQ	DMLP	Mon, Oct 24, 2011	25.26	25.40	25.00	25.06
2195	NASDAQ	DMLP	Fri, Oct 21, 2011	25.00	25.58	24.76	25.15
2194	NASDAQ	DMLP	Thu, Oct 20, 2011	24.73	25.10	24.34	24.91
2193	NASDAQ	DMLP	Wed, Oct 19, 2011	25.39	25.70	25.00	25.17
2192	NASDAQ	DMLP	Tue, Oct 18, 2011	25.21	25.68	24.78	25.21
2191	NASDAQ	DMLP	Mon, Oct 17, 2011	25.60	25.72	25.11	25.16
2190	NASDAQ	DMLP	Fri, Oct 14, 2011	25.02	25.76	24.97	25.62
2189	NASDAQ	DMLP	Thu, Oct 13, 2011	24.74	25.04	24.60	25.03
2188	NASDAQ	DMLP	Wed, Oct 12, 2011	24.99	25.20	24.69	24.90
2187	NASDAQ	DMLP	Tue, Oct 11, 2011	24.53	24.96	24.36	24.90
2186	NASDAQ	DMLP	Mon, Oct 10, 2011	24.28	24.72	24.26	24.65
2185	NASDAQ	DMLP	Fri, Oct 7, 2011	24.49	24.50	23.88	24.11
2184	NASDAQ	DMLP	Thu, Oct 6, 2011	24.18	24.49	24.01	24.32
2183	NASDAQ	DMLP	Wed, Oct 5, 2011	23.20	24.38	23.00	24.27
2182	NASDAQ	DMLP	Tue, Oct 4, 2011	23.01	23.26	22.50	23.25
2181	NASDAQ	DMLP	Mon, Oct 3, 2011	23.68	23.86	23.08	23.08
2180	NASDAQ	DMLP	Fri, Sep 30, 2011	23.50	24.17	23.50	23.78
2179	NASDAQ	DMLP	Thu, Sep 29, 2011	23.95	24.13	23.54	23.76
2178	NASDAQ	DMLP	Wed, Sep 28, 2011	24.14	24.21	23.60	23.66
2177	NASDAQ	DMLP	Tue, Sep 27, 2011	23.63	24.35	23.53	24.01
2176	NASDAQ	DMLP	Mon, Sep 26, 2011	23.11	23.54	22.90	23.44
2175	NASDAQ	DMLP	Fri, Sep 23, 2011	23.47	23.64	22.90	22.91
2174	NASDAQ	DMLP	Thu, Sep 22, 2011	23.59	24.31	23.00	23.17
2173	NASDAQ	DMLP	Wed, Sep 21, 2011	24.22	24.39	23.75	23.87
2172	NASDAQ	DMLP	Tue, Sep 20, 2011	24.34	24.74	24.04	24.13
2171	NASDAQ	DMLP	Mon, Sep 19, 2011	23.70	24.43	23.31	24.23
2170	NASDAQ	DMLP	Fri, Sep 16, 2011	23.57	23.57	23.28	23.51
2169	NASDAQ	DMLP	Thu, Sep 15, 2011	23.50	23.63	23.13	23.55
2168	NASDAQ	DMLP	Wed, Sep 14, 2011	23.51	23.51	23.03	23.29
2167	NASDAQ	DMLP	Tue, Sep 13, 2011	23.30	23.61	22.96	23.33
2166	NASDAQ	DMLP	Mon, Sep 12, 2011	23.30	23.45	22.77	23.35
2165	NASDAQ	DMLP	Fri, Sep 9, 2011	23.40	23.45	22.91	23.42
2164	NASDAQ	DMLP	Thu, Sep 8, 2011	23.81	23.81	23.40	23.52
2163	NASDAQ	DMLP	Wed, Sep 7, 2011	23.90	23.98	23.41	23.92
2162	NASDAQ	DMLP	Tue, Sep 6, 2011	23.53	23.97	23.10	23.65
2161	NASDAQ	DMLP	Fri, Sep 2, 2011	24.19	24.31	24.02	24.06
2160	NASDAQ	DMLP	Thu, Sep 1, 2011	24.98	25.13	24.31	24.50
2159	NASDAQ	DMLP	Wed, Aug 31, 2011	25.33	25.39	24.71	24.88
2158	NASDAQ	DMLP	Tue, Aug 30, 2011	25.17	25.25	24.77	25.22
2157	NASDAQ	DMLP	Mon, Aug 29, 2011	24.78	25.25	24.78	25.19
2156	NASDAQ	DMLP	Fri, Aug 26, 2011	24.58	24.76	24.40	24.63
2155	NASDAQ	DMLP	Thu, Aug 25, 2011	24.58	24.77	24.26	24.50
2154	NASDAQ	DMLP	Wed, Aug 24, 2011	24.71	24.90	24.30	24.52
2153	NASDAQ	DMLP	Tue, Aug 23, 2011	24.57	24.97	24.30	24.81
2152	NASDAQ	DMLP	Mon, Aug 22, 2011	24.98	24.98	24.25	24.54
2151	NASDAQ	DMLP	Fri, Aug 19, 2011	24.39	24.91	24.20	24.60
2150	NASDAQ	DMLP	Thu, Aug 18, 2011	24.60	25.20	24.00	24.60
2149	NASDAQ	DMLP	Wed, Aug 17, 2011	25.27	25.34	24.84	25.22
2148	NASDAQ	DMLP	Tue, Aug 16, 2011	25.41	25.50	24.88	24.99
2147	NASDAQ	DMLP	Mon, Aug 15, 2011	24.49	25.35	24.49	25.32
2146	NASDAQ	DMLP	Fri, Aug 12, 2011	25.07	25.20	24.31	24.52
2145	NASDAQ	DMLP	Thu, Aug 11, 2011	23.55	24.85	23.35	24.68
2144	NASDAQ	DMLP	Wed, Aug 10, 2011	24.10	24.49	23.41	23.62
2143	NASDAQ	DMLP	Tue, Aug 9, 2011	22.52	24.57	22.50	23.89
2142	NASDAQ	DMLP	Mon, Aug 8, 2011	23.16	23.67	20.81	22.70
2141	NASDAQ	DMLP	Fri, Aug 5, 2011	24.83	25.36	23.60	24.91
2140	NASDAQ	DMLP	Thu, Aug 4, 2011	26.52	26.52	24.65	24.76
2139	NASDAQ	DMLP	Wed, Aug 3, 2011	25.80	27.17	25.10	25.64
2138	NASDAQ	DMLP	Tue, Aug 2, 2011	26.07	26.53	25.78	25.81
2137	NASDAQ	DMLP	Mon, Aug 1, 2011	26.66	26.74	25.94	26.19
2136	NASDAQ	DMLP	Fri, Jul 29, 2011	26.08	26.50	26.00	26.19
2135	NASDAQ	DMLP	Thu, Jul 28, 2011	26.34	26.59	26.10	26.22
2134	NASDAQ	DMLP	Wed, Jul 27, 2011	26.83	26.83	26.25	26.54
2133	NASDAQ	DMLP	Tue, Jul 26, 2011	27.25	27.31	26.79	27.02
2132	NASDAQ	DMLP	Mon, Jul 25, 2011	27.21	27.49	27.12	27.36
2131	NASDAQ	DMLP	Fri, Jul 22, 2011	27.49	27.49	27.12	27.42
2130	NASDAQ	DMLP	Thu, Jul 21, 2011	27.30	27.55	27.27	27.51
2129	NASDAQ	DMLP	Wed, Jul 20, 2011	28.00	28.00	27.55	27.75
2128	NASDAQ	DMLP	Tue, Jul 19, 2011	27.61	27.98	27.41	27.68
2127	NASDAQ	DMLP	Mon, Jul 18, 2011	27.70	28.16	27.50	27.53
2126	NASDAQ	DMLP	Fri, Jul 15, 2011	27.50	28.06	27.50	27.79
2125	NASDAQ	DMLP	Thu, Jul 14, 2011	28.00	28.15	26.77	27.01
2124	NASDAQ	DMLP	Wed, Jul 13, 2011	27.90	28.14	27.76	27.90
2123	NASDAQ	DMLP	Tue, Jul 12, 2011	27.54	28.29	27.11	27.90
2122	NASDAQ	DMLP	Mon, Jul 11, 2011	27.59	27.96	27.42	27.77
2121	NASDAQ	DMLP	Fri, Jul 8, 2011	27.50	28.08	27.50	27.72
2120	NASDAQ	DMLP	Thu, Jul 7, 2011	27.35	28.13	27.24	27.71
2119	NASDAQ	DMLP	Wed, Jul 6, 2011	27.00	27.35	26.80	27.14
2118	NASDAQ	DMLP	Tue, Jul 5, 2011	26.85	27.16	26.51	27.06
2117	NASDAQ	DMLP	Fri, Jul 1, 2011	26.82	26.98	26.52	26.86
2116	NASDAQ	DMLP	Thu, Jun 30, 2011	26.83	27.06	26.65	26.91
2115	NASDAQ	DMLP	Wed, Jun 29, 2011	26.69	26.78	26.27	26.67
2114	NASDAQ	DMLP	Tue, Jun 28, 2011	26.03	26.59	26.03	26.50
2113	NASDAQ	DMLP	Mon, Jun 27, 2011	25.98	26.22	25.96	26.03
2112	NASDAQ	DMLP	Fri, Jun 24, 2011	26.40	26.66	25.97	26.12
2111	NASDAQ	DMLP	Thu, Jun 23, 2011	26.30	26.38	26.02	26.38
2110	NASDAQ	DMLP	Wed, Jun 22, 2011	26.64	26.95	26.51	26.61
2109	NASDAQ	DMLP	Tue, Jun 21, 2011	26.21	26.94	26.21	26.66
2108	NASDAQ	DMLP	Mon, Jun 20, 2011	26.06	26.78	26.06	26.28
2107	NASDAQ	DMLP	Fri, Jun 17, 2011	26.08	26.35	25.66	26.05
2106	NASDAQ	DMLP	Thu, Jun 16, 2011	25.37	26.08	25.33	25.88
2105	NASDAQ	DMLP	Wed, Jun 15, 2011	25.50	25.62	25.25	25.40
2104	NASDAQ	DMLP	Tue, Jun 14, 2011	25.46	26.06	25.46	25.65
2103	NASDAQ	DMLP	Mon, Jun 13, 2011	25.91	26.00	25.18	25.45
2102	NASDAQ	DMLP	Fri, Jun 10, 2011	26.26	26.74	25.88	26.03
2101	NASDAQ	DMLP	Thu, Jun 9, 2011	25.82	26.40	25.77	26.25
2100	NASDAQ	DMLP	Wed, Jun 8, 2011	26.15	26.55	25.82	25.86
2099	NASDAQ	DMLP	Tue, Jun 7, 2011	26.88	26.88	26.05	26.26
2098	NASDAQ	DMLP	Mon, Jun 6, 2011	27.09	27.22	26.08	26.52
2097	NASDAQ	DMLP	Fri, Jun 3, 2011	27.00	27.20	26.90	27.07
2096	NASDAQ	DMLP	Thu, Jun 2, 2011	27.05	27.15	26.90	27.01
2095	NASDAQ	DMLP	Wed, Jun 1, 2011	27.72	27.72	26.90	27.09
2094	NASDAQ	DMLP	Tue, May 31, 2011	27.91	27.93	27.30	27.70
2093	NASDAQ	DMLP	Fri, May 27, 2011	27.49	27.93	27.44	27.86
2092	NASDAQ	DMLP	Thu, May 26, 2011	27.30	27.75	27.26	27.49
2091	NASDAQ	DMLP	Wed, May 25, 2011	27.33	27.63	27.20	27.52
2090	NASDAQ	DMLP	Tue, May 24, 2011	27.41	27.70	26.95	27.38
2089	NASDAQ	DMLP	Mon, May 23, 2011	27.43	27.76	26.87	27.40
2088	NASDAQ	DMLP	Fri, May 20, 2011	27.51	27.77	27.37	27.62
2087	NASDAQ	DMLP	Thu, May 19, 2011	27.44	27.90	27.43	27.55
2086	NASDAQ	DMLP	Wed, May 18, 2011	27.17	27.95	27.10	27.43
2085	NASDAQ	DMLP	Tue, May 17, 2011	27.80	27.80	27.06	27.11
2084	NASDAQ	DMLP	Mon, May 16, 2011	28.04	28.59	27.80	27.82
2083	NASDAQ	DMLP	Fri, May 13, 2011	27.50	28.42	27.45	28.25
2082	NASDAQ	DMLP	Thu, May 12, 2011	27.90	28.38	27.06	27.50
2081	NASDAQ	DMLP	Wed, May 11, 2011	28.08	28.27	27.57	27.83
2080	NASDAQ	DMLP	Tue, May 10, 2011	28.26	28.28	27.84	28.10
2079	NASDAQ	DMLP	Mon, May 9, 2011	27.82	28.47	27.60	28.15
2078	NASDAQ	DMLP	Fri, May 6, 2011	27.33	28.60	27.33	27.90
2077	NASDAQ	DMLP	Thu, May 5, 2011	27.99	28.24	26.94	27.32
2076	NASDAQ	DMLP	Wed, May 4, 2011	28.15	28.59	27.67	27.97
2075	NASDAQ	DMLP	Tue, May 3, 2011	28.46	28.63	28.12	28.25
2074	NASDAQ	DMLP	Mon, May 2, 2011	28.88	28.89	28.45	28.59
2073	NASDAQ	DMLP	Fri, Apr 29, 2011	28.60	28.85	28.40	28.85
2072	NASDAQ	DMLP	Thu, Apr 28, 2011	28.51	28.89	28.36	28.65
2071	NASDAQ	DMLP	Wed, Apr 27, 2011	28.84	28.84	28.32	28.64
2070	NASDAQ	DMLP	Tue, Apr 26, 2011	28.38	28.88	28.16	28.54
2069	NASDAQ	DMLP	Mon, Apr 25, 2011	28.54	28.88	28.10	28.39
2068	NASDAQ	DMLP	Thu, Apr 21, 2011	28.63	28.90	28.01	28.68
2067	NASDAQ	DMLP	Wed, Apr 20, 2011	28.70	29.28	28.56	28.63
2066	NASDAQ	DMLP	Tue, Apr 19, 2011	28.29	29.27	28.29	29.08
2065	NASDAQ	DMLP	Mon, Apr 18, 2011	28.40	28.49	28.00	28.25
2064	NASDAQ	DMLP	Fri, Apr 15, 2011	28.50	28.79	28.27	28.55
2063	NASDAQ	DMLP	Thu, Apr 14, 2011	27.79	28.69	27.55	28.58
2062	NASDAQ	DMLP	Wed, Apr 13, 2011	27.46	28.13	27.46	27.64
2061	NASDAQ	DMLP	Tue, Apr 12, 2011	28.02	28.09	27.30	27.40
2060	NASDAQ	DMLP	Mon, Apr 11, 2011	28.86	29.01	28.07	28.20
2059	NASDAQ	DMLP	Fri, Apr 8, 2011	29.02	29.02	28.59	28.84
2058	NASDAQ	DMLP	Thu, Apr 7, 2011	28.77	29.20	28.58	28.79
2057	NASDAQ	DMLP	Wed, Apr 6, 2011	29.13	29.27	28.85	28.85
2056	NASDAQ	DMLP	Tue, Apr 5, 2011	29.34	29.74	28.98	29.20
2055	NASDAQ	DMLP	Mon, Apr 4, 2011	29.43	29.87	29.15	29.30
2054	NASDAQ	DMLP	Fri, Apr 1, 2011	29.50	30.09	29.11	29.25
2053	NASDAQ	DMLP	Thu, Mar 31, 2011	28.76	29.24	28.60	29.24
2052	NASDAQ	DMLP	Wed, Mar 30, 2011	28.89	29.13	28.48	28.81
2051	NASDAQ	DMLP	Tue, Mar 29, 2011	28.47	29.15	28.34	28.90
2050	NASDAQ	DMLP	Mon, Mar 28, 2011	28.66	28.94	28.39	28.56
2049	NASDAQ	DMLP	Fri, Mar 25, 2011	28.69	29.10	28.52	28.66
2048	NASDAQ	DMLP	Thu, Mar 24, 2011	28.85	29.25	28.60	28.73
2047	NASDAQ	DMLP	Wed, Mar 23, 2011	27.89	28.59	27.89	28.47
2046	NASDAQ	DMLP	Tue, Mar 22, 2011	27.99	28.20	27.80	28.07
2045	NASDAQ	DMLP	Mon, Mar 21, 2011	27.79	28.20	27.76	27.85
2044	NASDAQ	DMLP	Fri, Mar 18, 2011	27.49	27.79	27.40	27.41
2043	NASDAQ	DMLP	Thu, Mar 17, 2011	27.00	27.45	27.00	27.30
2042	NASDAQ	DMLP	Wed, Mar 16, 2011	26.83	27.45	26.83	26.91
2041	NASDAQ	DMLP	Tue, Mar 15, 2011	26.60	27.26	26.60	26.91
2040	NASDAQ	DMLP	Mon, Mar 14, 2011	26.65	26.99	26.60	26.98
2039	NASDAQ	DMLP	Fri, Mar 11, 2011	26.60	27.04	26.60	26.84
2038	NASDAQ	DMLP	Thu, Mar 10, 2011	27.01	27.21	26.60	26.68
2037	NASDAQ	DMLP	Wed, Mar 9, 2011	27.35	27.47	27.00	27.31
2036	NASDAQ	DMLP	Tue, Mar 8, 2011	27.16	27.35	27.16	27.23
2035	NASDAQ	DMLP	Mon, Mar 7, 2011	27.77	28.00	27.15	27.15
2034	NASDAQ	DMLP	Fri, Mar 4, 2011	27.24	27.99	27.21	27.77
2033	NASDAQ	DMLP	Thu, Mar 3, 2011	27.89	27.90	27.10	27.32
2032	NASDAQ	DMLP	Wed, Mar 2, 2011	27.00	27.75	27.00	27.65
2031	NASDAQ	DMLP	Tue, Mar 1, 2011	27.21	27.38	26.81	26.91
2030	NASDAQ	DMLP	Mon, Feb 28, 2011	27.41	27.55	27.03	27.13
2029	NASDAQ	DMLP	Fri, Feb 25, 2011	27.26	27.89	27.25	27.55
2028	NASDAQ	DMLP	Thu, Feb 24, 2011	27.29	27.73	26.99	27.26
2027	NASDAQ	DMLP	Wed, Feb 23, 2011	26.98	27.80	26.98	27.15
2026	NASDAQ	DMLP	Tue, Feb 22, 2011	27.30	27.50	26.80	27.00
2025	NASDAQ	DMLP	Fri, Feb 18, 2011	27.50	27.69	27.12	27.23
2024	NASDAQ	DMLP	Thu, Feb 17, 2011	27.25	27.78	27.00	27.50
2023	NASDAQ	DMLP	Wed, Feb 16, 2011	27.19	27.65	27.01	27.21
2022	NASDAQ	DMLP	Tue, Feb 15, 2011	27.37	27.38	26.81	27.23
2021	NASDAQ	DMLP	Mon, Feb 14, 2011	27.21	27.66	27.10	27.35
2020	NASDAQ	DMLP	Fri, Feb 11, 2011	27.43	27.88	26.80	27.28
2019	NASDAQ	DMLP	Thu, Feb 10, 2011	27.49	27.79	27.07	27.41
2018	NASDAQ	DMLP	Wed, Feb 9, 2011	28.05	28.13	27.31	27.40
2017	NASDAQ	DMLP	Tue, Feb 8, 2011	28.07	28.10	27.80	27.90
2016	NASDAQ	DMLP	Mon, Feb 7, 2011	28.06	28.30	27.90	27.90
2015	NASDAQ	DMLP	Fri, Feb 4, 2011	28.32	28.49	28.06	28.14
2014	NASDAQ	DMLP	Thu, Feb 3, 2011	28.50	28.50	28.01	28.22
2013	NASDAQ	DMLP	Wed, Feb 2, 2011	28.85	28.85	28.25	28.50
2012	NASDAQ	DMLP	Tue, Feb 1, 2011	28.50	28.98	28.26	28.80
2011	NASDAQ	DMLP	Mon, Jan 31, 2011	28.03	28.43	28.00	28.31
2010	NASDAQ	DMLP	Fri, Jan 28, 2011	27.59	28.00	27.57	27.73
2009	NASDAQ	DMLP	Thu, Jan 27, 2011	27.62	27.75	27.55	27.56
2008	NASDAQ	DMLP	Wed, Jan 26, 2011	27.05	27.72	27.05	27.46
2007	NASDAQ	DMLP	Tue, Jan 25, 2011	26.88	27.13	26.65	27.03
2006	NASDAQ	DMLP	Mon, Jan 24, 2011	26.88	26.88	26.61	26.88
2005	NASDAQ	DMLP	Fri, Jan 21, 2011	25.90	26.50	25.90	26.25
2004	NASDAQ	DMLP	Thu, Jan 20, 2011	26.55	26.75	25.94	25.95
2003	NASDAQ	DMLP	Wed, Jan 19, 2011	27.44	27.52	26.85	26.95
2002	NASDAQ	DMLP	Tue, Jan 18, 2011	28.00	28.01	27.31	27.49
2001	NASDAQ	DMLP	Fri, Jan 14, 2011	27.50	28.22	27.50	27.67
2000	NASDAQ	DMLP	Thu, Jan 13, 2011	28.20	28.40	27.66	27.95
1999	NASDAQ	DMLP	Wed, Jan 12, 2011	28.43	28.43	28.02	28.16
1998	NASDAQ	DMLP	Tue, Jan 11, 2011	27.75	28.40	27.65	28.05
1997	NASDAQ	DMLP	Mon, Jan 10, 2011	27.05	27.84	27.05	27.44
1996	NASDAQ	DMLP	Fri, Jan 7, 2011	26.97	27.27	26.84	27.06
1995	NASDAQ	DMLP	Thu, Jan 6, 2011	26.89	26.95	26.77	26.87
1994	NASDAQ	DMLP	Wed, Jan 5, 2011	26.68	27.04	26.50	26.99
1993	NASDAQ	DMLP	Tue, Jan 4, 2011	27.74	27.74	26.85	27.12
1992	NASDAQ	DMLP	Mon, Jan 3, 2011	27.52	27.86	27.36	27.60
1991	NASDAQ	DMLP	Fri, Dec 31, 2010	27.33	27.52	27.33	27.47
1990	NASDAQ	DMLP	Thu, Dec 30, 2010	27.37	27.47	27.33	27.45
1989	NASDAQ	DMLP	Wed, Dec 29, 2010	27.27	27.48	27.21	27.33
1988	NASDAQ	DMLP	Tue, Dec 28, 2010	26.87	27.35	26.79	27.27
1987	NASDAQ	DMLP	Mon, Dec 27, 2010	26.54	27.09	26.31	26.78
1986	NASDAQ	DMLP	Thu, Dec 23, 2010	26.11	26.53	26.11	26.46
1985	NASDAQ	DMLP	Wed, Dec 22, 2010	26.06	26.44	26.00	26.18
1984	NASDAQ	DMLP	Tue, Dec 21, 2010	25.71	26.20	25.69	26.17
1983	NASDAQ	DMLP	Mon, Dec 20, 2010	25.26	26.30	25.25	25.79
1982	NASDAQ	DMLP	Fri, Dec 17, 2010	25.77	25.85	25.00	25.00
1981	NASDAQ	DMLP	Thu, Dec 16, 2010	26.20	26.21	25.78	25.88
1980	NASDAQ	DMLP	Wed, Dec 15, 2010	26.61	26.62	25.75	26.21
1979	NASDAQ	DMLP	Tue, Dec 14, 2010	26.62	26.86	26.62	26.65
1978	NASDAQ	DMLP	Mon, Dec 13, 2010	27.00	27.09	26.50	26.62
1977	NASDAQ	DMLP	Fri, Dec 10, 2010	26.64	27.28	26.52	26.85
1976	NASDAQ	DMLP	Thu, Dec 9, 2010	26.75	26.98	26.51	26.54
1975	NASDAQ	DMLP	Wed, Dec 8, 2010	26.75	26.98	26.67	26.79
1974	NASDAQ	DMLP	Tue, Dec 7, 2010	27.02	27.17	26.55	26.75
1973	NASDAQ	DMLP	Mon, Dec 6, 2010	27.25	27.41	26.68	26.73
1972	NASDAQ	DMLP	Fri, Dec 3, 2010	27.60	27.63	26.72	27.18
1971	NASDAQ	DMLP	Thu, Dec 2, 2010	27.20	27.98	27.20	27.51
1970	NASDAQ	DMLP	Wed, Dec 1, 2010	27.19	27.56	27.19	27.25
1969	NASDAQ	DMLP	Tue, Nov 30, 2010	26.68	27.40	26.68	27.19
1968	NASDAQ	DMLP	Mon, Nov 29, 2010	26.90	27.35	26.66	27.07
1967	NASDAQ	DMLP	Fri, Nov 26, 2010	27.50	27.55	26.85	26.92
1966	NASDAQ	DMLP	Wed, Nov 24, 2010	27.97	27.97	27.51	27.55
1965	NASDAQ	DMLP	Tue, Nov 23, 2010	27.90	28.00	27.49	27.81
1964	NASDAQ	DMLP	Mon, Nov 22, 2010	27.79	28.09	27.50	27.90
1963	NASDAQ	DMLP	Fri, Nov 19, 2010	26.90	27.87	26.75	27.40
1962	NASDAQ	DMLP	Thu, Nov 18, 2010	27.12	27.39	26.60	27.04
1961	NASDAQ	DMLP	Wed, Nov 17, 2010	27.60	27.60	26.80	26.85
1960	NASDAQ	DMLP	Tue, Nov 16, 2010	27.45	27.53	27.00	27.04
1959	NASDAQ	DMLP	Mon, Nov 15, 2010	27.94	28.32	27.48	27.57
1958	NASDAQ	DMLP	Fri, Nov 12, 2010	27.95	28.85	27.26	27.72
1957	NASDAQ	DMLP	Thu, Nov 11, 2010	28.30	29.19	28.17	28.37
1956	NASDAQ	DMLP	Wed, Nov 10, 2010	28.25	28.56	28.03	28.45
1955	NASDAQ	DMLP	Tue, Nov 9, 2010	28.73	28.89	28.07	28.25
1954	NASDAQ	DMLP	Mon, Nov 8, 2010	27.62	28.51	27.47	28.48
1953	NASDAQ	DMLP	Fri, Nov 5, 2010	28.00	28.00	27.27	27.83
1952	NASDAQ	DMLP	Thu, Nov 4, 2010	27.84	27.88	27.33	27.56
1951	NASDAQ	DMLP	Wed, Nov 3, 2010	26.84	27.41	26.84	27.40
1950	NASDAQ	DMLP	Tue, Nov 2, 2010	26.88	27.20	26.54	27.02
1949	NASDAQ	DMLP	Mon, Nov 1, 2010	26.81	27.08	26.63	26.64
1948	NASDAQ	DMLP	Fri, Oct 29, 2010	26.36	26.56	26.20	26.55
1947	NASDAQ	DMLP	Thu, Oct 28, 2010	26.20	26.55	26.12	26.40
1946	NASDAQ	DMLP	Wed, Oct 27, 2010	26.50	26.50	26.09	26.21
1945	NASDAQ	DMLP	Tue, Oct 26, 2010	26.65	26.65	26.15	26.20
1944	NASDAQ	DMLP	Mon, Oct 25, 2010	27.00	27.28	26.50	26.65
1943	NASDAQ	DMLP	Fri, Oct 22, 2010	27.14	27.28	26.53	26.82
1942	NASDAQ	DMLP	Thu, Oct 21, 2010	27.50	27.69	26.20	26.89
1941	NASDAQ	DMLP	Wed, Oct 20, 2010	27.64	28.28	27.63	27.96
1940	NASDAQ	DMLP	Tue, Oct 19, 2010	28.16	28.56	27.64	27.75
1939	NASDAQ	DMLP	Mon, Oct 18, 2010	28.63	29.40	28.08	28.46
1938	NASDAQ	DMLP	Fri, Oct 15, 2010	28.98	29.42	28.64	28.70
1937	NASDAQ	DMLP	Thu, Oct 14, 2010	28.54	28.71	28.23	28.64
1936	NASDAQ	DMLP	Wed, Oct 13, 2010	27.95	28.49	27.81	28.20
1935	NASDAQ	DMLP	Tue, Oct 12, 2010	27.94	27.94	27.71	27.80
1934	NASDAQ	DMLP	Mon, Oct 11, 2010	27.65	27.94	27.65	27.78
1933	NASDAQ	DMLP	Fri, Oct 8, 2010	27.21	27.63	27.21	27.63
1932	NASDAQ	DMLP	Thu, Oct 7, 2010	27.60	27.60	27.05	27.37
1931	NASDAQ	DMLP	Wed, Oct 6, 2010	27.45	27.75	27.36	27.57
1930	NASDAQ	DMLP	Tue, Oct 5, 2010	27.20	27.74	27.15	27.35
1929	NASDAQ	DMLP	Mon, Oct 4, 2010	27.16	27.32	26.96	26.97
1928	NASDAQ	DMLP	Fri, Oct 1, 2010	26.86	27.21	26.86	27.01
1927	NASDAQ	DMLP	Thu, Sep 30, 2010	26.84	27.10	26.80	26.89
1926	NASDAQ	DMLP	Wed, Sep 29, 2010	25.86	26.86	25.86	26.66
1925	NASDAQ	DMLP	Tue, Sep 28, 2010	25.75	26.13	25.61	26.02
1924	NASDAQ	DMLP	Mon, Sep 27, 2010	25.72	25.73	25.54	25.66
1923	NASDAQ	DMLP	Fri, Sep 24, 2010	25.23	25.70	25.23	25.48
1922	NASDAQ	DMLP	Thu, Sep 23, 2010	25.67	25.74	25.03	25.23
1921	NASDAQ	DMLP	Wed, Sep 22, 2010	25.24	25.90	25.20	25.38
1920	NASDAQ	DMLP	Tue, Sep 21, 2010	25.34	25.75	25.25	25.57
1919	NASDAQ	DMLP	Mon, Sep 20, 2010	25.00	25.80	25.00	25.48
1918	NASDAQ	DMLP	Fri, Sep 17, 2010	24.81	25.00	24.75	24.91
1917	NASDAQ	DMLP	Thu, Sep 16, 2010	24.57	24.76	24.55	24.66
1916	NASDAQ	DMLP	Wed, Sep 15, 2010	24.14	24.73	24.03	24.50
1915	NASDAQ	DMLP	Tue, Sep 14, 2010	24.00	24.26	23.96	24.00
1914	NASDAQ	DMLP	Mon, Sep 13, 2010	24.37	24.70	24.00	24.01
1913	NASDAQ	DMLP	Fri, Sep 10, 2010	24.00	24.12	23.94	24.06
1912	NASDAQ	DMLP	Thu, Sep 9, 2010	23.85	24.09	23.85	24.07
1911	NASDAQ	DMLP	Wed, Sep 8, 2010	23.70	24.08	23.70	23.91
1910	NASDAQ	DMLP	Tue, Sep 7, 2010	24.00	24.05	23.66	23.71
1909	NASDAQ	DMLP	Fri, Sep 3, 2010	24.10	24.51	24.00	24.03
1908	NASDAQ	DMLP	Thu, Sep 2, 2010	24.21	24.40	24.00	24.24
1907	NASDAQ	DMLP	Wed, Sep 1, 2010	24.24	24.63	24.15	24.37
1906	NASDAQ	DMLP	Tue, Aug 31, 2010	24.20	24.38	24.05	24.21
1905	NASDAQ	DMLP	Mon, Aug 30, 2010	24.43	24.47	24.08	24.21
1904	NASDAQ	DMLP	Fri, Aug 27, 2010	24.30	24.62	24.24	24.58
1903	NASDAQ	DMLP	Thu, Aug 26, 2010	24.58	24.94	24.32	24.50
1902	NASDAQ	DMLP	Wed, Aug 25, 2010	24.79	25.00	24.33	24.77
1901	NASDAQ	DMLP	Tue, Aug 24, 2010	25.39	25.75	25.00	25.05
1900	NASDAQ	DMLP	Mon, Aug 23, 2010	24.96	25.51	24.93	24.93
1899	NASDAQ	DMLP	Fri, Aug 20, 2010	24.90	25.12	24.78	25.02
1898	NASDAQ	DMLP	Thu, Aug 19, 2010	25.13	25.32	24.87	25.06
1897	NASDAQ	DMLP	Wed, Aug 18, 2010	25.25	25.64	25.10	25.30
1896	NASDAQ	DMLP	Tue, Aug 17, 2010	25.49	25.69	25.12	25.40
1895	NASDAQ	DMLP	Mon, Aug 16, 2010	25.05	25.50	25.05	25.24
1894	NASDAQ	DMLP	Fri, Aug 13, 2010	25.10	25.65	25.02	25.05
1893	NASDAQ	DMLP	Thu, Aug 12, 2010	25.03	25.37	25.00	25.08
1892	NASDAQ	DMLP	Wed, Aug 11, 2010	25.66	25.79	25.10	25.39
1891	NASDAQ	DMLP	Tue, Aug 10, 2010	26.12	26.20	25.61	26.15
1890	NASDAQ	DMLP	Mon, Aug 9, 2010	26.99	27.01	26.34	26.50
1889	NASDAQ	DMLP	Fri, Aug 6, 2010	26.64	27.22	26.53	26.74
1888	NASDAQ	DMLP	Thu, Aug 5, 2010	25.88	27.30	25.88	26.64
1887	NASDAQ	DMLP	Wed, Aug 4, 2010	26.03	26.52	25.75	25.95
1886	NASDAQ	DMLP	Tue, Aug 3, 2010	25.44	26.41	25.44	26.11
1885	NASDAQ	DMLP	Mon, Aug 2, 2010	26.23	26.66	25.73	26.33
1884	NASDAQ	DMLP	Fri, Jul 30, 2010	25.81	26.25	25.66	25.98
1883	NASDAQ	DMLP	Thu, Jul 29, 2010	26.23	26.23	25.63	26.12
1882	NASDAQ	DMLP	Wed, Jul 28, 2010	26.55	26.55	25.97	26.03
1881	NASDAQ	DMLP	Tue, Jul 27, 2010	26.89	26.89	26.34	26.58
1880	NASDAQ	DMLP	Mon, Jul 26, 2010	26.98	26.98	26.67	26.80
1879	NASDAQ	DMLP	Fri, Jul 23, 2010	26.74	26.85	26.59	26.75
1878	NASDAQ	DMLP	Thu, Jul 22, 2010	26.75	26.94	26.55	26.75
1877	NASDAQ	DMLP	Wed, Jul 21, 2010	26.79	26.79	26.52	26.57
1876	NASDAQ	DMLP	Tue, Jul 20, 2010	26.36	26.91	26.36	26.60
1875	NASDAQ	DMLP	Mon, Jul 19, 2010	26.04	26.50	25.90	26.50
1874	NASDAQ	DMLP	Fri, Jul 16, 2010	26.38	26.38	25.80	26.07
1873	NASDAQ	DMLP	Thu, Jul 15, 2010	25.82	26.41	25.28	26.31
1872	NASDAQ	DMLP	Wed, Jul 14, 2010	26.02	26.70	25.88	25.88
1871	NASDAQ	DMLP	Tue, Jul 13, 2010	26.12	26.12	26.01	26.08
1870	NASDAQ	DMLP	Mon, Jul 12, 2010	26.12	26.12	25.84	25.95
1869	NASDAQ	DMLP	Fri, Jul 9, 2010	25.82	26.12	25.51	26.03
1868	NASDAQ	DMLP	Thu, Jul 8, 2010	25.50	25.90	25.28	25.71
1867	NASDAQ	DMLP	Wed, Jul 7, 2010	25.05	25.50	25.05	25.47
1866	NASDAQ	DMLP	Tue, Jul 6, 2010	25.10	25.50	25.02	25.02
1865	NASDAQ	DMLP	Fri, Jul 2, 2010	25.46	25.47	25.05	25.08
1864	NASDAQ	DMLP	Thu, Jul 1, 2010	25.55	25.70	25.00	25.40
1863	NASDAQ	DMLP	Wed, Jun 30, 2010	25.49	25.75	25.42	25.53
1862	NASDAQ	DMLP	Tue, Jun 29, 2010	25.50	25.94	25.33	25.40
1861	NASDAQ	DMLP	Mon, Jun 28, 2010	25.90	26.11	25.77	25.78
1860	NASDAQ	DMLP	Fri, Jun 25, 2010	26.16	26.19	25.87	26.00
1859	NASDAQ	DMLP	Thu, Jun 24, 2010	25.80	26.16	25.56	25.74
1858	NASDAQ	DMLP	Wed, Jun 23, 2010	26.10	26.10	25.80	25.89
1857	NASDAQ	DMLP	Tue, Jun 22, 2010	26.95	26.95	26.13	26.20
1856	NASDAQ	DMLP	Mon, Jun 21, 2010	27.68	27.95	26.50	26.82
1855	NASDAQ	DMLP	Fri, Jun 18, 2010	27.43	27.43	27.01	27.13
1854	NASDAQ	DMLP	Thu, Jun 17, 2010	27.60	27.62	27.10	27.12
1853	NASDAQ	DMLP	Wed, Jun 16, 2010	27.10	27.70	26.97	27.33
1852	NASDAQ	DMLP	Tue, Jun 15, 2010	27.00	27.61	26.75	27.30
1851	NASDAQ	DMLP	Mon, Jun 14, 2010	26.09	26.96	26.02	26.78
1850	NASDAQ	DMLP	Fri, Jun 11, 2010	25.25	25.99	25.25	25.98
1849	NASDAQ	DMLP	Thu, Jun 10, 2010	25.70	25.85	25.30	25.50
1848	NASDAQ	DMLP	Wed, Jun 9, 2010	26.07	26.21	25.30	25.45
1847	NASDAQ	DMLP	Tue, Jun 8, 2010	25.45	26.01	25.25	25.63
1846	NASDAQ	DMLP	Mon, Jun 7, 2010	25.38	26.03	25.08	25.25
1845	NASDAQ	DMLP	Fri, Jun 4, 2010	25.75	25.75	25.14	25.39
1844	NASDAQ	DMLP	Thu, Jun 3, 2010	25.72	26.25	25.58	26.17
1843	NASDAQ	DMLP	Wed, Jun 2, 2010	26.03	26.25	25.58	25.69
1842	NASDAQ	DMLP	Tue, Jun 1, 2010	25.70	26.28	25.35	26.04
1841	NASDAQ	DMLP	Fri, May 28, 2010	26.04	26.20	25.32	26.20
1840	NASDAQ	DMLP	Thu, May 27, 2010	25.96	26.24	25.75	26.04
1839	NASDAQ	DMLP	Wed, May 26, 2010	25.18	25.94	25.18	25.62
1838	NASDAQ	DMLP	Tue, May 25, 2010	25.73	25.73	25.00	25.18
1837	NASDAQ	DMLP	Mon, May 24, 2010	26.91	26.98	25.57	25.85
1836	NASDAQ	DMLP	Fri, May 21, 2010	25.00	25.78	25.00	25.28
1835	NASDAQ	DMLP	Thu, May 20, 2010	25.01	25.23	24.58	25.00
1834	NASDAQ	DMLP	Wed, May 19, 2010	25.44	25.61	25.00	25.26
1833	NASDAQ	DMLP	Tue, May 18, 2010	26.06	26.38	25.33	25.73
1832	NASDAQ	DMLP	Mon, May 17, 2010	26.80	26.80	25.27	25.88
1831	NASDAQ	DMLP	Fri, May 14, 2010	26.84	27.00	26.52	26.71
1830	NASDAQ	DMLP	Thu, May 13, 2010	26.81	27.00	26.45	26.68
1829	NASDAQ	DMLP	Wed, May 12, 2010	26.21	26.99	26.00	26.54
1828	NASDAQ	DMLP	Tue, May 11, 2010	26.20	26.32	25.75	25.82
1827	NASDAQ	DMLP	Mon, May 10, 2010	27.57	27.57	26.16	26.38
1826	NASDAQ	DMLP	Fri, May 7, 2010	27.25	27.25	25.07	25.56
1825	NASDAQ	DMLP	Thu, May 6, 2010	26.54	26.92	25.06	26.92
1824	NASDAQ	DMLP	Wed, May 5, 2010	28.09	28.09	26.21	26.40
1823	NASDAQ	DMLP	Tue, May 4, 2010	27.98	28.15	27.62	27.62
1822	NASDAQ	DMLP	Mon, May 3, 2010	27.89	28.00	27.48	27.90
1821	NASDAQ	DMLP	Fri, Apr 30, 2010	27.88	27.88	27.04	27.30
1820	NASDAQ	DMLP	Thu, Apr 29, 2010	26.74	28.07	26.70	27.27
1819	NASDAQ	DMLP	Wed, Apr 28, 2010	26.08	26.94	25.64	26.62
1818	NASDAQ	DMLP	Tue, Apr 27, 2010	26.50	26.90	25.15	25.90
1817	NASDAQ	DMLP	Mon, Apr 26, 2010	25.95	26.81	25.95	26.65
1816	NASDAQ	DMLP	Fri, Apr 23, 2010	25.95	25.95	25.67	25.94
1815	NASDAQ	DMLP	Thu, Apr 22, 2010	25.58	25.92	25.46	25.89
1814	NASDAQ	DMLP	Wed, Apr 21, 2010	25.64	25.75	25.15	25.36
1813	NASDAQ	DMLP	Tue, Apr 20, 2010	25.56	25.65	24.85	25.33
1812	NASDAQ	DMLP	Mon, Apr 19, 2010	25.54	25.80	24.00	24.58
1811	NASDAQ	DMLP	Fri, Apr 16, 2010	23.41	23.41	22.55	22.70
1810	NASDAQ	DMLP	Thu, Apr 15, 2010	23.37	23.68	23.22	23.22
1809	NASDAQ	DMLP	Wed, Apr 14, 2010	23.01	23.75	22.85	23.38
1808	NASDAQ	DMLP	Tue, Apr 13, 2010	23.53	23.60	22.69	22.95
1807	NASDAQ	DMLP	Mon, Apr 12, 2010	23.35	23.63	23.27	23.40
1806	NASDAQ	DMLP	Fri, Apr 9, 2010	23.27	23.50	22.85	23.35
1805	NASDAQ	DMLP	Thu, Apr 8, 2010	22.76	23.26	22.73	23.07
1804	NASDAQ	DMLP	Wed, Apr 7, 2010	22.82	23.41	22.51	23.07
1803	NASDAQ	DMLP	Tue, Apr 6, 2010	22.94	23.30	22.68	23.02
1802	NASDAQ	DMLP	Mon, Apr 5, 2010	22.24	23.10	22.09	22.76
1801	NASDAQ	DMLP	Thu, Apr 1, 2010	21.34	21.98	21.04	21.97
1800	NASDAQ	DMLP	Wed, Mar 31, 2010	21.00	21.31	20.96	21.18
1799	NASDAQ	DMLP	Tue, Mar 30, 2010	21.04	21.43	20.99	20.99
1798	NASDAQ	DMLP	Mon, Mar 29, 2010	21.06	21.37	20.92	21.09
1797	NASDAQ	DMLP	Fri, Mar 26, 2010	21.28	21.38	21.00	21.08
1796	NASDAQ	DMLP	Thu, Mar 25, 2010	21.28	21.50	20.97	21.14
1795	NASDAQ	DMLP	Wed, Mar 24, 2010	21.60	21.90	21.15	21.32
1794	NASDAQ	DMLP	Tue, Mar 23, 2010	21.18	21.72	21.07	21.59
1793	NASDAQ	DMLP	Mon, Mar 22, 2010	20.55	21.46	20.50	21.16
1792	NASDAQ	DMLP	Fri, Mar 19, 2010	21.47	21.50	20.61	20.63
1791	NASDAQ	DMLP	Thu, Mar 18, 2010	21.66	21.66	21.48	21.48
1790	NASDAQ	DMLP	Wed, Mar 17, 2010	21.68	21.77	21.66	21.68
1789	NASDAQ	DMLP	Tue, Mar 16, 2010	21.66	21.75	21.40	21.66
1788	NASDAQ	DMLP	Mon, Mar 15, 2010	21.50	21.79	21.40	21.72
1787	NASDAQ	DMLP	Fri, Mar 12, 2010	21.30	21.79	21.25	21.65
1786	NASDAQ	DMLP	Thu, Mar 11, 2010	21.65	21.80	21.34	21.34
1785	NASDAQ	DMLP	Wed, Mar 10, 2010	21.65	21.81	21.60	21.80
1784	NASDAQ	DMLP	Tue, Mar 9, 2010	21.23	21.80	21.23	21.49
1783	NASDAQ	DMLP	Mon, Mar 8, 2010	21.60	21.79	21.32	21.40
1782	NASDAQ	DMLP	Fri, Mar 5, 2010	21.41	21.90	21.24	21.77
1781	NASDAQ	DMLP	Thu, Mar 4, 2010	21.99	22.09	21.40	21.46
1780	NASDAQ	DMLP	Wed, Mar 3, 2010	22.07	22.32	21.67	21.80
1779	NASDAQ	DMLP	Tue, Mar 2, 2010	22.19	22.42	21.27	21.82
1778	NASDAQ	DMLP	Mon, Mar 1, 2010	22.34	22.96	21.75	21.91
1777	NASDAQ	DMLP	Fri, Feb 26, 2010	22.00	22.58	21.57	22.32
1776	NASDAQ	DMLP	Thu, Feb 25, 2010	20.65	21.44	20.65	21.31
1775	NASDAQ	DMLP	Wed, Feb 24, 2010	21.07	21.37	20.61	21.07
1774	NASDAQ	DMLP	Tue, Feb 23, 2010	22.21	22.21	21.00	21.25
1773	NASDAQ	DMLP	Mon, Feb 22, 2010	22.50	22.50	21.92	21.95
1772	NASDAQ	DMLP	Fri, Feb 19, 2010	22.82	22.82	22.23	22.23
1771	NASDAQ	DMLP	Thu, Feb 18, 2010	22.42	22.96	22.42	22.69
1770	NASDAQ	DMLP	Wed, Feb 17, 2010	21.86	22.88	21.86	22.84
1769	NASDAQ	DMLP	Tue, Feb 16, 2010	21.37	21.97	21.37	21.91
1768	NASDAQ	DMLP	Fri, Feb 12, 2010	21.24	21.61	21.24	21.50
1767	NASDAQ	DMLP	Thu, Feb 11, 2010	21.22	21.63	21.22	21.47
1766	NASDAQ	DMLP	Wed, Feb 10, 2010	21.50	21.50	21.22	21.35
1765	NASDAQ	DMLP	Tue, Feb 9, 2010	21.23	21.60	21.23	21.50
1764	NASDAQ	DMLP	Mon, Feb 8, 2010	21.27	21.47	21.26	21.30
1763	NASDAQ	DMLP	Fri, Feb 5, 2010	22.22	22.50	20.74	21.62
1762	NASDAQ	DMLP	Thu, Feb 4, 2010	22.65	22.84	21.88	21.99
1761	NASDAQ	DMLP	Wed, Feb 3, 2010	22.48	22.48	22.08	22.26
1760	NASDAQ	DMLP	Tue, Feb 2, 2010	22.28	22.36	22.01	22.25
1759	NASDAQ	DMLP	Mon, Feb 1, 2010	22.17	22.96	22.05	22.25
1758	NASDAQ	DMLP	Fri, Jan 29, 2010	22.30	22.50	22.04	22.24
1757	NASDAQ	DMLP	Thu, Jan 28, 2010	22.57	22.57	22.00	22.31
1756	NASDAQ	DMLP	Wed, Jan 27, 2010	23.10	23.34	22.27	22.57
1755	NASDAQ	DMLP	Tue, Jan 26, 2010	23.40	23.40	23.00	23.09
1754	NASDAQ	DMLP	Mon, Jan 25, 2010	23.39	23.50	23.34	23.50
1753	NASDAQ	DMLP	Fri, Jan 22, 2010	22.87	23.45	22.87	23.24
1752	NASDAQ	DMLP	Thu, Jan 21, 2010	23.45	23.55	23.04	23.10
1751	NASDAQ	DMLP	Wed, Jan 20, 2010	23.40	23.52	23.36	23.47
1750	NASDAQ	DMLP	Tue, Jan 19, 2010	23.23	23.67	23.10	23.44
1749	NASDAQ	DMLP	Fri, Jan 15, 2010	23.63	23.63	23.03	23.22
1748	NASDAQ	DMLP	Thu, Jan 14, 2010	23.86	23.86	23.37	23.48
1747	NASDAQ	DMLP	Wed, Jan 13, 2010	23.69	23.72	23.33	23.72
1746	NASDAQ	DMLP	Tue, Jan 12, 2010	23.26	23.72	23.24	23.51
1745	NASDAQ	DMLP	Mon, Jan 11, 2010	23.25	23.47	22.86	23.42
1744	NASDAQ	DMLP	Fri, Jan 8, 2010	22.20	23.27	22.20	23.11
1743	NASDAQ	DMLP	Thu, Jan 7, 2010	22.65	22.79	22.19	22.31
1742	NASDAQ	DMLP	Wed, Jan 6, 2010	22.80	22.80	22.30	22.46
1741	NASDAQ	DMLP	Tue, Jan 5, 2010	21.68	23.00	21.44	22.66
1740	NASDAQ	DMLP	Mon, Jan 4, 2010	21.42	21.76	21.31	21.68
1739	NASDAQ	DMLP	Thu, Dec 31, 2009	21.44	21.51	21.18	21.28
1738	NASDAQ	DMLP	Wed, Dec 30, 2009	21.50	21.55	21.14	21.51
1737	NASDAQ	DMLP	Tue, Dec 29, 2009	21.60	21.65	21.20	21.53
1736	NASDAQ	DMLP	Mon, Dec 28, 2009	21.66	21.67	21.29	21.49
1735	NASDAQ	DMLP	Thu, Dec 24, 2009	21.17	21.48	21.17	21.44
1734	NASDAQ	DMLP	Wed, Dec 23, 2009	21.16	21.34	20.67	21.34
1733	NASDAQ	DMLP	Tue, Dec 22, 2009	20.46	20.90	20.46	20.90
1732	NASDAQ	DMLP	Mon, Dec 21, 2009	20.52	20.67	20.22	20.59
1731	NASDAQ	DMLP	Fri, Dec 18, 2009	21.20	21.46	20.08	20.29
1730	NASDAQ	DMLP	Thu, Dec 17, 2009	21.35	21.41	20.79	20.99
1729	NASDAQ	DMLP	Wed, Dec 16, 2009	20.90	21.25	20.69	21.23
1728	NASDAQ	DMLP	Tue, Dec 15, 2009	20.60	21.24	20.20	20.89
1727	NASDAQ	DMLP	Mon, Dec 14, 2009	20.75	21.00	20.32	20.69
1726	NASDAQ	DMLP	Fri, Dec 11, 2009	20.75	20.85	20.01	20.38
1725	NASDAQ	DMLP	Thu, Dec 10, 2009	20.56	20.88	20.35	20.51
1724	NASDAQ	DMLP	Wed, Dec 9, 2009	20.90	20.93	20.49	20.55
1723	NASDAQ	DMLP	Tue, Dec 8, 2009	20.90	21.20	20.36	20.55
1722	NASDAQ	DMLP	Mon, Dec 7, 2009	20.60	21.15	20.51	20.86
1721	NASDAQ	DMLP	Fri, Dec 4, 2009	20.76	20.76	20.55	20.60
1720	NASDAQ	DMLP	Thu, Dec 3, 2009	20.83	20.83	20.55	20.60
1719	NASDAQ	DMLP	Wed, Dec 2, 2009	20.93	20.93	20.50	20.60
1718	NASDAQ	DMLP	Tue, Dec 1, 2009	20.59	21.28	20.57	20.78
1717	NASDAQ	DMLP	Mon, Nov 30, 2009	20.69	21.00	20.50	20.72
1716	NASDAQ	DMLP	Fri, Nov 27, 2009	21.31	21.31	20.31	21.20
1715	NASDAQ	DMLP	Wed, Nov 25, 2009	21.69	21.69	20.51	21.32
1714	NASDAQ	DMLP	Tue, Nov 24, 2009	21.19	21.59	20.61	21.50
1713	NASDAQ	DMLP	Mon, Nov 23, 2009	20.82	21.51	20.82	21.03
1712	NASDAQ	DMLP	Fri, Nov 20, 2009	21.12	21.57	20.85	20.85
1711	NASDAQ	DMLP	Thu, Nov 19, 2009	22.22	22.25	21.10	21.36
1710	NASDAQ	DMLP	Wed, Nov 18, 2009	22.56	22.56	21.73	22.02
1709	NASDAQ	DMLP	Tue, Nov 17, 2009	21.67	22.07	21.59	22.02
1708	NASDAQ	DMLP	Mon, Nov 16, 2009	21.41	22.22	20.86	21.55
1707	NASDAQ	DMLP	Fri, Nov 13, 2009	21.13	21.50	21.06	21.50
1706	NASDAQ	DMLP	Thu, Nov 12, 2009	21.30	21.30	21.03	21.16
1705	NASDAQ	DMLP	Wed, Nov 11, 2009	21.69	21.80	21.23	21.35
1704	NASDAQ	DMLP	Tue, Nov 10, 2009	21.69	22.13	21.64	21.74
1703	NASDAQ	DMLP	Mon, Nov 9, 2009	21.97	22.29	21.66	21.77
1702	NASDAQ	DMLP	Fri, Nov 6, 2009	21.90	22.16	21.75	22.00
1701	NASDAQ	DMLP	Thu, Nov 5, 2009	22.50	22.50	21.61	22.03
1700	NASDAQ	DMLP	Wed, Nov 4, 2009	22.06	22.25	22.00	22.07
1699	NASDAQ	DMLP	Tue, Nov 3, 2009	21.95	22.14	21.94	22.14
1698	NASDAQ	DMLP	Mon, Nov 2, 2009	22.41	22.58	21.96	22.15
1697	NASDAQ	DMLP	Fri, Oct 30, 2009	22.69	22.69	22.00	22.36
1696	NASDAQ	DMLP	Thu, Oct 29, 2009	22.26	23.24	22.10	23.00
1695	NASDAQ	DMLP	Wed, Oct 28, 2009	22.34	23.07	22.05	22.25
1694	NASDAQ	DMLP	Tue, Oct 27, 2009	22.78	23.22	22.43	22.67
1693	NASDAQ	DMLP	Mon, Oct 26, 2009	23.08	23.31	22.72	22.91
1692	NASDAQ	DMLP	Fri, Oct 23, 2009	22.96	23.85	22.72	23.29
1691	NASDAQ	DMLP	Thu, Oct 22, 2009	23.35	23.37	22.75	23.29
1690	NASDAQ	DMLP	Wed, Oct 21, 2009	23.69	23.85	23.57	23.57
1689	NASDAQ	DMLP	Tue, Oct 20, 2009	23.40	23.85	23.30	23.51
1688	NASDAQ	DMLP	Mon, Oct 19, 2009	23.15	23.28	22.96	23.20
1687	NASDAQ	DMLP	Fri, Oct 16, 2009	23.10	23.57	22.67	22.98
1686	NASDAQ	DMLP	Thu, Oct 15, 2009	22.54	23.16	22.22	23.16
1685	NASDAQ	DMLP	Wed, Oct 14, 2009	22.14	22.65	22.14	22.65
1684	NASDAQ	DMLP	Tue, Oct 13, 2009	22.02	22.09	21.75	22.06
1683	NASDAQ	DMLP	Mon, Oct 12, 2009	21.70	22.23	21.56	22.01
1682	NASDAQ	DMLP	Fri, Oct 9, 2009	21.84	22.47	21.67	21.70
1681	NASDAQ	DMLP	Thu, Oct 8, 2009	22.60	23.00	22.05	22.10
1680	NASDAQ	DMLP	Wed, Oct 7, 2009	22.75	22.97	22.14	22.58
1679	NASDAQ	DMLP	Tue, Oct 6, 2009	23.12	23.56	22.74	22.75
1678	NASDAQ	DMLP	Mon, Oct 5, 2009	21.49	22.94	21.38	22.68
1677	NASDAQ	DMLP	Fri, Oct 2, 2009	21.89	21.89	21.10	21.61
1676	NASDAQ	DMLP	Thu, Oct 1, 2009	22.53	22.72	22.12	22.20
1675	NASDAQ	DMLP	Wed, Sep 30, 2009	22.68	22.68	22.00	22.57
1674	NASDAQ	DMLP	Tue, Sep 29, 2009	22.75	22.99	22.50	22.83
1673	NASDAQ	DMLP	Mon, Sep 28, 2009	22.72	23.00	22.50	22.98
1672	NASDAQ	DMLP	Fri, Sep 25, 2009	22.95	23.44	22.70	22.88
1671	NASDAQ	DMLP	Thu, Sep 24, 2009	24.00	24.00	22.75	22.98
1670	NASDAQ	DMLP	Wed, Sep 23, 2009	23.93	23.93	23.00	23.44
1669	NASDAQ	DMLP	Tue, Sep 22, 2009	24.87	24.87	22.86	24.13
1668	NASDAQ	DMLP	Mon, Sep 21, 2009	24.59	24.75	23.75	24.45
1667	NASDAQ	DMLP	Fri, Sep 18, 2009	25.46	25.46	24.00	25.15
1666	NASDAQ	DMLP	Thu, Sep 17, 2009	25.78	25.78	24.99	24.99
1665	NASDAQ	DMLP	Wed, Sep 16, 2009	25.30	25.77	24.97	25.77
1664	NASDAQ	DMLP	Tue, Sep 15, 2009	24.57	25.24	24.02	25.13
1663	NASDAQ	DMLP	Mon, Sep 14, 2009	22.65	24.57	22.65	24.39
1662	NASDAQ	DMLP	Fri, Sep 11, 2009	22.50	22.98	22.44	22.97
1661	NASDAQ	DMLP	Thu, Sep 10, 2009	22.54	22.68	22.34	22.63
1660	NASDAQ	DMLP	Wed, Sep 9, 2009	22.23	22.82	22.20	22.78
1659	NASDAQ	DMLP	Tue, Sep 8, 2009	22.37	22.60	22.11	22.21
1658	NASDAQ	DMLP	Fri, Sep 4, 2009	22.28	22.81	21.81	22.51
1657	NASDAQ	DMLP	Thu, Sep 3, 2009	22.53	22.81	22.18	22.50
1656	NASDAQ	DMLP	Wed, Sep 2, 2009	22.14	22.97	21.42	22.67
1655	NASDAQ	DMLP	Tue, Sep 1, 2009	21.64	23.14	21.57	22.48
1654	NASDAQ	DMLP	Mon, Aug 31, 2009	21.76	21.85	21.06	21.22
1653	NASDAQ	DMLP	Fri, Aug 28, 2009	22.57	22.57	22.00	22.09
1652	NASDAQ	DMLP	Thu, Aug 27, 2009	22.43	22.95	22.21	22.66
1651	NASDAQ	DMLP	Wed, Aug 26, 2009	22.92	22.92	22.40	22.54
1650	NASDAQ	DMLP	Tue, Aug 25, 2009	22.15	22.57	22.15	22.44
1649	NASDAQ	DMLP	Mon, Aug 24, 2009	22.24	22.26	21.70	22.25
1648	NASDAQ	DMLP	Fri, Aug 21, 2009	22.42	22.42	22.18	22.26
1647	NASDAQ	DMLP	Thu, Aug 20, 2009	22.00	22.41	21.60	22.18
1646	NASDAQ	DMLP	Wed, Aug 19, 2009	21.80	22.00	21.61	21.87
1645	NASDAQ	DMLP	Tue, Aug 18, 2009	22.05	22.09	21.80	22.00
1644	NASDAQ	DMLP	Mon, Aug 17, 2009	21.94	22.14	21.94	21.96
1643	NASDAQ	DMLP	Fri, Aug 14, 2009	22.21	22.49	21.90	22.08
1642	NASDAQ	DMLP	Thu, Aug 13, 2009	22.50	22.50	22.20	22.38
1641	NASDAQ	DMLP	Wed, Aug 12, 2009	22.19	22.42	22.00	22.16
1640	NASDAQ	DMLP	Tue, Aug 11, 2009	21.89	22.29	21.89	22.01
1639	NASDAQ	DMLP	Mon, Aug 10, 2009	22.33	22.49	21.85	22.21
1638	NASDAQ	DMLP	Fri, Aug 7, 2009	22.00	22.98	21.83	22.15
1637	NASDAQ	DMLP	Thu, Aug 6, 2009	23.20	23.20	22.22	22.22
1636	NASDAQ	DMLP	Wed, Aug 5, 2009	23.33	23.70	22.42	22.92
1635	NASDAQ	DMLP	Tue, Aug 4, 2009	22.97	23.86	22.97	23.33
1634	NASDAQ	DMLP	Mon, Aug 3, 2009	23.00	23.50	22.86	23.50
1633	NASDAQ	DMLP	Fri, Jul 31, 2009	22.45	22.96	22.37	22.76
1632	NASDAQ	DMLP	Thu, Jul 30, 2009	22.60	22.85	22.23	22.58
1631	NASDAQ	DMLP	Wed, Jul 29, 2009	23.01	23.01	22.06	22.55
1630	NASDAQ	DMLP	Tue, Jul 28, 2009	22.78	23.00	22.12	22.98
1629	NASDAQ	DMLP	Mon, Jul 27, 2009	22.75	23.32	22.56	23.08
1628	NASDAQ	DMLP	Fri, Jul 24, 2009	22.37	23.21	22.06	22.98
1627	NASDAQ	DMLP	Thu, Jul 23, 2009	22.29	22.76	21.70	22.47
1626	NASDAQ	DMLP	Wed, Jul 22, 2009	22.08	22.90	22.01	22.59
1625	NASDAQ	DMLP	Tue, Jul 21, 2009	23.00	23.10	22.43	22.86
1624	NASDAQ	DMLP	Mon, Jul 20, 2009	22.26	22.90	22.04	22.70
1623	NASDAQ	DMLP	Fri, Jul 17, 2009	22.65	23.05	22.25	22.34
1622	NASDAQ	DMLP	Thu, Jul 16, 2009	21.75	22.88	21.61	22.70
1621	NASDAQ	DMLP	Wed, Jul 15, 2009	21.96	22.20	21.72	22.03
1620	NASDAQ	DMLP	Tue, Jul 14, 2009	21.78	22.03	21.69	21.89
1619	NASDAQ	DMLP	Mon, Jul 13, 2009	21.53	22.03	21.44	22.03
1618	NASDAQ	DMLP	Fri, Jul 10, 2009	21.82	22.04	21.48	21.70
1617	NASDAQ	DMLP	Thu, Jul 9, 2009	22.05	22.47	21.45	22.14
1616	NASDAQ	DMLP	Wed, Jul 8, 2009	21.89	22.00	21.37	21.72
1615	NASDAQ	DMLP	Tue, Jul 7, 2009	22.35	22.87	21.88	22.03
1614	NASDAQ	DMLP	Mon, Jul 6, 2009	22.59	22.85	22.18	22.53
1613	NASDAQ	DMLP	Thu, Jul 2, 2009	23.30	23.31	22.90	23.31
1612	NASDAQ	DMLP	Wed, Jul 1, 2009	23.11	23.73	22.86	23.51
1611	NASDAQ	DMLP	Tue, Jun 30, 2009	21.92	23.03	21.68	22.81
1610	NASDAQ	DMLP	Mon, Jun 29, 2009	21.92	21.92	21.45	21.92
1609	NASDAQ	DMLP	Fri, Jun 26, 2009	20.82	21.59	20.82	21.49
1608	NASDAQ	DMLP	Thu, Jun 25, 2009	20.47	21.16	20.46	20.91
1607	NASDAQ	DMLP	Wed, Jun 24, 2009	20.71	20.98	20.26	20.70
1606	NASDAQ	DMLP	Tue, Jun 23, 2009	20.81	21.13	20.63	20.69
1605	NASDAQ	DMLP	Mon, Jun 22, 2009	21.52	21.52	20.80	20.89
1604	NASDAQ	DMLP	Fri, Jun 19, 2009	21.67	21.72	21.36	21.52
1603	NASDAQ	DMLP	Thu, Jun 18, 2009	21.89	21.91	21.23	21.62
1602	NASDAQ	DMLP	Wed, Jun 17, 2009	21.53	21.92	21.24	21.86
1601	NASDAQ	DMLP	Tue, Jun 16, 2009	21.49	22.16	21.38	21.83
1600	NASDAQ	DMLP	Mon, Jun 15, 2009	21.51	21.67	21.25	21.47
1599	NASDAQ	DMLP	Fri, Jun 12, 2009	21.75	22.16	21.71	21.91
1598	NASDAQ	DMLP	Thu, Jun 11, 2009	21.44	21.96	21.18	21.81
1597	NASDAQ	DMLP	Wed, Jun 10, 2009	21.48	21.48	21.08	21.32
1596	NASDAQ	DMLP	Tue, Jun 9, 2009	21.00	21.07	20.85	20.95
1595	NASDAQ	DMLP	Mon, Jun 8, 2009	20.82	21.12	20.68	20.95
1594	NASDAQ	DMLP	Fri, Jun 5, 2009	20.90	21.51	20.88	21.19
1593	NASDAQ	DMLP	Thu, Jun 4, 2009	20.38	20.95	20.38	20.74
1592	NASDAQ	DMLP	Wed, Jun 3, 2009	20.16	21.00	20.11	20.55
1591	NASDAQ	DMLP	Tue, Jun 2, 2009	20.50	21.07	20.36	21.00
1590	NASDAQ	DMLP	Mon, Jun 1, 2009	20.50	21.29	20.50	21.09
1589	NASDAQ	DMLP	Fri, May 29, 2009	19.73	20.50	19.57	20.49
1588	NASDAQ	DMLP	Thu, May 28, 2009	19.49	19.64	19.30	19.64
1587	NASDAQ	DMLP	Wed, May 27, 2009	19.09	19.54	19.04	19.27
1586	NASDAQ	DMLP	Tue, May 26, 2009	19.20	19.62	18.88	19.20
1585	NASDAQ	DMLP	Fri, May 22, 2009	19.07	19.53	19.01	19.25
1584	NASDAQ	DMLP	Thu, May 21, 2009	19.25	19.30	18.68	18.99
1583	NASDAQ	DMLP	Wed, May 20, 2009	19.25	19.90	19.25	19.44
1582	NASDAQ	DMLP	Tue, May 19, 2009	19.05	19.90	19.00	19.15
1581	NASDAQ	DMLP	Mon, May 18, 2009	18.76	19.00	18.62	18.83
1580	NASDAQ	DMLP	Fri, May 15, 2009	18.88	19.03	18.55	18.78
1579	NASDAQ	DMLP	Thu, May 14, 2009	18.90	19.19	18.44	18.78
1578	NASDAQ	DMLP	Wed, May 13, 2009	19.15	19.34	18.59	18.63
1577	NASDAQ	DMLP	Tue, May 12, 2009	19.25	19.60	19.15	19.25
1576	NASDAQ	DMLP	Mon, May 11, 2009	19.02	19.56	18.95	19.30
1575	NASDAQ	DMLP	Fri, May 8, 2009	19.10	20.44	18.79	20.02
1574	NASDAQ	DMLP	Thu, May 7, 2009	18.75	19.24	18.74	19.01
1573	NASDAQ	DMLP	Wed, May 6, 2009	18.47	18.94	18.27	18.71
1572	NASDAQ	DMLP	Tue, May 5, 2009	18.12	18.39	17.75	18.35
1571	NASDAQ	DMLP	Mon, May 4, 2009	17.89	18.15	17.77	18.15
1570	NASDAQ	DMLP	Fri, May 1, 2009	17.80	17.90	17.63	17.63
1569	NASDAQ	DMLP	Thu, Apr 30, 2009	17.92	17.92	17.50	17.60
1568	NASDAQ	DMLP	Wed, Apr 29, 2009	17.03	17.86	17.03	17.81
1567	NASDAQ	DMLP	Tue, Apr 28, 2009	17.14	17.35	17.06	17.33
1566	NASDAQ	DMLP	Mon, Apr 27, 2009	17.19	17.77	17.19	17.49
1565	NASDAQ	DMLP	Fri, Apr 24, 2009	17.70	17.90	17.35	17.77
1564	NASDAQ	DMLP	Thu, Apr 23, 2009	17.40	17.70	16.67	17.69
1563	NASDAQ	DMLP	Wed, Apr 22, 2009	17.31	18.00	17.28	17.70
1562	NASDAQ	DMLP	Tue, Apr 21, 2009	17.43	17.89	17.08	17.67
1561	NASDAQ	DMLP	Mon, Apr 20, 2009	17.50	17.86	17.00	17.29
1560	NASDAQ	DMLP	Fri, Apr 17, 2009	17.96	17.98	17.51	17.96
1559	NASDAQ	DMLP	Thu, Apr 16, 2009	18.00	18.14	17.58	17.86
1558	NASDAQ	DMLP	Wed, Apr 15, 2009	17.82	17.92	17.27	17.90
1557	NASDAQ	DMLP	Tue, Apr 14, 2009	18.25	18.25	17.24	17.47
1556	NASDAQ	DMLP	Mon, Apr 13, 2009	17.44	18.25	17.32	18.15
1555	NASDAQ	DMLP	Thu, Apr 9, 2009	17.64	17.80	17.16	17.27
1554	NASDAQ	DMLP	Wed, Apr 8, 2009	16.86	17.45	16.76	17.20
1553	NASDAQ	DMLP	Tue, Apr 7, 2009	16.81	17.15	16.75	16.90
1552	NASDAQ	DMLP	Mon, Apr 6, 2009	17.52	17.58	16.76	17.05
1551	NASDAQ	DMLP	Fri, Apr 3, 2009	17.35	17.76	16.75	17.32
1550	NASDAQ	DMLP	Thu, Apr 2, 2009	17.14	17.57	16.81	17.20
1549	NASDAQ	DMLP	Wed, Apr 1, 2009	16.05	17.19	16.05	16.88
1548	NASDAQ	DMLP	Tue, Mar 31, 2009	16.41	16.80	16.06	16.33
1547	NASDAQ	DMLP	Mon, Mar 30, 2009	16.65	16.73	16.15	16.36
1546	NASDAQ	DMLP	Fri, Mar 27, 2009	17.60	18.26	16.83	17.08
1545	NASDAQ	DMLP	Thu, Mar 26, 2009	17.62	18.21	17.56	17.59
1544	NASDAQ	DMLP	Wed, Mar 25, 2009	17.68	18.12	17.22	17.69
1543	NASDAQ	DMLP	Tue, Mar 24, 2009	18.26	18.26	17.35	17.75
1542	NASDAQ	DMLP	Mon, Mar 23, 2009	18.26	18.26	17.91	18.26
1541	NASDAQ	DMLP	Fri, Mar 20, 2009	18.16	18.25	17.30	17.63
1540	NASDAQ	DMLP	Thu, Mar 19, 2009	17.00	18.26	16.54	17.89
1539	NASDAQ	DMLP	Wed, Mar 18, 2009	17.00	17.00	16.10	16.68
1538	NASDAQ	DMLP	Tue, Mar 17, 2009	16.45	16.92	16.21	16.92
1537	NASDAQ	DMLP	Mon, Mar 16, 2009	16.28	16.64	16.00	16.45
1536	NASDAQ	DMLP	Fri, Mar 13, 2009	16.25	16.40	15.88	16.15
1535	NASDAQ	DMLP	Thu, Mar 12, 2009	15.00	16.27	15.00	16.15
1534	NASDAQ	DMLP	Wed, Mar 11, 2009	15.55	15.80	15.21	15.25
1533	NASDAQ	DMLP	Tue, Mar 10, 2009	14.69	15.40	14.69	15.11
1532	NASDAQ	DMLP	Mon, Mar 9, 2009	14.54	14.96	14.50	14.53
1531	NASDAQ	DMLP	Fri, Mar 6, 2009	14.85	15.45	14.37	14.65
1530	NASDAQ	DMLP	Thu, Mar 5, 2009	15.39	15.40	14.75	14.76
1529	NASDAQ	DMLP	Wed, Mar 4, 2009	15.30	15.53	15.03	15.25
1528	NASDAQ	DMLP	Tue, Mar 3, 2009	15.84	16.16	14.86	15.10
1527	NASDAQ	DMLP	Mon, Mar 2, 2009	15.89	15.89	14.91	15.40
1526	NASDAQ	DMLP	Fri, Feb 27, 2009	16.61	16.71	16.00	16.31
1525	NASDAQ	DMLP	Thu, Feb 26, 2009	16.48	16.79	15.83	16.30
1524	NASDAQ	DMLP	Wed, Feb 25, 2009	15.75	15.87	15.11	15.77
1523	NASDAQ	DMLP	Tue, Feb 24, 2009	14.80	15.79	14.75	15.58
1522	NASDAQ	DMLP	Mon, Feb 23, 2009	15.56	15.83	14.45	14.80
1521	NASDAQ	DMLP	Fri, Feb 20, 2009	15.46	15.52	14.59	15.01
1520	NASDAQ	DMLP	Thu, Feb 19, 2009	15.90	16.17	15.61	15.78
1519	NASDAQ	DMLP	Wed, Feb 18, 2009	16.94	16.94	15.86	15.91
1518	NASDAQ	DMLP	Tue, Feb 17, 2009	18.10	18.10	16.84	16.96
1517	NASDAQ	DMLP	Fri, Feb 13, 2009	17.91	18.40	17.86	18.27
1516	NASDAQ	DMLP	Thu, Feb 12, 2009	18.25	18.37	17.67	18.04
1515	NASDAQ	DMLP	Wed, Feb 11, 2009	18.92	18.92	18.20	18.44
1514	NASDAQ	DMLP	Tue, Feb 10, 2009	18.77	19.00	18.41	18.64
1513	NASDAQ	DMLP	Mon, Feb 9, 2009	19.03	19.27	18.56	18.85
1512	NASDAQ	DMLP	Fri, Feb 6, 2009	19.28	19.33	18.79	19.21
1511	NASDAQ	DMLP	Thu, Feb 5, 2009	19.38	19.69	18.94	19.28
1510	NASDAQ	DMLP	Wed, Feb 4, 2009	20.00	20.00	19.50	19.62
1509	NASDAQ	DMLP	Tue, Feb 3, 2009	19.68	19.99	19.40	19.99
1508	NASDAQ	DMLP	Mon, Feb 2, 2009	19.39	19.75	18.90	19.75
1507	NASDAQ	DMLP	Fri, Jan 30, 2009	18.69	19.48	18.32	19.00
1506	NASDAQ	DMLP	Thu, Jan 29, 2009	18.41	18.72	18.01	18.25
1505	NASDAQ	DMLP	Wed, Jan 28, 2009	18.35	18.41	18.18	18.36
1504	NASDAQ	DMLP	Tue, Jan 27, 2009	17.96	18.31	17.65	18.16
1503	NASDAQ	DMLP	Mon, Jan 26, 2009	17.80	18.13	17.75	18.05
1502	NASDAQ	DMLP	Fri, Jan 23, 2009	17.35	17.76	17.29	17.74
1501	NASDAQ	DMLP	Thu, Jan 22, 2009	16.80	17.80	16.80	17.35
1500	NASDAQ	DMLP	Wed, Jan 21, 2009	17.99	18.24	17.51	18.24
1499	NASDAQ	DMLP	Tue, Jan 20, 2009	18.12	18.24	17.12	17.36
1498	NASDAQ	DMLP	Fri, Jan 16, 2009	18.45	18.50	17.66	18.12
1497	NASDAQ	DMLP	Thu, Jan 15, 2009	18.15	18.39	17.25	17.88
1496	NASDAQ	DMLP	Wed, Jan 14, 2009	18.35	18.74	18.06	18.34
1495	NASDAQ	DMLP	Tue, Jan 13, 2009	17.72	18.55	17.68	18.35
1494	NASDAQ	DMLP	Mon, Jan 12, 2009	18.00	19.15	17.58	17.72
1493	NASDAQ	DMLP	Fri, Jan 9, 2009	18.80	18.80	18.00	18.00
1492	NASDAQ	DMLP	Thu, Jan 8, 2009	18.57	19.19	18.34	18.46
1491	NASDAQ	DMLP	Wed, Jan 7, 2009	18.68	19.42	18.40	18.52
1490	NASDAQ	DMLP	Tue, Jan 6, 2009	19.49	20.40	18.65	19.04
1489	NASDAQ	DMLP	Mon, Jan 5, 2009	17.87	19.49	17.87	19.24
1488	NASDAQ	DMLP	Fri, Jan 2, 2009	16.44	17.79	15.63	17.73
1487	NASDAQ	DMLP	Wed, Dec 31, 2008	15.26	16.20	15.26	15.87
1486	NASDAQ	DMLP	Tue, Dec 30, 2008	15.64	15.88	15.00	15.38
1485	NASDAQ	DMLP	Mon, Dec 29, 2008	16.17	16.51	15.50	15.52
1484	NASDAQ	DMLP	Fri, Dec 26, 2008	16.82	17.03	15.86	15.93
1483	NASDAQ	DMLP	Wed, Dec 24, 2008	16.61	17.03	16.00	17.03
1482	NASDAQ	DMLP	Tue, Dec 23, 2008	15.94	16.61	15.76	16.61
1481	NASDAQ	DMLP	Mon, Dec 22, 2008	16.69	16.99	15.76	15.85
1480	NASDAQ	DMLP	Fri, Dec 19, 2008	16.57	17.24	16.28	16.69
1479	NASDAQ	DMLP	Thu, Dec 18, 2008	17.15	17.30	16.65	16.73
1478	NASDAQ	DMLP	Wed, Dec 17, 2008	16.85	17.72	16.57	17.33
1477	NASDAQ	DMLP	Tue, Dec 16, 2008	16.55	17.24	16.22	17.02
1476	NASDAQ	DMLP	Mon, Dec 15, 2008	16.45	16.70	16.00	16.18
1475	NASDAQ	DMLP	Fri, Dec 12, 2008	15.35	16.07	15.15	15.84
1474	NASDAQ	DMLP	Thu, Dec 11, 2008	15.34	16.07	15.15	15.53
1473	NASDAQ	DMLP	Wed, Dec 10, 2008	15.00	15.86	15.00	15.21
1472	NASDAQ	DMLP	Tue, Dec 9, 2008	15.65	17.25	14.80	14.86
1471	NASDAQ	DMLP	Mon, Dec 8, 2008	16.84	17.21	15.61	15.69
1470	NASDAQ	DMLP	Fri, Dec 5, 2008	16.42	16.92	15.81	16.54
1469	NASDAQ	DMLP	Thu, Dec 4, 2008	17.44	18.04	16.51	17.02
1468	NASDAQ	DMLP	Wed, Dec 3, 2008	17.68	17.98	17.18	17.80
1467	NASDAQ	DMLP	Tue, Dec 2, 2008	18.08	18.40	17.05	17.23
1466	NASDAQ	DMLP	Mon, Dec 1, 2008	19.15	19.58	17.34	17.35
1465	NASDAQ	DMLP	Fri, Nov 28, 2008	19.43	19.89	19.00	19.80
1464	NASDAQ	DMLP	Wed, Nov 26, 2008	18.29	19.89	17.52	19.76
1463	NASDAQ	DMLP	Tue, Nov 25, 2008	19.61	19.61	18.02	18.43
1462	NASDAQ	DMLP	Mon, Nov 24, 2008	18.29	19.84	17.13	19.56
1461	NASDAQ	DMLP	Fri, Nov 21, 2008	16.63	17.46	15.61	17.30
1460	NASDAQ	DMLP	Thu, Nov 20, 2008	18.60	19.74	15.90	16.01
1459	NASDAQ	DMLP	Wed, Nov 19, 2008	19.05	20.08	19.00	19.01
1458	NASDAQ	DMLP	Tue, Nov 18, 2008	19.01	20.23	19.00	19.05
1457	NASDAQ	DMLP	Mon, Nov 17, 2008	19.88	20.32	19.00	19.06
1456	NASDAQ	DMLP	Fri, Nov 14, 2008	21.10	21.10	19.75	19.87
1455	NASDAQ	DMLP	Thu, Nov 13, 2008	19.76	21.00	18.85	20.98
1454	NASDAQ	DMLP	Wed, Nov 12, 2008	21.00	21.00	18.96	19.01
1453	NASDAQ	DMLP	Tue, Nov 11, 2008	22.00	22.00	20.76	21.27
1452	NASDAQ	DMLP	Mon, Nov 10, 2008	22.97	22.98	21.02	22.07
1451	NASDAQ	DMLP	Fri, Nov 7, 2008	21.13	22.16	20.62	21.29
1450	NASDAQ	DMLP	Thu, Nov 6, 2008	21.94	22.00	20.55	20.93
1449	NASDAQ	DMLP	Wed, Nov 5, 2008	22.04	23.26	22.04	22.52
1448	NASDAQ	DMLP	Tue, Nov 4, 2008	23.77	23.77	22.28	22.63
1447	NASDAQ	DMLP	Mon, Nov 3, 2008	22.85	22.97	21.12	21.91
1446	NASDAQ	DMLP	Fri, Oct 31, 2008	22.25	22.41	21.01	22.41
1445	NASDAQ	DMLP	Thu, Oct 30, 2008	22.41	22.41	20.99	21.88
1444	NASDAQ	DMLP	Wed, Oct 29, 2008	21.65	22.39	20.75	21.76
1443	NASDAQ	DMLP	Tue, Oct 28, 2008	20.36	20.73	18.62	20.52
1442	NASDAQ	DMLP	Mon, Oct 27, 2008	20.89	20.89	18.83	19.06
1441	NASDAQ	DMLP	Fri, Oct 24, 2008	19.50	20.37	19.00	20.33
1440	NASDAQ	DMLP	Thu, Oct 23, 2008	20.20	21.26	19.81	20.27
1439	NASDAQ	DMLP	Wed, Oct 22, 2008	21.33	21.33	19.16	20.25
1438	NASDAQ	DMLP	Tue, Oct 21, 2008	21.18	22.87	20.66	21.33
1437	NASDAQ	DMLP	Mon, Oct 20, 2008	21.70	22.82	21.12	22.71
1436	NASDAQ	DMLP	Fri, Oct 17, 2008	20.18	22.27	18.83	21.00
1435	NASDAQ	DMLP	Thu, Oct 16, 2008	20.70	20.70	19.28	20.58
1434	NASDAQ	DMLP	Wed, Oct 15, 2008	21.85	21.85	20.06	21.20
1433	NASDAQ	DMLP	Tue, Oct 14, 2008	21.51	22.45	20.86	21.15
1432	NASDAQ	DMLP	Mon, Oct 13, 2008	18.45	20.12	18.15	19.79
1431	NASDAQ	DMLP	Fri, Oct 10, 2008	17.00	18.44	16.11	17.60
1430	NASDAQ	DMLP	Thu, Oct 9, 2008	19.39	19.50	17.25	17.59
1429	NASDAQ	DMLP	Wed, Oct 8, 2008	19.00	19.43	17.03	19.00
1428	NASDAQ	DMLP	Tue, Oct 7, 2008	19.75	20.15	18.65	18.65
1427	NASDAQ	DMLP	Mon, Oct 6, 2008	20.95	20.95	18.74	19.50
1426	NASDAQ	DMLP	Fri, Oct 3, 2008	22.53	22.53	21.22	21.27
1425	NASDAQ	DMLP	Thu, Oct 2, 2008	22.99	24.00	21.75	21.85
1424	NASDAQ	DMLP	Wed, Oct 1, 2008	22.95	23.91	22.70	22.82
1423	NASDAQ	DMLP	Tue, Sep 30, 2008	22.06	23.75	22.06	23.10
1422	NASDAQ	DMLP	Mon, Sep 29, 2008	23.76	23.95	19.24	22.02
1421	NASDAQ	DMLP	Fri, Sep 26, 2008	25.22	25.22	23.91	24.30
1420	NASDAQ	DMLP	Thu, Sep 25, 2008	24.46	25.59	24.04	24.50
1419	NASDAQ	DMLP	Wed, Sep 24, 2008	25.04	25.17	24.39	24.63
1418	NASDAQ	DMLP	Tue, Sep 23, 2008	23.83	25.46	23.79	24.53
1417	NASDAQ	DMLP	Mon, Sep 22, 2008	24.18	25.25	23.48	24.46
1416	NASDAQ	DMLP	Fri, Sep 19, 2008	23.17	25.57	22.96	24.18
1415	NASDAQ	DMLP	Thu, Sep 18, 2008	22.65	24.26	22.50	23.05
1414	NASDAQ	DMLP	Wed, Sep 17, 2008	23.15	23.69	22.20	22.42
1413	NASDAQ	DMLP	Tue, Sep 16, 2008	23.76	24.00	23.10	23.34
1412	NASDAQ	DMLP	Mon, Sep 15, 2008	25.01	25.14	24.37	24.37
1411	NASDAQ	DMLP	Fri, Sep 12, 2008	25.12	25.98	25.00	25.03
1410	NASDAQ	DMLP	Thu, Sep 11, 2008	25.07	25.27	24.83	24.84
1409	NASDAQ	DMLP	Wed, Sep 10, 2008	25.11	25.85	24.93	25.26
1408	NASDAQ	DMLP	Tue, Sep 9, 2008	26.05	26.05	24.77	25.03
1407	NASDAQ	DMLP	Mon, Sep 8, 2008	28.09	28.09	25.80	26.38
1406	NASDAQ	DMLP	Fri, Sep 5, 2008	28.42	28.42	26.73	27.10
1405	NASDAQ	DMLP	Thu, Sep 4, 2008	26.62	28.32	26.59	28.06
1404	NASDAQ	DMLP	Wed, Sep 3, 2008	26.21	26.80	25.88	26.75
1403	NASDAQ	DMLP	Tue, Sep 2, 2008	27.46	27.46	25.97	26.30
1402	NASDAQ	DMLP	Fri, Aug 29, 2008	28.25	28.55	27.50	27.74
1401	NASDAQ	DMLP	Thu, Aug 28, 2008	29.00	29.00	27.56	28.18
1400	NASDAQ	DMLP	Wed, Aug 27, 2008	28.62	28.98	28.00	28.69
1399	NASDAQ	DMLP	Tue, Aug 26, 2008	27.29	28.61	27.29	28.05
1398	NASDAQ	DMLP	Mon, Aug 25, 2008	27.49	27.49	26.56	27.20
1397	NASDAQ	DMLP	Fri, Aug 22, 2008	27.49	28.14	26.55	27.00
1396	NASDAQ	DMLP	Thu, Aug 21, 2008	27.55	28.28	27.22	27.27
1395	NASDAQ	DMLP	Wed, Aug 20, 2008	26.00	27.46	25.95	27.08
1394	NASDAQ	DMLP	Tue, Aug 19, 2008	25.51	26.06	24.88	26.06
1393	NASDAQ	DMLP	Mon, Aug 18, 2008	26.72	26.97	25.85	25.89
1392	NASDAQ	DMLP	Fri, Aug 15, 2008	28.36	28.36	26.84	27.11
1391	NASDAQ	DMLP	Thu, Aug 14, 2008	28.28	28.48	27.47	27.81
1390	NASDAQ	DMLP	Wed, Aug 13, 2008	27.85	28.22	26.89	27.91
1389	NASDAQ	DMLP	Tue, Aug 12, 2008	28.91	28.91	27.80	27.95
1388	NASDAQ	DMLP	Mon, Aug 11, 2008	30.06	30.69	28.26	28.64
1387	NASDAQ	DMLP	Fri, Aug 8, 2008	29.80	30.10	29.54	29.81
1386	NASDAQ	DMLP	Thu, Aug 7, 2008	30.19	30.69	29.49	29.91
1385	NASDAQ	DMLP	Wed, Aug 6, 2008	29.40	30.70	29.00	29.75
1384	NASDAQ	DMLP	Tue, Aug 5, 2008	29.49	30.33	29.06	29.60
1383	NASDAQ	DMLP	Mon, Aug 4, 2008	31.53	32.70	29.31	29.85
1382	NASDAQ	DMLP	Fri, Aug 1, 2008	31.59	32.22	30.45	31.53
1381	NASDAQ	DMLP	Thu, Jul 31, 2008	31.17	31.18	30.00	30.82
1380	NASDAQ	DMLP	Wed, Jul 30, 2008	30.66	31.55	29.85	31.55
1379	NASDAQ	DMLP	Tue, Jul 29, 2008	31.74	31.74	29.62	30.08
1378	NASDAQ	DMLP	Mon, Jul 28, 2008	30.52	30.70	29.92	30.00
1377	NASDAQ	DMLP	Fri, Jul 25, 2008	30.24	30.37	29.49	29.91
1376	NASDAQ	DMLP	Thu, Jul 24, 2008	29.11	30.15	29.00	30.00
1375	NASDAQ	DMLP	Wed, Jul 23, 2008	29.51	29.99	29.05	29.90
1374	NASDAQ	DMLP	Tue, Jul 22, 2008	32.45	32.45	30.41	30.60
1373	NASDAQ	DMLP	Mon, Jul 21, 2008	31.87	32.64	31.03	32.52
1372	NASDAQ	DMLP	Fri, Jul 18, 2008	30.27	31.90	30.04	31.02
1371	NASDAQ	DMLP	Thu, Jul 17, 2008	32.01	32.16	29.97	30.39
1370	NASDAQ	DMLP	Wed, Jul 16, 2008	34.73	34.97	32.58	33.30
1369	NASDAQ	DMLP	Tue, Jul 15, 2008	35.41	35.84	34.14	34.26
1368	NASDAQ	DMLP	Mon, Jul 14, 2008	33.91	35.32	33.91	35.00
1367	NASDAQ	DMLP	Fri, Jul 11, 2008	33.23	33.99	32.91	33.37
1366	NASDAQ	DMLP	Thu, Jul 10, 2008	31.86	33.50	31.01	33.03
1365	NASDAQ	DMLP	Wed, Jul 9, 2008	30.46	32.30	29.36	31.46
1364	NASDAQ	DMLP	Tue, Jul 8, 2008	31.13	31.28	28.68	30.20
1363	NASDAQ	DMLP	Mon, Jul 7, 2008	31.14	31.97	30.22	31.62
1362	NASDAQ	DMLP	Thu, Jul 3, 2008	31.15	32.04	30.20	31.09
1361	NASDAQ	DMLP	Wed, Jul 2, 2008	31.62	32.35	30.99	31.49
1360	NASDAQ	DMLP	Tue, Jul 1, 2008	31.52	31.70	30.50	31.44
1359	NASDAQ	DMLP	Mon, Jun 30, 2008	32.78	33.00	31.78	31.80
1358	NASDAQ	DMLP	Fri, Jun 27, 2008	32.92	33.20	32.18	32.54
1357	NASDAQ	DMLP	Thu, Jun 26, 2008	32.93	34.00	32.21	33.07
1356	NASDAQ	DMLP	Wed, Jun 25, 2008	35.00	35.09	32.55	33.80
1355	NASDAQ	DMLP	Tue, Jun 24, 2008	34.05	36.49	33.50	35.09
1354	NASDAQ	DMLP	Mon, Jun 23, 2008	32.00	35.38	31.50	34.19
1353	NASDAQ	DMLP	Fri, Jun 20, 2008	28.80	32.00	28.59	32.00
1352	NASDAQ	DMLP	Thu, Jun 19, 2008	30.02	30.02	28.46	28.80
1351	NASDAQ	DMLP	Wed, Jun 18, 2008	31.93	31.93	29.42	30.05
1350	NASDAQ	DMLP	Tue, Jun 17, 2008	29.75	30.95	29.03	30.07
1349	NASDAQ	DMLP	Mon, Jun 16, 2008	28.43	28.73	27.96	28.36
1348	NASDAQ	DMLP	Fri, Jun 13, 2008	28.44	28.50	27.98	28.18
1347	NASDAQ	DMLP	Thu, Jun 12, 2008	27.96	28.50	27.70	28.37
1346	NASDAQ	DMLP	Wed, Jun 11, 2008	28.00	28.72	27.70	28.02
1345	NASDAQ	DMLP	Tue, Jun 10, 2008	28.25	28.65	27.67	27.89
1344	NASDAQ	DMLP	Mon, Jun 9, 2008	28.73	29.07	27.87	28.32
1343	NASDAQ	DMLP	Fri, Jun 6, 2008	28.02	28.78	27.97	28.60
1342	NASDAQ	DMLP	Thu, Jun 5, 2008	27.45	28.43	27.45	28.00
1341	NASDAQ	DMLP	Wed, Jun 4, 2008	28.38	28.38	27.25	27.55
1340	NASDAQ	DMLP	Tue, Jun 3, 2008	28.79	29.22	28.37	28.38
1339	NASDAQ	DMLP	Mon, Jun 2, 2008	27.54	28.60	27.54	28.30
1338	NASDAQ	DMLP	Fri, May 30, 2008	27.00	27.90	26.91	27.86
1337	NASDAQ	DMLP	Thu, May 29, 2008	27.67	27.92	26.54	27.00
1336	NASDAQ	DMLP	Wed, May 28, 2008	27.80	27.84	27.65	27.66
1335	NASDAQ	DMLP	Tue, May 27, 2008	27.82	27.96	27.65	27.80
1334	NASDAQ	DMLP	Fri, May 23, 2008	28.00	28.00	27.54	27.79
1333	NASDAQ	DMLP	Thu, May 22, 2008	27.89	28.15	27.54	27.82
1332	NASDAQ	DMLP	Wed, May 21, 2008	27.78	28.66	27.78	27.81
1331	NASDAQ	DMLP	Tue, May 20, 2008	27.84	27.93	27.70	27.71
1330	NASDAQ	DMLP	Mon, May 19, 2008	28.00	28.00	27.46	27.68
1329	NASDAQ	DMLP	Fri, May 16, 2008	27.20	27.84	27.11	27.70
1328	NASDAQ	DMLP	Thu, May 15, 2008	27.53	27.54	26.83	27.05
1327	NASDAQ	DMLP	Wed, May 14, 2008	26.90	27.92	26.90	27.31
1326	NASDAQ	DMLP	Tue, May 13, 2008	27.10	27.62	26.94	26.94
1325	NASDAQ	DMLP	Mon, May 12, 2008	27.49	28.00	27.00	27.14
1324	NASDAQ	DMLP	Fri, May 9, 2008	28.05	28.05	27.22	27.49
1323	NASDAQ	DMLP	Thu, May 8, 2008	27.50	28.09	27.36	28.00
1322	NASDAQ	DMLP	Wed, May 7, 2008	27.00	28.00	26.93	27.20
1321	NASDAQ	DMLP	Tue, May 6, 2008	26.54	27.00	25.69	26.80
1320	NASDAQ	DMLP	Mon, May 5, 2008	26.00	26.60	25.62	26.59
1319	NASDAQ	DMLP	Fri, May 2, 2008	25.00	25.93	25.00	25.53
1318	NASDAQ	DMLP	Thu, May 1, 2008	25.00	25.09	24.83	24.83
1317	NASDAQ	DMLP	Wed, Apr 30, 2008	24.71	25.20	24.71	24.96
1316	NASDAQ	DMLP	Tue, Apr 29, 2008	25.25	25.30	24.70	24.90
1315	NASDAQ	DMLP	Mon, Apr 28, 2008	25.23	25.68	24.88	25.25
1314	NASDAQ	DMLP	Fri, Apr 25, 2008	25.00	25.00	24.55	24.79
1313	NASDAQ	DMLP	Thu, Apr 24, 2008	25.20	25.20	24.54	24.93
1312	NASDAQ	DMLP	Wed, Apr 23, 2008	25.34	25.34	24.82	25.04
1311	NASDAQ	DMLP	Tue, Apr 22, 2008	24.80	25.35	24.80	25.00
1310	NASDAQ	DMLP	Mon, Apr 21, 2008	24.73	25.49	24.50	24.65
1309	NASDAQ	DMLP	Fri, Apr 18, 2008	25.25	25.25	24.46	24.67
1308	NASDAQ	DMLP	Thu, Apr 17, 2008	25.15	25.15	24.01	24.90
1307	NASDAQ	DMLP	Wed, Apr 16, 2008	24.80	25.38	24.42	25.38
1306	NASDAQ	DMLP	Tue, Apr 15, 2008	24.20	24.95	23.70	24.32
1305	NASDAQ	DMLP	Mon, Apr 14, 2008	23.99	24.00	23.44	24.00
1304	NASDAQ	DMLP	Fri, Apr 11, 2008	23.15	23.93	23.14	23.71
1303	NASDAQ	DMLP	Thu, Apr 10, 2008	22.95	23.20	22.41	23.12
1302	NASDAQ	DMLP	Wed, Apr 9, 2008	22.03	22.95	22.03	22.85
1301	NASDAQ	DMLP	Tue, Apr 8, 2008	22.00	22.30	21.78	22.03
1300	NASDAQ	DMLP	Mon, Apr 7, 2008	21.20	22.33	21.00	22.03
1299	NASDAQ	DMLP	Fri, Apr 4, 2008	20.76	21.09	20.76	20.99
1298	NASDAQ	DMLP	Thu, Apr 3, 2008	20.88	21.07	20.76	20.76
1297	NASDAQ	DMLP	Wed, Apr 2, 2008	21.21	21.21	20.65	20.83
1296	NASDAQ	DMLP	Tue, Apr 1, 2008	21.01	21.01	20.65	20.66
1295	NASDAQ	DMLP	Mon, Mar 31, 2008	21.09	21.25	20.83	21.00
1294	NASDAQ	DMLP	Fri, Mar 28, 2008	20.92	21.03	20.69	20.69
1293	NASDAQ	DMLP	Thu, Mar 27, 2008	20.99	21.16	20.65	20.74
1292	NASDAQ	DMLP	Wed, Mar 26, 2008	20.78	21.40	20.24	20.99
1291	NASDAQ	DMLP	Tue, Mar 25, 2008	20.22	20.73	20.02	20.73
1290	NASDAQ	DMLP	Mon, Mar 24, 2008	20.15	20.22	19.95	19.95
1289	NASDAQ	DMLP	Thu, Mar 20, 2008	19.85	20.21	19.85	19.86
1288	NASDAQ	DMLP	Wed, Mar 19, 2008	19.40	20.45	19.40	19.92
1287	NASDAQ	DMLP	Tue, Mar 18, 2008	20.22	20.99	20.02	20.15
1286	NASDAQ	DMLP	Mon, Mar 17, 2008	21.28	21.28	20.05	20.17
1285	NASDAQ	DMLP	Fri, Mar 14, 2008	21.34	21.34	20.79	20.91
1284	NASDAQ	DMLP	Thu, Mar 13, 2008	20.95	21.42	20.95	20.95
1283	NASDAQ	DMLP	Wed, Mar 12, 2008	21.00	21.43	21.00	21.01
1282	NASDAQ	DMLP	Tue, Mar 11, 2008	21.43	21.43	20.95	21.08
1281	NASDAQ	DMLP	Mon, Mar 10, 2008	21.40	21.46	20.96	21.01
1280	NASDAQ	DMLP	Fri, Mar 7, 2008	21.10	21.44	21.10	21.39
1279	NASDAQ	DMLP	Thu, Mar 6, 2008	21.56	21.58	21.23	21.27
1278	NASDAQ	DMLP	Wed, Mar 5, 2008	21.25	21.70	21.21	21.41
1277	NASDAQ	DMLP	Tue, Mar 4, 2008	21.14	21.84	20.96	21.35
1276	NASDAQ	DMLP	Mon, Mar 3, 2008	21.09	21.20	20.90	20.95
1275	NASDAQ	DMLP	Fri, Feb 29, 2008	21.00	21.80	21.00	21.28
1274	NASDAQ	DMLP	Thu, Feb 28, 2008	21.75	21.81	21.40	21.65
1273	NASDAQ	DMLP	Wed, Feb 27, 2008	21.50	21.99	21.22	21.85
1272	NASDAQ	DMLP	Tue, Feb 26, 2008	21.18	21.60	20.75	21.53
1271	NASDAQ	DMLP	Mon, Feb 25, 2008	21.15	21.15	20.75	20.98
1270	NASDAQ	DMLP	Fri, Feb 22, 2008	20.66	21.15	20.66	21.15
1269	NASDAQ	DMLP	Thu, Feb 21, 2008	21.05	21.05	20.63	20.66
1268	NASDAQ	DMLP	Wed, Feb 20, 2008	20.83	21.16	20.64	20.77
1267	NASDAQ	DMLP	Tue, Feb 19, 2008	20.60	21.09	20.60	20.85
1266	NASDAQ	DMLP	Fri, Feb 15, 2008	21.11	21.20	20.61	20.65
1265	NASDAQ	DMLP	Thu, Feb 14, 2008	20.84	21.11	20.61	20.98
1264	NASDAQ	DMLP	Wed, Feb 13, 2008	20.63	20.99	20.42	20.98
1263	NASDAQ	DMLP	Tue, Feb 12, 2008	20.98	20.98	20.30	20.58
1262	NASDAQ	DMLP	Mon, Feb 11, 2008	20.26	21.25	20.03	20.78
1261	NASDAQ	DMLP	Fri, Feb 8, 2008	20.39	20.46	19.85	20.26
1260	NASDAQ	DMLP	Thu, Feb 7, 2008	20.45	20.45	19.74	20.00
1259	NASDAQ	DMLP	Wed, Feb 6, 2008	20.24	20.57	20.01	20.30
1258	NASDAQ	DMLP	Tue, Feb 5, 2008	20.50	20.50	20.10	20.23
1257	NASDAQ	DMLP	Mon, Feb 4, 2008	20.10	20.44	20.07	20.35
1256	NASDAQ	DMLP	Fri, Feb 1, 2008	19.74	20.22	19.74	19.90
1255	NASDAQ	DMLP	Thu, Jan 31, 2008	19.50	19.99	19.50	19.61
1254	NASDAQ	DMLP	Wed, Jan 30, 2008	19.95	20.00	19.52	19.70
1253	NASDAQ	DMLP	Tue, Jan 29, 2008	19.61	19.80	19.37	19.70
1252	NASDAQ	DMLP	Mon, Jan 28, 2008	19.53	19.53	19.25	19.27
1251	NASDAQ	DMLP	Fri, Jan 25, 2008	19.70	19.99	19.12	19.49
1250	NASDAQ	DMLP	Thu, Jan 24, 2008	19.01	20.00	19.01	19.36
1249	NASDAQ	DMLP	Wed, Jan 23, 2008	19.50	19.55	18.70	19.11
1248	NASDAQ	DMLP	Tue, Jan 22, 2008	19.57	20.00	19.51	19.75
1247	NASDAQ	DMLP	Fri, Jan 18, 2008	20.59	20.62	20.00	20.34
1246	NASDAQ	DMLP	Thu, Jan 17, 2008	20.69	20.96	20.07	20.27
1245	NASDAQ	DMLP	Wed, Jan 16, 2008	21.10	21.30	19.34	20.48
1244	NASDAQ	DMLP	Tue, Jan 15, 2008	21.95	21.95	20.87	21.06
1243	NASDAQ	DMLP	Mon, Jan 14, 2008	21.11	22.00	20.89	22.00
1242	NASDAQ	DMLP	Fri, Jan 11, 2008	20.87	21.11	20.50	20.87
1241	NASDAQ	DMLP	Thu, Jan 10, 2008	20.82	20.99	20.60	20.86
1240	NASDAQ	DMLP	Wed, Jan 9, 2008	20.60	20.85	20.50	20.67
1239	NASDAQ	DMLP	Tue, Jan 8, 2008	20.45	20.85	20.45	20.63
1238	NASDAQ	DMLP	Mon, Jan 7, 2008	20.64	20.70	20.11	20.60
1237	NASDAQ	DMLP	Fri, Jan 4, 2008	19.90	20.45	19.70	20.30
1236	NASDAQ	DMLP	Thu, Jan 3, 2008	20.52	20.69	20.02	20.13
1235	NASDAQ	DMLP	Wed, Jan 2, 2008	19.98	20.33	19.39	20.19
1234	NASDAQ	DMLP	Mon, Dec 31, 2007	19.20	20.35	19.17	20.13
1233	NASDAQ	DMLP	Fri, Dec 28, 2007	19.46	19.92	19.17	19.25
1232	NASDAQ	DMLP	Thu, Dec 27, 2007	20.00	20.00	19.21	19.46
1231	NASDAQ	DMLP	Wed, Dec 26, 2007	19.33	20.00	19.05	20.00
1230	NASDAQ	DMLP	Mon, Dec 24, 2007	19.20	19.62	19.00	19.22
1229	NASDAQ	DMLP	Fri, Dec 21, 2007	19.31	20.00	19.16	19.20
1228	NASDAQ	DMLP	Thu, Dec 20, 2007	19.50	19.80	19.21	19.29
1227	NASDAQ	DMLP	Wed, Dec 19, 2007	19.61	19.90	19.43	19.71
1226	NASDAQ	DMLP	Tue, Dec 18, 2007	19.92	20.10	19.50	19.66
1225	NASDAQ	DMLP	Mon, Dec 17, 2007	20.17	20.39	19.85	19.91
1224	NASDAQ	DMLP	Fri, Dec 14, 2007	20.42	20.93	20.15	20.27
1223	NASDAQ	DMLP	Thu, Dec 13, 2007	21.00	21.01	20.11	20.62
1222	NASDAQ	DMLP	Wed, Dec 12, 2007	20.90	21.26	20.40	20.90
1221	NASDAQ	DMLP	Tue, Dec 11, 2007	20.35	20.95	20.35	20.35
1220	NASDAQ	DMLP	Mon, Dec 10, 2007	20.47	20.53	20.10	20.46
1219	NASDAQ	DMLP	Fri, Dec 7, 2007	20.50	20.75	20.20	20.48
1218	NASDAQ	DMLP	Thu, Dec 6, 2007	20.73	20.85	20.35	20.35
1217	NASDAQ	DMLP	Wed, Dec 5, 2007	20.05	21.35	19.93	20.54
1216	NASDAQ	DMLP	Tue, Dec 4, 2007	20.29	20.64	20.25	20.30
1215	NASDAQ	DMLP	Mon, Dec 3, 2007	20.22	21.21	20.03	20.40
1214	NASDAQ	DMLP	Fri, Nov 30, 2007	20.44	20.50	19.95	20.28
1213	NASDAQ	DMLP	Thu, Nov 29, 2007	20.28	20.50	20.15	20.16
1212	NASDAQ	DMLP	Wed, Nov 28, 2007	20.34	20.48	20.16	20.25
1211	NASDAQ	DMLP	Tue, Nov 27, 2007	20.20	21.00	20.15	20.29
1210	NASDAQ	DMLP	Mon, Nov 26, 2007	20.16	20.50	20.01	20.26
1209	NASDAQ	DMLP	Fri, Nov 23, 2007	20.15	20.24	20.01	20.22
1208	NASDAQ	DMLP	Wed, Nov 21, 2007	20.00	20.20	19.95	20.17
1207	NASDAQ	DMLP	Tue, Nov 20, 2007	20.43	20.43	20.01	20.14
1206	NASDAQ	DMLP	Mon, Nov 19, 2007	20.81	20.81	20.01	20.26
1205	NASDAQ	DMLP	Fri, Nov 16, 2007	20.75	20.81	20.56	20.75
1204	NASDAQ	DMLP	Thu, Nov 15, 2007	20.76	20.95	20.58	20.66
1203	NASDAQ	DMLP	Wed, Nov 14, 2007	21.19	21.32	20.89	20.89
1202	NASDAQ	DMLP	Tue, Nov 13, 2007	21.01	21.50	21.00	21.15
1201	NASDAQ	DMLP	Mon, Nov 12, 2007	21.15	22.14	21.00	21.00
1200	NASDAQ	DMLP	Fri, Nov 9, 2007	21.38	21.98	21.00	21.23
1199	NASDAQ	DMLP	Thu, Nov 8, 2007	21.90	22.35	21.04	21.44
1198	NASDAQ	DMLP	Wed, Nov 7, 2007	22.55	22.55	21.76	21.76
1197	NASDAQ	DMLP	Tue, Nov 6, 2007	23.00	23.00	22.37	22.53
1196	NASDAQ	DMLP	Mon, Nov 5, 2007	23.00	23.28	22.09	22.09
1195	NASDAQ	DMLP	Fri, Nov 2, 2007	22.54	22.99	22.50	22.99
1194	NASDAQ	DMLP	Thu, Nov 1, 2007	22.30	22.74	22.00	22.50
1193	NASDAQ	DMLP	Wed, Oct 31, 2007	22.49	22.49	22.20	22.36
1192	NASDAQ	DMLP	Tue, Oct 30, 2007	22.30	22.50	21.87	22.15
1191	NASDAQ	DMLP	Mon, Oct 29, 2007	22.22	22.50	22.04	22.48
1190	NASDAQ	DMLP	Fri, Oct 26, 2007	22.03	22.45	21.76	22.35
1189	NASDAQ	DMLP	Thu, Oct 25, 2007	21.59	22.25	21.59	22.18
1188	NASDAQ	DMLP	Wed, Oct 24, 2007	21.46	21.85	21.46	21.61
1187	NASDAQ	DMLP	Tue, Oct 23, 2007	21.61	21.78	21.45	21.59
1186	NASDAQ	DMLP	Mon, Oct 22, 2007	21.31	22.00	21.11	21.43
1185	NASDAQ	DMLP	Fri, Oct 19, 2007	21.79	21.96	21.21	21.52
1184	NASDAQ	DMLP	Thu, Oct 18, 2007	22.12	22.60	21.77	22.09
1183	NASDAQ	DMLP	Wed, Oct 17, 2007	22.17	22.65	21.75	22.01
1182	NASDAQ	DMLP	Tue, Oct 16, 2007	22.20	22.50	22.11	22.17
1181	NASDAQ	DMLP	Mon, Oct 15, 2007	22.11	22.65	22.09	22.27
1180	NASDAQ	DMLP	Fri, Oct 12, 2007	22.50	22.95	21.91	21.91
1179	NASDAQ	DMLP	Thu, Oct 11, 2007	21.39	23.45	21.39	22.22
1178	NASDAQ	DMLP	Wed, Oct 10, 2007	21.50	22.00	21.00	21.35
1177	NASDAQ	DMLP	Tue, Oct 9, 2007	21.00	21.73	20.95	21.60
1176	NASDAQ	DMLP	Mon, Oct 8, 2007	20.64	20.91	20.64	20.91
1175	NASDAQ	DMLP	Fri, Oct 5, 2007	20.70	20.70	20.50	20.65
1174	NASDAQ	DMLP	Thu, Oct 4, 2007	20.61	20.70	20.42	20.62
1173	NASDAQ	DMLP	Wed, Oct 3, 2007	20.50	20.71	20.31	20.38
1172	NASDAQ	DMLP	Tue, Oct 2, 2007	20.69	20.90	20.00	20.49
1171	NASDAQ	DMLP	Mon, Oct 1, 2007	20.36	20.60	20.18	20.54
1170	NASDAQ	DMLP	Fri, Sep 28, 2007	20.32	20.50	20.19	20.36
1169	NASDAQ	DMLP	Thu, Sep 27, 2007	20.32	20.50	20.24	20.39
1168	NASDAQ	DMLP	Wed, Sep 26, 2007	20.56	20.56	20.18	20.40
1167	NASDAQ	DMLP	Tue, Sep 25, 2007	20.39	20.39	20.20	20.28
1166	NASDAQ	DMLP	Mon, Sep 24, 2007	20.25	20.44	20.06	20.30
1165	NASDAQ	DMLP	Fri, Sep 21, 2007	20.04	20.18	19.93	20.15
1164	NASDAQ	DMLP	Thu, Sep 20, 2007	20.50	20.60	20.04	20.05
1163	NASDAQ	DMLP	Wed, Sep 19, 2007	20.53	20.60	20.20	20.54
1162	NASDAQ	DMLP	Tue, Sep 18, 2007	20.72	20.72	20.21	20.27
1161	NASDAQ	DMLP	Mon, Sep 17, 2007	20.60	20.60	20.37	20.42
1160	NASDAQ	DMLP	Fri, Sep 14, 2007	20.47	20.60	20.30	20.49
1159	NASDAQ	DMLP	Thu, Sep 13, 2007	20.53	20.80	20.39	20.47
1158	NASDAQ	DMLP	Wed, Sep 12, 2007	20.05	20.86	20.05	20.61
1157	NASDAQ	DMLP	Tue, Sep 11, 2007	20.17	20.48	19.90	19.90
1156	NASDAQ	DMLP	Mon, Sep 10, 2007	20.86	20.92	20.15	20.25
1155	NASDAQ	DMLP	Fri, Sep 7, 2007	20.23	21.44	20.20	20.43
1154	NASDAQ	DMLP	Thu, Sep 6, 2007	21.51	21.55	20.38	20.64
1153	NASDAQ	DMLP	Wed, Sep 5, 2007	21.93	22.00	21.69	21.70
1152	NASDAQ	DMLP	Tue, Sep 4, 2007	21.99	21.99	21.49	21.85
1151	NASDAQ	DMLP	Fri, Aug 31, 2007	20.60	22.50	20.35	21.65
1150	NASDAQ	DMLP	Thu, Aug 30, 2007	20.08	20.63	20.08	20.54
1149	NASDAQ	DMLP	Wed, Aug 29, 2007	20.69	20.76	20.04	20.38
1148	NASDAQ	DMLP	Tue, Aug 28, 2007	20.20	21.00	20.20	20.40
1147	NASDAQ	DMLP	Mon, Aug 27, 2007	20.31	20.85	20.03	20.07
1146	NASDAQ	DMLP	Fri, Aug 24, 2007	20.62	20.69	20.19	20.30
1145	NASDAQ	DMLP	Thu, Aug 23, 2007	19.93	20.58	19.92	20.31
1144	NASDAQ	DMLP	Wed, Aug 22, 2007	20.40	20.40	19.45	19.67
1143	NASDAQ	DMLP	Tue, Aug 21, 2007	19.23	20.39	19.00	20.20
1142	NASDAQ	DMLP	Mon, Aug 20, 2007	19.32	20.01	19.25	19.69
1141	NASDAQ	DMLP	Fri, Aug 17, 2007	19.00	20.15	19.00	19.45
1140	NASDAQ	DMLP	Thu, Aug 16, 2007	19.74	19.80	19.00	19.52
1139	NASDAQ	DMLP	Wed, Aug 15, 2007	19.33	19.98	19.33	19.81
1138	NASDAQ	DMLP	Tue, Aug 14, 2007	20.38	20.38	19.47	19.92
1137	NASDAQ	DMLP	Mon, Aug 13, 2007	20.31	20.99	19.76	20.23
1136	NASDAQ	DMLP	Fri, Aug 10, 2007	19.50	20.90	18.50	19.81
1135	NASDAQ	DMLP	Thu, Aug 9, 2007	21.12	21.88	19.61	20.02
1134	NASDAQ	DMLP	Wed, Aug 8, 2007	20.72	21.89	20.55	21.77
1133	NASDAQ	DMLP	Tue, Aug 7, 2007	20.59	21.53	20.58	20.86
1132	NASDAQ	DMLP	Mon, Aug 6, 2007	21.50	21.50	20.00	20.44
1131	NASDAQ	DMLP	Fri, Aug 3, 2007	21.56	21.77	21.22	21.23
1130	NASDAQ	DMLP	Thu, Aug 2, 2007	22.03	22.20	21.65	21.65
1129	NASDAQ	DMLP	Wed, Aug 1, 2007	22.02	22.36	21.76	22.24
1128	NASDAQ	DMLP	Tue, Jul 31, 2007	22.80	22.88	21.98	22.65
1127	NASDAQ	DMLP	Mon, Jul 30, 2007	22.56	22.66	21.98	22.42
1126	NASDAQ	DMLP	Fri, Jul 27, 2007	21.79	22.67	21.57	21.69
1125	NASDAQ	DMLP	Thu, Jul 26, 2007	21.77	22.12	21.60	21.64
1124	NASDAQ	DMLP	Wed, Jul 25, 2007	21.83	22.12	21.53	22.06
1123	NASDAQ	DMLP	Tue, Jul 24, 2007	22.50	22.56	21.86	21.95
1122	NASDAQ	DMLP	Mon, Jul 23, 2007	23.09	23.11	22.50	22.61
1121	NASDAQ	DMLP	Fri, Jul 20, 2007	23.46	23.52	23.00	23.11
1120	NASDAQ	DMLP	Thu, Jul 19, 2007	23.50	23.68	23.02	23.29
1119	NASDAQ	DMLP	Wed, Jul 18, 2007	23.52	23.91	23.52	23.91
1118	NASDAQ	DMLP	Tue, Jul 17, 2007	23.80	24.09	23.49	23.76
1117	NASDAQ	DMLP	Mon, Jul 16, 2007	23.92	24.05	23.61	23.77
1116	NASDAQ	DMLP	Fri, Jul 13, 2007	23.94	24.05	23.76	24.01
1115	NASDAQ	DMLP	Thu, Jul 12, 2007	23.26	23.95	23.25	23.76
1114	NASDAQ	DMLP	Wed, Jul 11, 2007	23.10	23.40	23.05	23.28
1113	NASDAQ	DMLP	Tue, Jul 10, 2007	23.05	23.25	22.75	23.14
1112	NASDAQ	DMLP	Mon, Jul 9, 2007	23.10	23.25	22.76	23.05
1111	NASDAQ	DMLP	Fri, Jul 6, 2007	22.70	23.10	22.64	22.79
1110	NASDAQ	DMLP	Thu, Jul 5, 2007	22.54	22.79	22.48	22.70
1109	NASDAQ	DMLP	Tue, Jul 3, 2007	22.50	22.60	22.45	22.47
1108	NASDAQ	DMLP	Mon, Jul 2, 2007	22.02	22.60	21.99	22.49
1107	NASDAQ	DMLP	Fri, Jun 29, 2007	21.92	22.10	21.88	22.00
1106	NASDAQ	DMLP	Thu, Jun 28, 2007	22.07	22.20	21.75	21.86
1105	NASDAQ	DMLP	Wed, Jun 27, 2007	21.79	22.10	21.71	22.08
1104	NASDAQ	DMLP	Tue, Jun 26, 2007	22.03	22.27	21.55	21.80
1103	NASDAQ	DMLP	Mon, Jun 25, 2007	22.56	22.56	21.90	22.01
1102	NASDAQ	DMLP	Fri, Jun 22, 2007	22.39	22.63	22.21	22.40
1101	NASDAQ	DMLP	Thu, Jun 21, 2007	22.54	22.63	22.35	22.35
1100	NASDAQ	DMLP	Wed, Jun 20, 2007	22.84	22.89	22.35	22.43
1099	NASDAQ	DMLP	Tue, Jun 19, 2007	22.22	22.96	22.22	22.84
1098	NASDAQ	DMLP	Mon, Jun 18, 2007	22.65	22.80	22.52	22.57
1097	NASDAQ	DMLP	Fri, Jun 15, 2007	22.60	22.64	22.42	22.50
1096	NASDAQ	DMLP	Thu, Jun 14, 2007	22.60	22.76	22.40	22.60
1095	NASDAQ	DMLP	Wed, Jun 13, 2007	22.80	22.80	22.28	22.40
1094	NASDAQ	DMLP	Tue, Jun 12, 2007	22.28	24.05	22.25	22.63
1093	NASDAQ	DMLP	Mon, Jun 11, 2007	22.96	22.96	22.18	22.51
1092	NASDAQ	DMLP	Fri, Jun 8, 2007	22.68	22.86	22.38	22.77
1091	NASDAQ	DMLP	Thu, Jun 7, 2007	22.57	22.80	22.30	22.62
1090	NASDAQ	DMLP	Wed, Jun 6, 2007	23.50	23.50	22.56	22.79
1089	NASDAQ	DMLP	Tue, Jun 5, 2007	23.10	23.90	22.80	23.17
1088	NASDAQ	DMLP	Mon, Jun 4, 2007	21.76	22.98	21.76	22.50
1087	NASDAQ	DMLP	Fri, Jun 1, 2007	22.75	22.82	22.25	22.35
1086	NASDAQ	DMLP	Thu, May 31, 2007	23.00	23.00	22.44	22.62
1085	NASDAQ	DMLP	Wed, May 30, 2007	22.30	22.50	22.03	22.50
1084	NASDAQ	DMLP	Tue, May 29, 2007	22.00	22.34	21.79	22.34
1083	NASDAQ	DMLP	Fri, May 25, 2007	21.79	22.50	21.76	21.90
1082	NASDAQ	DMLP	Thu, May 24, 2007	22.69	23.02	21.80	21.85
1081	NASDAQ	DMLP	Wed, May 23, 2007	22.90	22.90	22.47	22.48
1080	NASDAQ	DMLP	Tue, May 22, 2007	22.70	22.70	22.54	22.65
1079	NASDAQ	DMLP	Mon, May 21, 2007	22.77	22.83	22.50	22.60
1078	NASDAQ	DMLP	Fri, May 18, 2007	22.77	22.77	22.33	22.70
1077	NASDAQ	DMLP	Thu, May 17, 2007	21.65	22.59	21.65	22.55
1076	NASDAQ	DMLP	Wed, May 16, 2007	22.50	22.50	21.55	21.77
1075	NASDAQ	DMLP	Tue, May 15, 2007	22.10	22.62	21.90	21.95
1074	NASDAQ	DMLP	Mon, May 14, 2007	22.18	22.18	21.74	22.00
1073	NASDAQ	DMLP	Fri, May 11, 2007	21.74	22.00	21.74	21.89
1072	NASDAQ	DMLP	Thu, May 10, 2007	21.67	21.96	21.45	21.66
1071	NASDAQ	DMLP	Wed, May 9, 2007	21.27	21.66	21.27	21.52
1070	NASDAQ	DMLP	Tue, May 8, 2007	21.80	21.84	21.50	21.54
1069	NASDAQ	DMLP	Mon, May 7, 2007	22.01	22.28	21.75	21.75
1068	NASDAQ	DMLP	Fri, May 4, 2007	22.20	22.32	22.01	22.24
1067	NASDAQ	DMLP	Thu, May 3, 2007	22.00	22.21	21.81	22.07
1066	NASDAQ	DMLP	Wed, May 2, 2007	22.30	22.30	22.00	22.00
1065	NASDAQ	DMLP	Tue, May 1, 2007	22.25	22.30	22.00	22.22
1064	NASDAQ	DMLP	Mon, Apr 30, 2007	22.55	22.78	22.27	22.30
1063	NASDAQ	DMLP	Fri, Apr 27, 2007	22.60	22.83	22.26	22.70
1062	NASDAQ	DMLP	Thu, Apr 26, 2007	22.79	22.90	22.27	22.45
1061	NASDAQ	DMLP	Wed, Apr 25, 2007	23.50	23.50	22.60	22.85
1060	NASDAQ	DMLP	Tue, Apr 24, 2007	23.84	23.84	23.24	23.63
1059	NASDAQ	DMLP	Mon, Apr 23, 2007	23.90	23.90	23.47	23.84
1058	NASDAQ	DMLP	Fri, Apr 20, 2007	23.20	23.90	23.16	23.55
1057	NASDAQ	DMLP	Thu, Apr 19, 2007	24.00	24.00	23.06	23.30
1056	NASDAQ	DMLP	Wed, Apr 18, 2007	23.90	23.90	23.55	23.67
1055	NASDAQ	DMLP	Tue, Apr 17, 2007	23.39	23.90	23.15	23.90
1054	NASDAQ	DMLP	Mon, Apr 16, 2007	23.59	23.60	23.39	23.39
1053	NASDAQ	DMLP	Fri, Apr 13, 2007	23.01	23.60	23.01	23.55
1052	NASDAQ	DMLP	Thu, Apr 12, 2007	23.02	23.60	23.00	23.59
1051	NASDAQ	DMLP	Wed, Apr 11, 2007	23.26	23.49	22.98	23.15
1050	NASDAQ	DMLP	Tue, Apr 10, 2007	23.44	23.47	22.58	23.28
1049	NASDAQ	DMLP	Mon, Apr 9, 2007	23.13	23.60	23.13	23.45
1048	NASDAQ	DMLP	Thu, Apr 5, 2007	22.37	23.10	22.37	23.10
1047	NASDAQ	DMLP	Wed, Apr 4, 2007	22.71	22.98	22.30	22.51
1046	NASDAQ	DMLP	Tue, Apr 3, 2007	22.04	22.76	22.00	22.53
1045	NASDAQ	DMLP	Mon, Apr 2, 2007	21.95	22.18	21.84	22.18
1044	NASDAQ	DMLP	Fri, Mar 30, 2007	22.01	22.31	21.95	22.01
1043	NASDAQ	DMLP	Thu, Mar 29, 2007	21.89	22.60	21.86	22.35
1042	NASDAQ	DMLP	Wed, Mar 28, 2007	21.88	22.05	21.82	21.94
1041	NASDAQ	DMLP	Tue, Mar 27, 2007	21.99	22.10	21.86	22.05
1040	NASDAQ	DMLP	Mon, Mar 26, 2007	22.16	22.60	21.92	22.25
1039	NASDAQ	DMLP	Fri, Mar 23, 2007	21.40	22.48	21.35	21.77
1038	NASDAQ	DMLP	Thu, Mar 22, 2007	20.82	21.38	20.82	21.38
1037	NASDAQ	DMLP	Wed, Mar 21, 2007	21.02	21.02	20.65	20.96
1036	NASDAQ	DMLP	Tue, Mar 20, 2007	20.92	21.23	20.81	20.82
1035	NASDAQ	DMLP	Mon, Mar 19, 2007	20.80	21.13	20.80	20.89
1034	NASDAQ	DMLP	Fri, Mar 16, 2007	20.99	21.00	20.83	20.89
1033	NASDAQ	DMLP	Thu, Mar 15, 2007	20.99	20.99	20.79	20.89
1032	NASDAQ	DMLP	Wed, Mar 14, 2007	20.98	21.36	20.55	20.78
1031	NASDAQ	DMLP	Tue, Mar 13, 2007	21.29	21.64	20.98	20.98
1030	NASDAQ	DMLP	Mon, Mar 12, 2007	21.24	21.35	21.03	21.30
1029	NASDAQ	DMLP	Fri, Mar 9, 2007	21.84	21.84	21.07	21.24
1028	NASDAQ	DMLP	Thu, Mar 8, 2007	21.52	21.56	21.35	21.35
1027	NASDAQ	DMLP	Wed, Mar 7, 2007	21.46	21.70	21.40	21.62
1026	NASDAQ	DMLP	Tue, Mar 6, 2007	20.77	22.91	20.52	21.62
1025	NASDAQ	DMLP	Mon, Mar 5, 2007	21.44	21.57	21.25	21.42
1024	NASDAQ	DMLP	Fri, Mar 2, 2007	21.70	21.92	21.44	21.51
1023	NASDAQ	DMLP	Thu, Mar 1, 2007	21.60	21.60	21.11	21.56
1022	NASDAQ	DMLP	Wed, Feb 28, 2007	21.65	21.92	21.51	21.61
1021	NASDAQ	DMLP	Tue, Feb 27, 2007	21.94	22.04	21.53	21.65
1020	NASDAQ	DMLP	Mon, Feb 26, 2007	22.17	22.26	21.96	22.04
1019	NASDAQ	DMLP	Fri, Feb 23, 2007	22.26	22.44	22.02	22.04
1018	NASDAQ	DMLP	Thu, Feb 22, 2007	22.13	22.43	21.97	22.31
1017	NASDAQ	DMLP	Wed, Feb 21, 2007	21.95	22.49	21.90	22.02
1016	NASDAQ	DMLP	Tue, Feb 20, 2007	22.35	22.55	21.92	21.94
1015	NASDAQ	DMLP	Fri, Feb 16, 2007	21.90	22.75	21.66	22.17
1014	NASDAQ	DMLP	Thu, Feb 15, 2007	21.66	22.10	21.50	21.54
1013	NASDAQ	DMLP	Wed, Feb 14, 2007	22.04	22.04	21.66	21.66
1012	NASDAQ	DMLP	Tue, Feb 13, 2007	22.36	22.36	21.93	21.98
1011	NASDAQ	DMLP	Mon, Feb 12, 2007	22.64	22.74	22.08	22.12
1010	NASDAQ	DMLP	Fri, Feb 9, 2007	22.75	22.75	22.26	22.40
1009	NASDAQ	DMLP	Thu, Feb 8, 2007	22.03	22.45	22.03	22.45
1008	NASDAQ	DMLP	Wed, Feb 7, 2007	22.06	22.53	21.99	22.18
1007	NASDAQ	DMLP	Tue, Feb 6, 2007	22.72	22.72	21.82	21.93
1006	NASDAQ	DMLP	Mon, Feb 5, 2007	22.80	22.80	22.40	22.45
1005	NASDAQ	DMLP	Fri, Feb 2, 2007	21.94	22.73	21.92	22.52
1004	NASDAQ	DMLP	Thu, Feb 1, 2007	21.90	22.02	21.67	21.97
1003	NASDAQ	DMLP	Wed, Jan 31, 2007	21.95	21.95	21.74	21.87
1002	NASDAQ	DMLP	Tue, Jan 30, 2007	21.59	22.20	21.59	22.11
1001	NASDAQ	DMLP	Mon, Jan 29, 2007	21.50	21.83	21.50	21.75
1000	NASDAQ	DMLP	Fri, Jan 26, 2007	22.36	22.36	21.60	21.70
999	NASDAQ	DMLP	Thu, Jan 25, 2007	23.00	23.00	22.50	22.60
998	NASDAQ	DMLP	Wed, Jan 24, 2007	22.99	23.10	22.80	23.03
997	NASDAQ	DMLP	Tue, Jan 23, 2007	22.30	22.95	22.24	22.75
996	NASDAQ	DMLP	Mon, Jan 22, 2007	22.09	22.33	22.08	22.26
995	NASDAQ	DMLP	Fri, Jan 19, 2007	21.64	22.01	21.38	21.96
994	NASDAQ	DMLP	Thu, Jan 18, 2007	21.47	21.53	21.30	21.35
993	NASDAQ	DMLP	Wed, Jan 17, 2007	21.44	21.89	21.44	21.44
992	NASDAQ	DMLP	Tue, Jan 16, 2007	22.00	22.00	21.33	21.45
991	NASDAQ	DMLP	Fri, Jan 12, 2007	21.92	22.20	21.53	22.09
990	NASDAQ	DMLP	Thu, Jan 11, 2007	21.57	22.17	21.57	21.81
989	NASDAQ	DMLP	Wed, Jan 10, 2007	21.41	21.83	21.41	21.69
988	NASDAQ	DMLP	Tue, Jan 9, 2007	21.72	21.72	21.24	21.65
987	NASDAQ	DMLP	Mon, Jan 8, 2007	21.14	21.74	21.06	21.60
986	NASDAQ	DMLP	Fri, Jan 5, 2007	21.45	21.50	20.75	21.23
985	NASDAQ	DMLP	Thu, Jan 4, 2007	22.18	22.18	21.43	21.65
984	NASDAQ	DMLP	Wed, Jan 3, 2007	21.93	22.00	21.46	21.50
983	NASDAQ	DMLP	Fri, Dec 29, 2006	21.70	22.19	21.70	22.03
982	NASDAQ	DMLP	Thu, Dec 28, 2006	21.85	22.07	21.70	21.92
981	NASDAQ	DMLP	Wed, Dec 27, 2006	21.78	22.50	21.78	22.00
980	NASDAQ	DMLP	Tue, Dec 26, 2006	22.00	22.20	21.61	21.80
979	NASDAQ	DMLP	Fri, Dec 22, 2006	21.50	22.43	21.50	22.11
978	NASDAQ	DMLP	Thu, Dec 21, 2006	21.81	22.00	21.40	21.44
977	NASDAQ	DMLP	Wed, Dec 20, 2006	22.00	22.28	21.80	21.81
976	NASDAQ	DMLP	Tue, Dec 19, 2006	22.40	22.59	22.22	22.28
975	NASDAQ	DMLP	Mon, Dec 18, 2006	23.00	23.00	22.41	22.54
974	NASDAQ	DMLP	Fri, Dec 15, 2006	23.14	23.55	23.02	23.02
973	NASDAQ	DMLP	Thu, Dec 14, 2006	23.25	23.30	23.15	23.15
972	NASDAQ	DMLP	Wed, Dec 13, 2006	23.50	23.73	23.01	23.25
971	NASDAQ	DMLP	Tue, Dec 12, 2006	24.00	24.04	23.60	23.60
970	NASDAQ	DMLP	Mon, Dec 11, 2006	24.06	24.24	24.01	24.01
969	NASDAQ	DMLP	Fri, Dec 8, 2006	24.99	24.99	24.01	24.23
968	NASDAQ	DMLP	Thu, Dec 7, 2006	24.50	24.55	24.10	24.10
967	NASDAQ	DMLP	Wed, Dec 6, 2006	24.24	24.60	24.00	24.53
966	NASDAQ	DMLP	Tue, Dec 5, 2006	24.99	24.99	24.11	24.48
965	NASDAQ	DMLP	Mon, Dec 4, 2006	25.15	25.15	24.00	24.08
964	NASDAQ	DMLP	Fri, Dec 1, 2006	24.53	24.75	23.90	24.50
963	NASDAQ	DMLP	Thu, Nov 30, 2006	24.00	24.95	24.00	24.83
962	NASDAQ	DMLP	Wed, Nov 29, 2006	24.00	24.46	23.90	24.01
961	NASDAQ	DMLP	Tue, Nov 28, 2006	23.98	24.08	23.90	23.95
960	NASDAQ	DMLP	Mon, Nov 27, 2006	23.90	24.59	23.89	24.02
959	NASDAQ	DMLP	Fri, Nov 24, 2006	23.80	23.96	23.76	23.89
958	NASDAQ	DMLP	Wed, Nov 22, 2006	23.58	23.86	23.45	23.57
957	NASDAQ	DMLP	Tue, Nov 21, 2006	23.51	23.97	23.51	23.76
956	NASDAQ	DMLP	Mon, Nov 20, 2006	23.70	23.87	23.50	23.51
955	NASDAQ	DMLP	Fri, Nov 17, 2006	24.00	24.22	23.78	23.87
954	NASDAQ	DMLP	Thu, Nov 16, 2006	24.39	24.59	24.16	24.17
953	NASDAQ	DMLP	Wed, Nov 15, 2006	24.10	24.70	24.00	24.53
952	NASDAQ	DMLP	Tue, Nov 14, 2006	23.91	24.20	23.80	24.13
951	NASDAQ	DMLP	Mon, Nov 13, 2006	24.45	24.64	23.75	24.10
950	NASDAQ	DMLP	Fri, Nov 10, 2006	24.99	24.99	24.25	24.43
949	NASDAQ	DMLP	Thu, Nov 9, 2006	25.23	25.23	24.25	24.49
948	NASDAQ	DMLP	Wed, Nov 8, 2006	24.68	25.11	24.46	25.11
947	NASDAQ	DMLP	Tue, Nov 7, 2006	24.15	24.99	24.06	24.86
946	NASDAQ	DMLP	Mon, Nov 6, 2006	25.25	25.25	24.21	24.50
945	NASDAQ	DMLP	Fri, Nov 3, 2006	24.99	25.10	24.49	24.89
944	NASDAQ	DMLP	Thu, Nov 2, 2006	25.15	25.33	24.04	24.25
943	NASDAQ	DMLP	Wed, Nov 1, 2006	24.32	25.18	24.32	24.42
942	NASDAQ	DMLP	Tue, Oct 31, 2006	24.98	24.98	24.35	24.74
941	NASDAQ	DMLP	Mon, Oct 30, 2006	25.29	25.29	24.76	24.76
940	NASDAQ	DMLP	Fri, Oct 27, 2006	25.45	25.47	25.22	25.38
939	NASDAQ	DMLP	Thu, Oct 26, 2006	25.84	25.84	25.45	25.55
938	NASDAQ	DMLP	Wed, Oct 25, 2006	25.21	25.86	25.21	25.50
937	NASDAQ	DMLP	Tue, Oct 24, 2006	25.46	25.60	25.21	25.27
936	NASDAQ	DMLP	Mon, Oct 23, 2006	25.52	26.00	25.25	25.59
935	NASDAQ	DMLP	Fri, Oct 20, 2006	26.00	26.05	25.43	26.00
934	NASDAQ	DMLP	Thu, Oct 19, 2006	25.95	26.00	25.04	26.00
933	NASDAQ	DMLP	Wed, Oct 18, 2006	26.59	26.70	25.75	25.95
932	NASDAQ	DMLP	Tue, Oct 17, 2006	26.53	26.62	25.89	26.50
931	NASDAQ	DMLP	Mon, Oct 16, 2006	25.51	26.40	25.51	26.40
930	NASDAQ	DMLP	Fri, Oct 13, 2006	25.25	26.00	25.23	25.90
929	NASDAQ	DMLP	Thu, Oct 12, 2006	25.00	25.15	24.70	25.15
928	NASDAQ	DMLP	Wed, Oct 11, 2006	25.32	25.61	24.50	24.68
927	NASDAQ	DMLP	Tue, Oct 10, 2006	24.50	25.63	24.50	25.17
926	NASDAQ	DMLP	Mon, Oct 9, 2006	24.73	24.79	24.50	24.60
925	NASDAQ	DMLP	Fri, Oct 6, 2006	24.90	25.46	24.62	24.73
924	NASDAQ	DMLP	Thu, Oct 5, 2006	24.20	24.98	24.20	24.97
923	NASDAQ	DMLP	Wed, Oct 4, 2006	24.81	24.81	24.00	24.49
922	NASDAQ	DMLP	Tue, Oct 3, 2006	25.20	25.23	24.48	24.63
921	NASDAQ	DMLP	Mon, Oct 2, 2006	25.15	25.53	25.12	25.23
920	NASDAQ	DMLP	Fri, Sep 29, 2006	25.40	25.75	25.40	25.75
919	NASDAQ	DMLP	Thu, Sep 28, 2006	25.74	25.74	25.34	25.44
918	NASDAQ	DMLP	Wed, Sep 27, 2006	25.77	25.77	24.65	25.25
917	NASDAQ	DMLP	Tue, Sep 26, 2006	24.32	25.20	24.32	25.07
916	NASDAQ	DMLP	Mon, Sep 25, 2006	23.87	25.09	23.75	24.50
915	NASDAQ	DMLP	Fri, Sep 22, 2006	25.68	25.68	25.00	25.09
914	NASDAQ	DMLP	Thu, Sep 21, 2006	25.43	25.59	25.25	25.50
913	NASDAQ	DMLP	Wed, Sep 20, 2006	26.31	26.57	25.46	25.46
912	NASDAQ	DMLP	Tue, Sep 19, 2006	26.17	26.40	26.05	26.10
911	NASDAQ	DMLP	Mon, Sep 18, 2006	26.05	27.02	25.99	25.99
910	NASDAQ	DMLP	Fri, Sep 15, 2006	26.26	26.42	25.82	25.90
909	NASDAQ	DMLP	Thu, Sep 14, 2006	28.00	28.00	26.25	26.48
908	NASDAQ	DMLP	Wed, Sep 13, 2006	26.83	27.32	26.70	27.28
907	NASDAQ	DMLP	Tue, Sep 12, 2006	26.60	26.92	26.50	26.65
906	NASDAQ	DMLP	Mon, Sep 11, 2006	28.00	28.06	26.50	26.87
905	NASDAQ	DMLP	Fri, Sep 8, 2006	28.40	28.40	28.00	28.00
904	NASDAQ	DMLP	Thu, Sep 7, 2006	29.27	29.27	28.30	28.36
903	NASDAQ	DMLP	Wed, Sep 6, 2006	29.30	29.30	29.00	29.07
902	NASDAQ	DMLP	Tue, Sep 5, 2006	29.29	29.29	28.81	29.16
901	NASDAQ	DMLP	Fri, Sep 1, 2006	28.88	28.88	28.42	28.55
900	NASDAQ	DMLP	Thu, Aug 31, 2006	28.51	28.55	28.30	28.50
899	NASDAQ	DMLP	Wed, Aug 30, 2006	28.50	28.99	28.30	28.35
898	NASDAQ	DMLP	Tue, Aug 29, 2006	29.00	29.00	28.54	28.55
897	NASDAQ	DMLP	Mon, Aug 28, 2006	28.54	29.13	28.30	28.80
896	NASDAQ	DMLP	Fri, Aug 25, 2006	28.00	28.35	27.90	28.30
895	NASDAQ	DMLP	Thu, Aug 24, 2006	27.98	28.00	27.77	27.91
894	NASDAQ	DMLP	Wed, Aug 23, 2006	28.25	28.25	27.80	27.83
893	NASDAQ	DMLP	Tue, Aug 22, 2006	27.76	28.10	27.58	27.94
892	NASDAQ	DMLP	Mon, Aug 21, 2006	28.00	28.00	27.29	27.70
891	NASDAQ	DMLP	Fri, Aug 18, 2006	26.84	27.49	26.84	27.49
890	NASDAQ	DMLP	Thu, Aug 17, 2006	27.70	27.80	26.84	27.02
889	NASDAQ	DMLP	Wed, Aug 16, 2006	27.74	27.79	26.90	27.20
888	NASDAQ	DMLP	Tue, Aug 15, 2006	27.50	27.75	27.32	27.65
887	NASDAQ	DMLP	Mon, Aug 14, 2006	27.75	27.89	27.06	27.39
886	NASDAQ	DMLP	Fri, Aug 11, 2006	27.30	27.75	27.16	27.60
885	NASDAQ	DMLP	Thu, Aug 10, 2006	27.74	27.75	27.00	27.26
884	NASDAQ	DMLP	Wed, Aug 9, 2006	27.35	27.75	26.85	27.75
883	NASDAQ	DMLP	Tue, Aug 8, 2006	27.40	27.40	26.92	27.31
882	NASDAQ	DMLP	Mon, Aug 7, 2006	27.20	27.40	27.02	27.30
881	NASDAQ	DMLP	Fri, Aug 4, 2006	27.33	27.33	26.93	27.23
880	NASDAQ	DMLP	Thu, Aug 3, 2006	27.40	27.40	26.70	26.84
879	NASDAQ	DMLP	Wed, Aug 2, 2006	27.13	27.33	27.05	27.14
878	NASDAQ	DMLP	Tue, Aug 1, 2006	26.83	27.24	26.75	26.89
877	NASDAQ	DMLP	Mon, Jul 31, 2006	27.05	27.29	26.80	27.01
876	NASDAQ	DMLP	Fri, Jul 28, 2006	26.95	27.00	26.24	26.72
875	NASDAQ	DMLP	Thu, Jul 27, 2006	26.88	27.05	26.48	26.62
874	NASDAQ	DMLP	Wed, Jul 26, 2006	26.25	27.15	26.00	26.35
873	NASDAQ	DMLP	Tue, Jul 25, 2006	25.95	26.25	25.69	26.00
872	NASDAQ	DMLP	Mon, Jul 24, 2006	25.89	25.99	25.76	25.86
871	NASDAQ	DMLP	Fri, Jul 21, 2006	25.66	25.90	25.06	25.73
870	NASDAQ	DMLP	Thu, Jul 20, 2006	26.61	26.64	25.61	25.90
869	NASDAQ	DMLP	Wed, Jul 19, 2006	27.69	27.69	26.84	26.86
868	NASDAQ	DMLP	Tue, Jul 18, 2006	27.25	27.50	26.96	27.42
867	NASDAQ	DMLP	Mon, Jul 17, 2006	27.24	27.35	26.96	27.22
866	NASDAQ	DMLP	Fri, Jul 14, 2006	27.09	27.31	26.78	26.97
865	NASDAQ	DMLP	Thu, Jul 13, 2006	25.87	27.06	25.87	27.05
864	NASDAQ	DMLP	Wed, Jul 12, 2006	25.75	26.15	25.71	25.86
863	NASDAQ	DMLP	Tue, Jul 11, 2006	25.06	25.75	25.06	25.69
862	NASDAQ	DMLP	Mon, Jul 10, 2006	25.25	25.47	25.05	25.26
861	NASDAQ	DMLP	Fri, Jul 7, 2006	25.16	25.34	25.07	25.17
860	NASDAQ	DMLP	Thu, Jul 6, 2006	25.15	25.47	25.09	25.47
859	NASDAQ	DMLP	Wed, Jul 5, 2006	25.66	25.70	24.97	25.00
858	NASDAQ	DMLP	Mon, Jul 3, 2006	24.94	25.52	24.77	25.52
857	NASDAQ	DMLP	Fri, Jun 30, 2006	25.49	25.79	24.78	25.11
856	NASDAQ	DMLP	Thu, Jun 29, 2006	25.35	25.70	24.73	25.27
855	NASDAQ	DMLP	Wed, Jun 28, 2006	25.57	25.70	24.50	25.32
854	NASDAQ	DMLP	Tue, Jun 27, 2006	24.64	25.67	24.52	25.25
853	NASDAQ	DMLP	Mon, Jun 26, 2006	24.27	24.60	24.08	24.60
852	NASDAQ	DMLP	Fri, Jun 23, 2006	23.90	24.31	23.89	24.00
851	NASDAQ	DMLP	Thu, Jun 22, 2006	25.81	25.81	23.80	23.88
850	NASDAQ	DMLP	Wed, Jun 21, 2006	25.39	25.39	24.17	24.24
849	NASDAQ	DMLP	Tue, Jun 20, 2006	24.15	24.71	24.15	24.38
848	NASDAQ	DMLP	Mon, Jun 19, 2006	24.31	24.49	24.00	24.15
847	NASDAQ	DMLP	Fri, Jun 16, 2006	24.57	24.57	24.00	24.13
846	NASDAQ	DMLP	Thu, Jun 15, 2006	24.02	24.88	23.80	24.00
845	NASDAQ	DMLP	Wed, Jun 14, 2006	23.97	24.33	23.85	23.90
844	NASDAQ	DMLP	Tue, Jun 13, 2006	24.77	24.77	24.00	24.07
843	NASDAQ	DMLP	Mon, Jun 12, 2006	25.18	25.72	24.50	24.74
842	NASDAQ	DMLP	Fri, Jun 9, 2006	24.91	25.30	24.88	24.90
841	NASDAQ	DMLP	Thu, Jun 8, 2006	25.42	25.42	24.55	24.90
840	NASDAQ	DMLP	Wed, Jun 7, 2006	25.21	25.99	25.01	25.29
839	NASDAQ	DMLP	Tue, Jun 6, 2006	25.70	25.70	25.00	25.30
838	NASDAQ	DMLP	Mon, Jun 5, 2006	25.50	25.94	25.00	25.94
837	NASDAQ	DMLP	Fri, Jun 2, 2006	25.13	25.70	25.13	25.50
836	NASDAQ	DMLP	Thu, Jun 1, 2006	25.00	25.24	25.00	25.24
835	NASDAQ	DMLP	Wed, May 31, 2006	25.14	25.25	24.91	25.10
834	NASDAQ	DMLP	Tue, May 30, 2006	25.12	25.46	24.93	25.40
833	NASDAQ	DMLP	Fri, May 26, 2006	25.50	25.72	24.80	25.00
832	NASDAQ	DMLP	Thu, May 25, 2006	24.64	25.00	24.63	24.94
831	NASDAQ	DMLP	Wed, May 24, 2006	25.09	25.15	24.50	24.63
830	NASDAQ	DMLP	Tue, May 23, 2006	25.71	25.71	24.70	24.91
829	NASDAQ	DMLP	Mon, May 22, 2006	25.50	25.50	24.66	25.13
828	NASDAQ	DMLP	Fri, May 19, 2006	25.32	25.82	24.31	25.55
827	NASDAQ	DMLP	Thu, May 18, 2006	25.08	25.74	24.77	24.99
826	NASDAQ	DMLP	Wed, May 17, 2006	25.56	25.92	24.78	24.79
825	NASDAQ	DMLP	Tue, May 16, 2006	25.75	25.75	24.93	25.45
824	NASDAQ	DMLP	Mon, May 15, 2006	26.00	26.11	25.00	25.75
823	NASDAQ	DMLP	Fri, May 12, 2006	26.97	26.97	26.09	26.66
822	NASDAQ	DMLP	Thu, May 11, 2006	26.99	27.00	25.73	26.75
821	NASDAQ	DMLP	Wed, May 10, 2006	25.79	26.45	25.50	26.08
820	NASDAQ	DMLP	Tue, May 9, 2006	26.44	27.13	25.87	26.13
819	NASDAQ	DMLP	Mon, May 8, 2006	26.57	26.91	26.40	26.47
818	NASDAQ	DMLP	Fri, May 5, 2006	26.95	27.16	26.74	26.99
817	NASDAQ	DMLP	Thu, May 4, 2006	26.25	26.75	25.81	26.75
816	NASDAQ	DMLP	Wed, May 3, 2006	26.81	26.81	26.05	26.25
815	NASDAQ	DMLP	Tue, May 2, 2006	26.41	27.25	26.38	26.71
814	NASDAQ	DMLP	Mon, May 1, 2006	26.16	26.41	25.26	26.04
813	NASDAQ	DMLP	Fri, Apr 28, 2006	25.95	26.66	25.80	26.36
812	NASDAQ	DMLP	Thu, Apr 27, 2006	26.94	26.94	24.77	26.10
811	NASDAQ	DMLP	Wed, Apr 26, 2006	28.25	28.25	26.90	27.06
810	NASDAQ	DMLP	Tue, Apr 25, 2006	27.40	27.40	26.82	26.95
809	NASDAQ	DMLP	Mon, Apr 24, 2006	27.86	27.86	27.00	27.30
808	NASDAQ	DMLP	Fri, Apr 21, 2006	27.81	27.90	27.51	27.65
807	NASDAQ	DMLP	Thu, Apr 20, 2006	27.70	27.80	27.40	27.61
806	NASDAQ	DMLP	Wed, Apr 19, 2006	27.40	27.73	27.30	27.40
805	NASDAQ	DMLP	Tue, Apr 18, 2006	27.39	27.86	26.95	27.40
804	NASDAQ	DMLP	Mon, Apr 17, 2006	27.00	27.27	26.81	26.93
803	NASDAQ	DMLP	Thu, Apr 13, 2006	26.90	27.29	26.82	26.96
802	NASDAQ	DMLP	Wed, Apr 12, 2006	26.66	27.00	26.56	26.82
801	NASDAQ	DMLP	Tue, Apr 11, 2006	26.74	27.00	26.47	26.81
800	NASDAQ	DMLP	Mon, Apr 10, 2006	26.58	27.00	26.33	26.97
799	NASDAQ	DMLP	Fri, Apr 7, 2006	26.50	26.84	26.50	26.58
798	NASDAQ	DMLP	Thu, Apr 6, 2006	26.10	27.03	26.10	26.61
797	NASDAQ	DMLP	Wed, Apr 5, 2006	26.10	26.94	26.10	26.14
796	NASDAQ	DMLP	Tue, Apr 4, 2006	26.34	26.34	25.80	26.10
795	NASDAQ	DMLP	Mon, Apr 3, 2006	27.00	27.00	26.05	26.10
794	NASDAQ	DMLP	Fri, Mar 31, 2006	27.00	27.25	26.60	27.25
793	NASDAQ	DMLP	Thu, Mar 30, 2006	26.25	26.98	26.25	26.85
792	NASDAQ	DMLP	Wed, Mar 29, 2006	25.64	26.25	25.22	26.25
791	NASDAQ	DMLP	Tue, Mar 28, 2006	25.30	25.47	24.95	25.40
790	NASDAQ	DMLP	Mon, Mar 27, 2006	25.02	25.02	24.51	24.76
789	NASDAQ	DMLP	Fri, Mar 24, 2006	24.88	25.07	24.66	25.01
788	NASDAQ	DMLP	Thu, Mar 23, 2006	24.31	24.75	24.00	24.40
787	NASDAQ	DMLP	Wed, Mar 22, 2006	24.25	25.01	23.91	24.14
786	NASDAQ	DMLP	Tue, Mar 21, 2006	24.76	24.95	23.95	24.16
785	NASDAQ	DMLP	Mon, Mar 20, 2006	24.99	25.40	24.90	24.90
784	NASDAQ	DMLP	Fri, Mar 17, 2006	24.85	25.10	23.80	25.10
783	NASDAQ	DMLP	Thu, Mar 16, 2006	25.10	25.13	24.75	24.83
782	NASDAQ	DMLP	Wed, Mar 15, 2006	24.99	25.14	24.72	24.75
781	NASDAQ	DMLP	Tue, Mar 14, 2006	24.50	25.23	24.27	25.15
780	NASDAQ	DMLP	Mon, Mar 13, 2006	23.80	24.63	23.57	24.41
779	NASDAQ	DMLP	Fri, Mar 10, 2006	23.80	24.39	23.00	23.80
778	NASDAQ	DMLP	Thu, Mar 9, 2006	24.03	24.25	23.62	23.80
777	NASDAQ	DMLP	Wed, Mar 8, 2006	24.50	24.70	24.00	24.03
776	NASDAQ	DMLP	Tue, Mar 7, 2006	25.22	25.35	24.50	24.85
775	NASDAQ	DMLP	Mon, Mar 6, 2006	25.75	25.75	24.87	25.03
774	NASDAQ	DMLP	Fri, Mar 3, 2006	25.49	26.54	25.49	25.96
773	NASDAQ	DMLP	Thu, Mar 2, 2006	25.23	26.45	25.05	26.45
772	NASDAQ	DMLP	Wed, Mar 1, 2006	25.00	25.24	25.00	25.24
771	NASDAQ	DMLP	Tue, Feb 28, 2006	25.48	25.98	25.00	25.18
770	NASDAQ	DMLP	Mon, Feb 27, 2006	25.95	25.95	25.21	25.21
769	NASDAQ	DMLP	Fri, Feb 24, 2006	25.94	26.00	25.15	25.69
768	NASDAQ	DMLP	Thu, Feb 23, 2006	27.50	27.50	25.56	25.76
767	NASDAQ	DMLP	Wed, Feb 22, 2006	27.25	27.47	27.05	27.20
766	NASDAQ	DMLP	Tue, Feb 21, 2006	26.86	27.26	26.10	27.25
765	NASDAQ	DMLP	Fri, Feb 17, 2006	25.50	26.10	25.50	26.10
764	NASDAQ	DMLP	Thu, Feb 16, 2006	25.90	25.90	25.27	25.30
763	NASDAQ	DMLP	Wed, Feb 15, 2006	24.90	25.66	24.50	25.35
762	NASDAQ	DMLP	Tue, Feb 14, 2006	25.11	25.29	24.75	25.00
761	NASDAQ	DMLP	Mon, Feb 13, 2006	25.54	25.54	25.00	25.11
760	NASDAQ	DMLP	Fri, Feb 10, 2006	26.68	26.68	24.95	25.35
759	NASDAQ	DMLP	Thu, Feb 9, 2006	27.04	27.04	25.75	25.98
758	NASDAQ	DMLP	Wed, Feb 8, 2006	26.93	26.93	25.97	26.11
757	NASDAQ	DMLP	Tue, Feb 7, 2006	27.56	28.00	26.16	26.77
756	NASDAQ	DMLP	Mon, Feb 6, 2006	27.89	27.89	27.28	27.56
755	NASDAQ	DMLP	Fri, Feb 3, 2006	27.95	27.96	27.00	27.54
754	NASDAQ	DMLP	Thu, Feb 2, 2006	28.00	28.00	27.25	27.81
753	NASDAQ	DMLP	Wed, Feb 1, 2006	28.00	28.00	27.51	27.99
752	NASDAQ	DMLP	Tue, Jan 31, 2006	28.20	28.20	26.83	27.72
751	NASDAQ	DMLP	Mon, Jan 30, 2006	27.50	28.13	26.69	27.99
750	NASDAQ	DMLP	Fri, Jan 27, 2006	27.01	27.50	26.97	27.20
749	NASDAQ	DMLP	Thu, Jan 26, 2006	29.00	29.00	26.18	27.30
748	NASDAQ	DMLP	Wed, Jan 25, 2006	28.65	28.65	28.00	28.08
747	NASDAQ	DMLP	Tue, Jan 24, 2006	27.98	28.42	27.16	27.99
746	NASDAQ	DMLP	Mon, Jan 23, 2006	27.00	27.14	26.85	27.03
745	NASDAQ	DMLP	Fri, Jan 20, 2006	26.93	27.75	26.67	27.00
744	NASDAQ	DMLP	Thu, Jan 19, 2006	27.50	27.50	26.80	27.00
743	NASDAQ	DMLP	Wed, Jan 18, 2006	27.00	27.00	26.42	26.99
742	NASDAQ	DMLP	Tue, Jan 17, 2006	26.89	27.00	26.20	26.76
741	NASDAQ	DMLP	Fri, Jan 13, 2006	26.04	27.00	26.04	26.41
740	NASDAQ	DMLP	Thu, Jan 12, 2006	26.95	27.00	26.42	26.59
739	NASDAQ	DMLP	Wed, Jan 11, 2006	26.83	26.95	26.51	26.94
738	NASDAQ	DMLP	Tue, Jan 10, 2006	27.00	27.00	26.63	26.80
737	NASDAQ	DMLP	Mon, Jan 9, 2006	27.49	27.49	26.53	26.73
736	NASDAQ	DMLP	Fri, Jan 6, 2006	25.75	27.00	25.50	26.95
735	NASDAQ	DMLP	Thu, Jan 5, 2006	25.96	25.96	25.50	25.73
734	NASDAQ	DMLP	Wed, Jan 4, 2006	26.44	26.50	25.58	25.96
733	NASDAQ	DMLP	Tue, Jan 3, 2006	25.39	26.99	25.00	25.72
732	NASDAQ	DMLP	Fri, Dec 30, 2005	25.00	25.62	25.00	25.47
731	NASDAQ	DMLP	Thu, Dec 29, 2005	24.50	25.46	24.50	25.27
730	NASDAQ	DMLP	Wed, Dec 28, 2005	25.01	25.01	24.05	24.67
729	NASDAQ	DMLP	Tue, Dec 27, 2005	25.23	25.40	24.56	25.00
728	NASDAQ	DMLP	Fri, Dec 23, 2005	25.81	25.81	25.25	25.40
727	NASDAQ	DMLP	Thu, Dec 22, 2005	26.00	26.00	25.52	25.60
726	NASDAQ	DMLP	Wed, Dec 21, 2005	25.77	26.00	25.65	25.89
725	NASDAQ	DMLP	Tue, Dec 20, 2005	25.77	26.74	25.77	26.07
724	NASDAQ	DMLP	Mon, Dec 19, 2005	26.15	26.87	25.70	25.94
723	NASDAQ	DMLP	Fri, Dec 16, 2005	26.58	26.58	25.90	26.00
722	NASDAQ	DMLP	Thu, Dec 15, 2005	26.95	26.95	26.35	26.43
721	NASDAQ	DMLP	Wed, Dec 14, 2005	26.44	26.97	26.11	26.87
720	NASDAQ	DMLP	Tue, Dec 13, 2005	27.00	27.00	26.44	26.44
719	NASDAQ	DMLP	Mon, Dec 12, 2005	27.00	27.00	26.78	27.00
718	NASDAQ	DMLP	Fri, Dec 9, 2005	26.60	27.39	26.25	27.00
717	NASDAQ	DMLP	Thu, Dec 8, 2005	26.50	26.87	25.92	26.50
716	NASDAQ	DMLP	Wed, Dec 7, 2005	26.07	27.14	25.95	26.46
715	NASDAQ	DMLP	Tue, Dec 6, 2005	26.10	26.50	25.83	25.96
714	NASDAQ	DMLP	Mon, Dec 5, 2005	26.99	26.99	26.08	26.09
713	NASDAQ	DMLP	Fri, Dec 2, 2005	25.70	26.49	25.70	26.16
712	NASDAQ	DMLP	Thu, Dec 1, 2005	25.74	27.00	25.72	26.07
711	NASDAQ	DMLP	Wed, Nov 30, 2005	26.00	26.72	25.92	26.44
710	NASDAQ	DMLP	Tue, Nov 29, 2005	25.75	26.00	25.49	25.90
709	NASDAQ	DMLP	Mon, Nov 28, 2005	26.50	26.50	25.38	25.95
708	NASDAQ	DMLP	Fri, Nov 25, 2005	26.50	26.50	26.40	26.40
707	NASDAQ	DMLP	Wed, Nov 23, 2005	26.10	26.83	25.41	26.77
706	NASDAQ	DMLP	Tue, Nov 22, 2005	26.05	26.17	25.06	26.09
705	NASDAQ	DMLP	Mon, Nov 21, 2005	25.35	25.95	25.35	25.90
704	NASDAQ	DMLP	Fri, Nov 18, 2005	25.90	26.05	24.81	25.26
703	NASDAQ	DMLP	Thu, Nov 17, 2005	25.72	26.04	25.52	25.90
702	NASDAQ	DMLP	Wed, Nov 16, 2005	25.78	26.00	25.63	26.00
701	NASDAQ	DMLP	Tue, Nov 15, 2005	24.57	25.77	24.55	25.70
700	NASDAQ	DMLP	Mon, Nov 14, 2005	25.06	25.06	24.10	24.97
699	NASDAQ	DMLP	Fri, Nov 11, 2005	25.21	25.50	25.04	25.04
698	NASDAQ	DMLP	Thu, Nov 10, 2005	26.35	26.35	25.26	25.42
697	NASDAQ	DMLP	Wed, Nov 9, 2005	25.72	25.75	25.55	25.75
696	NASDAQ	DMLP	Tue, Nov 8, 2005	25.82	26.00	25.55	25.75
695	NASDAQ	DMLP	Mon, Nov 7, 2005	26.36	26.36	25.31	25.71
694	NASDAQ	DMLP	Fri, Nov 4, 2005	26.66	26.66	26.30	26.45
693	NASDAQ	DMLP	Thu, Nov 3, 2005	27.00	27.00	25.38	26.46
692	NASDAQ	DMLP	Wed, Nov 2, 2005	26.01	26.65	26.00	26.64
691	NASDAQ	DMLP	Tue, Nov 1, 2005	25.59	26.30	25.59	26.00
690	NASDAQ	DMLP	Mon, Oct 31, 2005	25.95	26.40	25.10	26.40
689	NASDAQ	DMLP	Fri, Oct 28, 2005	26.94	26.94	26.00	26.30
688	NASDAQ	DMLP	Thu, Oct 27, 2005	27.59	27.59	26.59	26.82
687	NASDAQ	DMLP	Wed, Oct 26, 2005	28.94	29.50	26.49	26.70
686	NASDAQ	DMLP	Tue, Oct 25, 2005	26.44	27.00	26.39	26.99
685	NASDAQ	DMLP	Mon, Oct 24, 2005	26.54	26.88	26.50	26.67
684	NASDAQ	DMLP	Fri, Oct 21, 2005	27.15	27.35	25.95	26.71
683	NASDAQ	DMLP	Thu, Oct 20, 2005	27.29	27.76	26.54	27.13
682	NASDAQ	DMLP	Wed, Oct 19, 2005	27.22	27.98	27.11	27.44
681	NASDAQ	DMLP	Tue, Oct 18, 2005	28.66	28.66	27.40	27.46
680	NASDAQ	DMLP	Mon, Oct 17, 2005	28.00	28.00	27.52	27.98
679	NASDAQ	DMLP	Fri, Oct 14, 2005	27.97	27.97	27.51	27.97
678	NASDAQ	DMLP	Thu, Oct 13, 2005	27.93	27.97	27.00	27.81
677	NASDAQ	DMLP	Wed, Oct 12, 2005	27.97	27.97	27.71	27.96
676	NASDAQ	DMLP	Tue, Oct 11, 2005	27.80	28.00	27.80	28.00
675	NASDAQ	DMLP	Mon, Oct 10, 2005	28.41	28.41	27.45	28.00
674	NASDAQ	DMLP	Fri, Oct 7, 2005	26.63	30.50	26.63	27.89
673	NASDAQ	DMLP	Thu, Oct 6, 2005	30.42	30.42	25.73	27.20
672	NASDAQ	DMLP	Wed, Oct 5, 2005	30.00	30.00	29.28	29.74
671	NASDAQ	DMLP	Tue, Oct 4, 2005	30.50	30.50	29.85	29.91
670	NASDAQ	DMLP	Mon, Oct 3, 2005	30.10	30.59	30.10	30.49
669	NASDAQ	DMLP	Fri, Sep 30, 2005	30.25	30.72	29.88	30.65
668	NASDAQ	DMLP	Thu, Sep 29, 2005	29.90	30.20	29.70	30.11
667	NASDAQ	DMLP	Wed, Sep 28, 2005	29.13	29.90	28.25	29.80
666	NASDAQ	DMLP	Tue, Sep 27, 2005	28.55	29.11	28.22	29.11
665	NASDAQ	DMLP	Mon, Sep 26, 2005	29.06	29.06	27.30	28.16
664	NASDAQ	DMLP	Fri, Sep 23, 2005	28.35	28.75	27.30	28.75
663	NASDAQ	DMLP	Thu, Sep 22, 2005	29.28	29.28	28.26	28.36
662	NASDAQ	DMLP	Wed, Sep 21, 2005	28.00	29.29	28.00	28.82
661	NASDAQ	DMLP	Tue, Sep 20, 2005	28.00	28.32	27.49	27.92
660	NASDAQ	DMLP	Mon, Sep 19, 2005	26.29	28.21	26.25	27.98
659	NASDAQ	DMLP	Fri, Sep 16, 2005	26.50	27.02	26.10	26.53
658	NASDAQ	DMLP	Thu, Sep 15, 2005	26.84	27.02	26.52	26.74
657	NASDAQ	DMLP	Wed, Sep 14, 2005	27.24	27.60	26.62	26.86
656	NASDAQ	DMLP	Tue, Sep 13, 2005	28.14	28.42	27.00	27.52
655	NASDAQ	DMLP	Mon, Sep 12, 2005	27.84	28.11	27.75	28.00
654	NASDAQ	DMLP	Fri, Sep 9, 2005	28.22	28.22	27.70	27.79
653	NASDAQ	DMLP	Thu, Sep 8, 2005	27.42	28.00	27.30	28.00
652	NASDAQ	DMLP	Wed, Sep 7, 2005	27.00	27.78	27.00	27.22
651	NASDAQ	DMLP	Tue, Sep 6, 2005	26.70	27.78	26.57	27.00
650	NASDAQ	DMLP	Fri, Sep 2, 2005	26.52	27.34	26.52	26.70
649	NASDAQ	DMLP	Thu, Sep 1, 2005	26.87	26.87	26.52	26.59
648	NASDAQ	DMLP	Wed, Aug 31, 2005	27.25	27.33	26.51	26.61
647	NASDAQ	DMLP	Tue, Aug 30, 2005	27.34	27.61	26.70	27.08
646	NASDAQ	DMLP	Mon, Aug 29, 2005	27.15	27.15	26.50	26.51
645	NASDAQ	DMLP	Fri, Aug 26, 2005	27.01	27.29	26.85	27.00
644	NASDAQ	DMLP	Thu, Aug 25, 2005	27.47	27.48	26.60	27.10
643	NASDAQ	DMLP	Wed, Aug 24, 2005	27.00	27.48	26.82	27.19
642	NASDAQ	DMLP	Tue, Aug 23, 2005	27.60	27.60	26.25	27.00
641	NASDAQ	DMLP	Mon, Aug 22, 2005	25.23	26.00	25.23	25.81
640	NASDAQ	DMLP	Fri, Aug 19, 2005	25.49	25.49	24.64	25.24
639	NASDAQ	DMLP	Thu, Aug 18, 2005	25.26	25.40	24.65	25.20
638	NASDAQ	DMLP	Wed, Aug 17, 2005	25.50	25.50	25.27	25.29
637	NASDAQ	DMLP	Tue, Aug 16, 2005	25.20	25.45	25.20	25.40
636	NASDAQ	DMLP	Mon, Aug 15, 2005	24.69	25.48	24.61	25.15
635	NASDAQ	DMLP	Fri, Aug 12, 2005	24.52	24.69	24.35	24.69
634	NASDAQ	DMLP	Thu, Aug 11, 2005	24.50	24.54	24.25	24.50
633	NASDAQ	DMLP	Wed, Aug 10, 2005	24.50	24.52	24.14	24.50
632	NASDAQ	DMLP	Tue, Aug 9, 2005	24.30	24.45	24.12	24.33
631	NASDAQ	DMLP	Mon, Aug 8, 2005	24.64	24.64	24.30	24.40
630	NASDAQ	DMLP	Fri, Aug 5, 2005	24.60	24.60	24.25	24.25
629	NASDAQ	DMLP	Thu, Aug 4, 2005	24.54	24.54	24.17	24.25
628	NASDAQ	DMLP	Wed, Aug 3, 2005	24.50	24.55	24.05	24.50
627	NASDAQ	DMLP	Tue, Aug 2, 2005	24.44	24.49	24.27	24.49
626	NASDAQ	DMLP	Mon, Aug 1, 2005	24.68	24.68	24.00	24.35
625	NASDAQ	DMLP	Fri, Jul 29, 2005	24.14	24.15	23.96	24.13
624	NASDAQ	DMLP	Thu, Jul 28, 2005	23.82	24.03	23.65	24.03
623	NASDAQ	DMLP	Wed, Jul 27, 2005	24.52	24.52	23.50	23.65
622	NASDAQ	DMLP	Tue, Jul 26, 2005	24.20	24.20	23.90	24.00
621	NASDAQ	DMLP	Mon, Jul 25, 2005	24.40	24.40	24.01	24.20
620	NASDAQ	DMLP	Fri, Jul 22, 2005	24.45	24.45	24.21	24.39
619	NASDAQ	DMLP	Thu, Jul 21, 2005	24.41	24.41	23.73	24.14
618	NASDAQ	DMLP	Wed, Jul 20, 2005	24.71	25.40	24.56	25.28
617	NASDAQ	DMLP	Tue, Jul 19, 2005	24.45	25.89	24.20	24.90
616	NASDAQ	DMLP	Mon, Jul 18, 2005	24.45	24.45	24.15	24.21
615	NASDAQ	DMLP	Fri, Jul 15, 2005	24.42	24.42	24.17	24.25
614	NASDAQ	DMLP	Thu, Jul 14, 2005	23.90	24.30	23.90	24.11
613	NASDAQ	DMLP	Wed, Jul 13, 2005	23.90	24.02	23.90	23.99
612	NASDAQ	DMLP	Tue, Jul 12, 2005	24.45	24.45	23.82	24.02
611	NASDAQ	DMLP	Mon, Jul 11, 2005	23.93	24.02	23.85	24.02
610	NASDAQ	DMLP	Fri, Jul 8, 2005	23.86	24.02	23.86	23.93
609	NASDAQ	DMLP	Thu, Jul 7, 2005	24.30	24.30	23.72	23.82
608	NASDAQ	DMLP	Wed, Jul 6, 2005	23.99	24.05	23.75	23.89
607	NASDAQ	DMLP	Tue, Jul 5, 2005	23.91	24.00	23.77	23.88
606	NASDAQ	DMLP	Fri, Jul 1, 2005	24.30	24.30	23.71	23.72
605	NASDAQ	DMLP	Thu, Jun 30, 2005	23.24	24.00	23.24	23.92
604	NASDAQ	DMLP	Wed, Jun 29, 2005	24.50	24.50	23.03	23.89
603	NASDAQ	DMLP	Tue, Jun 28, 2005	23.99	24.00	23.80	24.00
602	NASDAQ	DMLP	Mon, Jun 27, 2005	23.75	24.05	23.75	24.00
601	NASDAQ	DMLP	Fri, Jun 24, 2005	23.70	24.00	23.70	23.70
600	NASDAQ	DMLP	Thu, Jun 23, 2005	23.66	24.00	23.66	23.75
599	NASDAQ	DMLP	Wed, Jun 22, 2005	24.00	24.34	22.11	24.02
598	NASDAQ	DMLP	Tue, Jun 21, 2005	23.50	23.90	23.42	23.42
597	NASDAQ	DMLP	Mon, Jun 20, 2005	23.50	23.84	23.01	23.42
596	NASDAQ	DMLP	Fri, Jun 17, 2005	23.50	23.50	23.00	23.25
595	NASDAQ	DMLP	Thu, Jun 16, 2005	23.55	23.59	23.20	23.20
594	NASDAQ	DMLP	Wed, Jun 15, 2005	22.63	23.54	22.63	23.43
593	NASDAQ	DMLP	Tue, Jun 14, 2005	23.05	23.25	22.21	23.09
592	NASDAQ	DMLP	Mon, Jun 13, 2005	21.97	22.50	21.96	22.20
591	NASDAQ	DMLP	Fri, Jun 10, 2005	22.15	22.50	21.60	21.99
590	NASDAQ	DMLP	Thu, Jun 9, 2005	21.90	22.15	21.63	21.76
589	NASDAQ	DMLP	Wed, Jun 8, 2005	21.73	21.96	21.68	21.90
588	NASDAQ	DMLP	Tue, Jun 7, 2005	21.38	22.10	21.38	21.73
587	NASDAQ	DMLP	Mon, Jun 6, 2005	22.10	22.10	21.35	21.50
586	NASDAQ	DMLP	Fri, Jun 3, 2005	21.22	21.74	21.22	21.32
585	NASDAQ	DMLP	Thu, Jun 2, 2005	22.15	22.15	21.07	21.22
584	NASDAQ	DMLP	Wed, Jun 1, 2005	22.15	22.15	21.50	21.68
583	NASDAQ	DMLP	Tue, May 31, 2005	22.15	22.15	21.45	21.50
582	NASDAQ	DMLP	Fri, May 27, 2005	21.25	22.00	21.21	21.47
581	NASDAQ	DMLP	Thu, May 26, 2005	22.00	22.00	21.26	21.40
580	NASDAQ	DMLP	Wed, May 25, 2005	21.58	21.85	21.50	21.50
579	NASDAQ	DMLP	Tue, May 24, 2005	21.79	21.99	21.66	21.66
578	NASDAQ	DMLP	Mon, May 23, 2005	21.77	22.00	21.75	21.78
577	NASDAQ	DMLP	Fri, May 20, 2005	21.78	22.00	21.61	21.77
576	NASDAQ	DMLP	Thu, May 19, 2005	21.58	22.23	21.56	21.86
575	NASDAQ	DMLP	Wed, May 18, 2005	22.01	22.11	21.70	21.86
574	NASDAQ	DMLP	Tue, May 17, 2005	22.00	22.00	21.60	21.99
573	NASDAQ	DMLP	Mon, May 16, 2005	21.25	22.00	21.25	22.00
572	NASDAQ	DMLP	Fri, May 13, 2005	23.97	23.97	21.50	21.73
571	NASDAQ	DMLP	Thu, May 12, 2005	22.11	22.31	21.80	21.85
570	NASDAQ	DMLP	Wed, May 11, 2005	22.96	22.96	21.81	22.05
569	NASDAQ	DMLP	Tue, May 10, 2005	22.00	22.50	22.00	22.00
568	NASDAQ	DMLP	Mon, May 9, 2005	23.04	23.04	21.63	22.01
567	NASDAQ	DMLP	Fri, May 6, 2005	22.78	22.91	21.65	21.81
566	NASDAQ	DMLP	Thu, May 5, 2005	21.93	22.58	21.67	22.11
565	NASDAQ	DMLP	Wed, May 4, 2005	22.60	22.60	21.77	21.91
564	NASDAQ	DMLP	Tue, May 3, 2005	21.50	23.07	21.35	22.50
563	NASDAQ	DMLP	Mon, May 2, 2005	22.50	22.50	21.60	21.75
562	NASDAQ	DMLP	Fri, Apr 29, 2005	22.53	22.53	22.04	22.43
561	NASDAQ	DMLP	Thu, Apr 28, 2005	22.35	23.00	22.10	22.64
560	NASDAQ	DMLP	Wed, Apr 27, 2005	22.44	22.95	22.18	22.69
559	NASDAQ	DMLP	Tue, Apr 26, 2005	23.01	23.01	22.70	22.85
558	NASDAQ	DMLP	Mon, Apr 25, 2005	22.41	23.05	22.41	23.05
557	NASDAQ	DMLP	Fri, Apr 22, 2005	22.29	22.99	22.29	22.74
556	NASDAQ	DMLP	Thu, Apr 21, 2005	22.45	22.95	22.45	22.55
555	NASDAQ	DMLP	Wed, Apr 20, 2005	22.25	22.99	22.25	22.92
554	NASDAQ	DMLP	Tue, Apr 19, 2005	22.26	22.89	22.23	22.72
553	NASDAQ	DMLP	Mon, Apr 18, 2005	22.25	22.34	21.80	22.13
552	NASDAQ	DMLP	Fri, Apr 15, 2005	21.76	22.29	21.76	22.09
551	NASDAQ	DMLP	Thu, Apr 14, 2005	21.91	22.62	21.91	22.03
550	NASDAQ	DMLP	Wed, Apr 13, 2005	22.10	23.00	22.00	22.07
549	NASDAQ	DMLP	Tue, Apr 12, 2005	21.90	22.59	21.90	22.35
548	NASDAQ	DMLP	Mon, Apr 11, 2005	22.01	23.00	22.01	22.99
547	NASDAQ	DMLP	Fri, Apr 8, 2005	22.94	22.94	22.07	22.50
546	NASDAQ	DMLP	Thu, Apr 7, 2005	22.93	23.40	22.93	23.25
545	NASDAQ	DMLP	Wed, Apr 6, 2005	23.11	23.30	22.86	23.30
544	NASDAQ	DMLP	Tue, Apr 5, 2005	22.59	23.35	22.31	23.35
543	NASDAQ	DMLP	Mon, Apr 4, 2005	22.03	22.84	22.03	22.59
542	NASDAQ	DMLP	Fri, Apr 1, 2005	21.87	22.40	21.82	22.40
541	NASDAQ	DMLP	Thu, Mar 31, 2005	22.49	22.50	21.81	22.15
540	NASDAQ	DMLP	Wed, Mar 30, 2005	22.18	22.51	21.77	22.19
539	NASDAQ	DMLP	Tue, Mar 29, 2005	22.11	22.32	21.98	22.17
538	NASDAQ	DMLP	Mon, Mar 28, 2005	21.95	22.54	21.95	22.51
537	NASDAQ	DMLP	Thu, Mar 24, 2005	21.66	22.78	21.10	22.30
536	NASDAQ	DMLP	Wed, Mar 23, 2005	22.84	22.84	21.59	21.96
535	NASDAQ	DMLP	Tue, Mar 22, 2005	23.00	23.39	22.85	22.90
534	NASDAQ	DMLP	Mon, Mar 21, 2005	23.55	23.55	22.91	22.95
533	NASDAQ	DMLP	Fri, Mar 18, 2005	23.48	23.48	23.00	23.32
532	NASDAQ	DMLP	Thu, Mar 17, 2005	24.25	24.25	23.35	23.53
531	NASDAQ	DMLP	Wed, Mar 16, 2005	23.16	23.73	23.13	23.70
530	NASDAQ	DMLP	Tue, Mar 15, 2005	23.40	23.62	23.02	23.62
529	NASDAQ	DMLP	Mon, Mar 14, 2005	23.74	24.29	23.41	23.56
528	NASDAQ	DMLP	Fri, Mar 11, 2005	24.24	24.24	23.70	23.75
527	NASDAQ	DMLP	Thu, Mar 10, 2005	23.82	23.95	23.71	23.95
526	NASDAQ	DMLP	Wed, Mar 9, 2005	23.87	23.95	23.80	23.81
525	NASDAQ	DMLP	Tue, Mar 8, 2005	23.56	24.00	23.56	23.77
524	NASDAQ	DMLP	Mon, Mar 7, 2005	23.33	23.96	23.20	23.71
523	NASDAQ	DMLP	Fri, Mar 4, 2005	23.05	23.25	22.78	23.17
522	NASDAQ	DMLP	Thu, Mar 3, 2005	23.18	23.18	22.86	23.00
521	NASDAQ	DMLP	Wed, Mar 2, 2005	22.92	23.12	22.76	23.09
520	NASDAQ	DMLP	Tue, Mar 1, 2005	23.04	23.05	22.94	23.04
519	NASDAQ	DMLP	Mon, Feb 28, 2005	23.00	23.12	22.87	23.01
518	NASDAQ	DMLP	Fri, Feb 25, 2005	22.86	23.00	22.75	22.88
517	NASDAQ	DMLP	Thu, Feb 24, 2005	22.87	22.89	22.30	22.50
516	NASDAQ	DMLP	Wed, Feb 23, 2005	23.12	23.15	22.75	23.07
515	NASDAQ	DMLP	Tue, Feb 22, 2005	23.30	23.39	22.75	23.00
514	NASDAQ	DMLP	Fri, Feb 18, 2005	23.87	23.99	23.29	23.41
513	NASDAQ	DMLP	Thu, Feb 17, 2005	23.43	23.56	23.24	23.26
512	NASDAQ	DMLP	Wed, Feb 16, 2005	23.98	23.98	23.49	23.50
511	NASDAQ	DMLP	Tue, Feb 15, 2005	23.65	24.05	23.42	23.62
510	NASDAQ	DMLP	Mon, Feb 14, 2005	23.65	23.90	23.65	23.87
509	NASDAQ	DMLP	Fri, Feb 11, 2005	24.44	24.44	24.10	24.10
508	NASDAQ	DMLP	Thu, Feb 10, 2005	24.00	24.33	23.82	24.23
507	NASDAQ	DMLP	Wed, Feb 9, 2005	24.32	24.32	24.20	24.20
506	NASDAQ	DMLP	Tue, Feb 8, 2005	24.69	24.82	24.26	24.30
505	NASDAQ	DMLP	Mon, Feb 7, 2005	24.49	24.50	24.20	24.21
504	NASDAQ	DMLP	Fri, Feb 4, 2005	24.29	24.29	24.15	24.20
503	NASDAQ	DMLP	Thu, Feb 3, 2005	24.29	24.30	24.02	24.10
502	NASDAQ	DMLP	Wed, Feb 2, 2005	24.02	24.30	24.02	24.30
501	NASDAQ	DMLP	Tue, Feb 1, 2005	24.00	24.25	24.00	24.24
500	NASDAQ	DMLP	Mon, Jan 31, 2005	23.87	24.24	23.87	24.18
499	NASDAQ	DMLP	Fri, Jan 28, 2005	24.25	24.25	23.47	24.18
498	NASDAQ	DMLP	Thu, Jan 27, 2005	24.00	24.30	24.00	24.24
497	NASDAQ	DMLP	Wed, Jan 26, 2005	23.87	24.00	23.86	23.99
496	NASDAQ	DMLP	Tue, Jan 25, 2005	23.96	23.96	23.76	23.90
495	NASDAQ	DMLP	Mon, Jan 24, 2005	24.00	24.00	23.65	23.97
494	NASDAQ	DMLP	Fri, Jan 21, 2005	23.76	23.99	23.75	23.96
493	NASDAQ	DMLP	Thu, Jan 20, 2005	24.00	24.00	23.65	23.76
492	NASDAQ	DMLP	Wed, Jan 19, 2005	23.90	23.90	23.51	23.69
491	NASDAQ	DMLP	Tue, Jan 18, 2005	23.03	23.96	23.03	23.95
490	NASDAQ	DMLP	Fri, Jan 14, 2005	23.34	23.50	23.32	23.50
489	NASDAQ	DMLP	Thu, Jan 13, 2005	23.01	23.60	23.01	23.51
488	NASDAQ	DMLP	Wed, Jan 12, 2005	23.87	23.87	23.44	23.51
487	NASDAQ	DMLP	Tue, Jan 11, 2005	23.31	23.31	23.03	23.30
486	NASDAQ	DMLP	Mon, Jan 10, 2005	23.46	23.52	22.54	23.24
485	NASDAQ	DMLP	Fri, Jan 7, 2005	23.25	23.52	23.00	23.52
484	NASDAQ	DMLP	Thu, Jan 6, 2005	22.15	23.24	22.03	23.24
483	NASDAQ	DMLP	Wed, Jan 5, 2005	22.75	22.76	22.33	22.36
482	NASDAQ	DMLP	Tue, Jan 4, 2005	23.73	23.73	22.72	22.99
481	NASDAQ	DMLP	Mon, Jan 3, 2005	23.50	23.89	23.10	23.45
480	NASDAQ	DMLP	Fri, Dec 31, 2004	23.50	23.92	23.50	23.92
479	NASDAQ	DMLP	Thu, Dec 30, 2004	23.94	23.94	23.65	23.65
478	NASDAQ	DMLP	Wed, Dec 29, 2004	23.45	23.89	23.45	23.89
477	NASDAQ	DMLP	Tue, Dec 28, 2004	23.37	23.50	23.36	23.50
476	NASDAQ	DMLP	Mon, Dec 27, 2004	23.25	23.49	23.25	23.49
475	NASDAQ	DMLP	Thu, Dec 23, 2004	23.40	23.40	23.40	23.40
474	NASDAQ	DMLP	Wed, Dec 22, 2004	23.40	23.73	23.40	23.50
473	NASDAQ	DMLP	Tue, Dec 21, 2004	23.40	23.95	23.40	23.84
472	NASDAQ	DMLP	Mon, Dec 20, 2004	23.59	23.94	23.34	23.81
471	NASDAQ	DMLP	Fri, Dec 17, 2004	23.01	23.59	23.01	23.59
470	NASDAQ	DMLP	Thu, Dec 16, 2004	24.01	24.01	23.00	23.44
469	NASDAQ	DMLP	Wed, Dec 15, 2004	23.20	23.25	23.17	23.17
468	NASDAQ	DMLP	Tue, Dec 14, 2004	23.99	23.99	22.80	23.01
467	NASDAQ	DMLP	Mon, Dec 13, 2004	23.62	23.74	23.09	23.12
466	NASDAQ	DMLP	Fri, Dec 10, 2004	22.76	23.69	22.76	23.67
465	NASDAQ	DMLP	Thu, Dec 9, 2004	23.00	23.00	22.75	22.91
464	NASDAQ	DMLP	Wed, Dec 8, 2004	22.76	23.06	21.77	22.75
463	NASDAQ	DMLP	Tue, Dec 7, 2004	23.40	23.40	22.76	22.82
462	NASDAQ	DMLP	Mon, Dec 6, 2004	22.76	23.37	22.76	23.27
461	NASDAQ	DMLP	Fri, Dec 3, 2004	22.75	23.20	22.75	23.20
460	NASDAQ	DMLP	Thu, Dec 2, 2004	24.25	24.25	22.55	22.97
459	NASDAQ	DMLP	Wed, Dec 1, 2004	24.15	24.25	24.14	24.24
458	NASDAQ	DMLP	Tue, Nov 30, 2004	23.60	24.15	23.60	24.11
457	NASDAQ	DMLP	Mon, Nov 29, 2004	23.95	24.15	23.64	24.00
456	NASDAQ	DMLP	Fri, Nov 26, 2004	23.70	23.95	23.70	23.95
455	NASDAQ	DMLP	Wed, Nov 24, 2004	23.75	23.75	23.49	23.65
454	NASDAQ	DMLP	Tue, Nov 23, 2004	23.44	23.65	23.20	23.65
453	NASDAQ	DMLP	Mon, Nov 22, 2004	23.00	23.44	23.00	23.44
452	NASDAQ	DMLP	Fri, Nov 19, 2004	23.24	23.35	23.02	23.11
451	NASDAQ	DMLP	Thu, Nov 18, 2004	23.24	23.25	22.90	23.25
450	NASDAQ	DMLP	Wed, Nov 17, 2004	23.27	23.38	23.03	23.04
449	NASDAQ	DMLP	Tue, Nov 16, 2004	23.16	23.40	23.16	23.39
448	NASDAQ	DMLP	Mon, Nov 15, 2004	23.00	23.25	22.89	23.15
447	NASDAQ	DMLP	Fri, Nov 12, 2004	22.99	23.00	22.91	23.00
446	NASDAQ	DMLP	Thu, Nov 11, 2004	23.00	23.00	23.00	23.00
445	NASDAQ	DMLP	Wed, Nov 10, 2004	23.22	23.22	22.86	22.88
444	NASDAQ	DMLP	Tue, Nov 9, 2004	23.18	23.22	22.65	23.22
443	NASDAQ	DMLP	Mon, Nov 8, 2004	22.97	23.37	22.76	23.17
442	NASDAQ	DMLP	Fri, Nov 5, 2004	22.62	23.44	22.02	22.68
441	NASDAQ	DMLP	Thu, Nov 4, 2004	23.65	23.65	21.76	22.85
440	NASDAQ	DMLP	Wed, Nov 3, 2004	23.47	23.64	23.01	23.58
439	NASDAQ	DMLP	Tue, Nov 2, 2004	23.00	23.00	21.67	22.26
438	NASDAQ	DMLP	Mon, Nov 1, 2004	23.34	23.34	22.52	22.75
437	NASDAQ	DMLP	Fri, Oct 29, 2004	23.00	23.37	22.53	22.92
436	NASDAQ	DMLP	Thu, Oct 28, 2004	23.18	23.29	23.00	23.00
435	NASDAQ	DMLP	Wed, Oct 27, 2004	23.00	23.44	23.00	23.20
434	NASDAQ	DMLP	Tue, Oct 26, 2004	22.50	23.30	21.91	23.30
433	NASDAQ	DMLP	Mon, Oct 25, 2004	22.99	23.35	22.75	22.75
432	NASDAQ	DMLP	Fri, Oct 22, 2004	22.49	22.99	22.02	22.59
431	NASDAQ	DMLP	Thu, Oct 21, 2004	23.97	23.97	22.24	22.58
430	NASDAQ	DMLP	Wed, Oct 20, 2004	23.71	23.99	22.71	23.15
429	NASDAQ	DMLP	Tue, Oct 19, 2004	22.73	23.72	22.73	23.18
428	NASDAQ	DMLP	Mon, Oct 18, 2004	22.91	24.94	22.01	23.72
427	NASDAQ	DMLP	Fri, Oct 15, 2004	22.26	23.00	22.26	22.74
426	NASDAQ	DMLP	Thu, Oct 14, 2004	21.25	23.00	21.25	23.00
425	NASDAQ	DMLP	Wed, Oct 13, 2004	22.06	22.06	21.02	21.67
424	NASDAQ	DMLP	Tue, Oct 12, 2004	22.34	22.34	22.05	22.06
423	NASDAQ	DMLP	Mon, Oct 11, 2004	22.99	23.10	21.74	22.41
422	NASDAQ	DMLP	Fri, Oct 8, 2004	22.94	23.84	22.26	22.65
421	NASDAQ	DMLP	Thu, Oct 7, 2004	20.20	23.45	20.20	23.29
420	NASDAQ	DMLP	Wed, Oct 6, 2004	20.55	21.36	20.55	21.36
419	NASDAQ	DMLP	Tue, Oct 5, 2004	20.26	20.55	20.20	20.40
418	NASDAQ	DMLP	Mon, Oct 4, 2004	20.51	20.51	20.25	20.25
417	NASDAQ	DMLP	Fri, Oct 1, 2004	20.30	20.31	20.23	20.31
416	NASDAQ	DMLP	Thu, Sep 30, 2004	20.29	20.30	20.27	20.27
415	NASDAQ	DMLP	Wed, Sep 29, 2004	20.50	20.53	20.25	20.28
414	NASDAQ	DMLP	Tue, Sep 28, 2004	20.06	20.35	20.06	20.30
413	NASDAQ	DMLP	Mon, Sep 27, 2004	19.99	20.35	19.91	20.05
412	NASDAQ	DMLP	Fri, Sep 24, 2004	20.00	20.00	19.60	19.70
411	NASDAQ	DMLP	Thu, Sep 23, 2004	20.00	20.00	19.85	19.99
410	NASDAQ	DMLP	Wed, Sep 22, 2004	20.05	20.10	19.85	19.99
409	NASDAQ	DMLP	Tue, Sep 21, 2004	19.85	20.00	19.85	19.95
408	NASDAQ	DMLP	Mon, Sep 20, 2004	20.18	20.18	19.60	20.00
407	NASDAQ	DMLP	Fri, Sep 17, 2004	20.00	20.00	19.75	19.99
406	NASDAQ	DMLP	Thu, Sep 16, 2004	19.99	20.00	19.99	20.00
405	NASDAQ	DMLP	Wed, Sep 15, 2004	19.60	20.00	19.60	20.00
404	NASDAQ	DMLP	Tue, Sep 14, 2004	19.71	19.85	19.31	19.84
403	NASDAQ	DMLP	Mon, Sep 13, 2004	19.18	19.99	19.18	19.42
402	NASDAQ	DMLP	Fri, Sep 10, 2004	19.50	19.75	19.12	19.75
401	NASDAQ	DMLP	Thu, Sep 9, 2004	19.59	19.88	19.33	19.88
400	NASDAQ	DMLP	Wed, Sep 8, 2004	19.80	19.88	19.80	19.88
399	NASDAQ	DMLP	Tue, Sep 7, 2004	19.92	20.15	19.36	19.80
398	NASDAQ	DMLP	Fri, Sep 3, 2004	20.11	20.12	19.91	20.10
397	NASDAQ	DMLP	Thu, Sep 2, 2004	20.15	20.16	20.06	20.12
396	NASDAQ	DMLP	Wed, Sep 1, 2004	20.40	20.40	20.07	20.15
395	NASDAQ	DMLP	Tue, Aug 31, 2004	19.94	20.43	19.94	20.19
394	NASDAQ	DMLP	Mon, Aug 30, 2004	19.75	19.99	19.75	19.94
393	NASDAQ	DMLP	Fri, Aug 27, 2004	19.42	19.94	19.42	19.94
392	NASDAQ	DMLP	Thu, Aug 26, 2004	19.63	19.70	19.37	19.63
391	NASDAQ	DMLP	Wed, Aug 25, 2004	19.37	19.66	19.37	19.60
390	NASDAQ	DMLP	Tue, Aug 24, 2004	19.47	19.65	19.36	19.46
389	NASDAQ	DMLP	Mon, Aug 23, 2004	19.25	19.25	19.06	19.25
388	NASDAQ	DMLP	Fri, Aug 20, 2004	19.48	19.48	19.15	19.48
387	NASDAQ	DMLP	Thu, Aug 19, 2004	19.04	19.48	19.04	19.48
386	NASDAQ	DMLP	Wed, Aug 18, 2004	19.48	19.57	18.94	19.35
385	NASDAQ	DMLP	Tue, Aug 17, 2004	19.10	19.31	18.83	19.10
384	NASDAQ	DMLP	Mon, Aug 16, 2004	19.01	19.17	19.01	19.10
383	NASDAQ	DMLP	Fri, Aug 13, 2004	19.20	19.50	19.05	19.20
382	NASDAQ	DMLP	Thu, Aug 12, 2004	19.00	19.24	19.00	19.24
381	NASDAQ	DMLP	Wed, Aug 11, 2004	19.19	19.20	19.17	19.17
380	NASDAQ	DMLP	Tue, Aug 10, 2004	19.46	19.48	19.11	19.39
379	NASDAQ	DMLP	Mon, Aug 9, 2004	18.99	19.48	18.99	19.47
378	NASDAQ	DMLP	Fri, Aug 6, 2004	19.54	19.54	18.88	19.00
377	NASDAQ	DMLP	Thu, Aug 5, 2004	19.69	19.69	19.25	19.69
376	NASDAQ	DMLP	Wed, Aug 4, 2004	19.41	19.75	19.35	19.49
375	NASDAQ	DMLP	Tue, Aug 3, 2004	19.49	19.75	19.44	19.75
374	NASDAQ	DMLP	Mon, Aug 2, 2004	19.63	19.63	19.44	19.47
373	NASDAQ	DMLP	Fri, Jul 30, 2004	19.37	19.37	18.75	19.24
372	NASDAQ	DMLP	Thu, Jul 29, 2004	19.75	19.75	18.65	19.25
371	NASDAQ	DMLP	Wed, Jul 28, 2004	19.75	19.75	19.07	19.09
370	NASDAQ	DMLP	Tue, Jul 27, 2004	18.72	19.14	18.72	19.09
369	NASDAQ	DMLP	Mon, Jul 26, 2004	17.78	19.01	17.78	18.82
368	NASDAQ	DMLP	Fri, Jul 23, 2004	19.13	19.14	18.75	18.93
367	NASDAQ	DMLP	Thu, Jul 22, 2004	18.63	19.24	18.63	18.76
366	NASDAQ	DMLP	Wed, Jul 21, 2004	19.70	19.70	19.08	19.40
365	NASDAQ	DMLP	Tue, Jul 20, 2004	19.42	19.50	19.38	19.50
364	NASDAQ	DMLP	Mon, Jul 19, 2004	19.19	19.56	19.19	19.50
363	NASDAQ	DMLP	Fri, Jul 16, 2004	19.39	19.51	19.35	19.41
362	NASDAQ	DMLP	Thu, Jul 15, 2004	19.31	19.40	19.18	19.40
361	NASDAQ	DMLP	Wed, Jul 14, 2004	19.02	19.31	18.93	19.31
360	NASDAQ	DMLP	Tue, Jul 13, 2004	19.00	19.05	18.88	19.00
359	NASDAQ	DMLP	Mon, Jul 12, 2004	19.03	19.03	18.62	18.99
358	NASDAQ	DMLP	Fri, Jul 9, 2004	18.84	19.19	18.60	18.89
357	NASDAQ	DMLP	Thu, Jul 8, 2004	19.30	19.30	18.31	18.82
356	NASDAQ	DMLP	Wed, Jul 7, 2004	19.16	19.25	18.93	19.24
355	NASDAQ	DMLP	Tue, Jul 6, 2004	19.14	19.44	19.00	19.16
354	NASDAQ	DMLP	Fri, Jul 2, 2004	19.13	19.15	19.00	19.00
353	NASDAQ	DMLP	Thu, Jul 1, 2004	19.35	19.36	18.95	19.03
352	NASDAQ	DMLP	Wed, Jun 30, 2004	18.63	19.02	18.41	19.02
351	NASDAQ	DMLP	Tue, Jun 29, 2004	19.16	19.18	18.75	18.85
350	NASDAQ	DMLP	Mon, Jun 28, 2004	20.56	20.57	19.14	19.14
349	NASDAQ	DMLP	Fri, Jun 25, 2004	18.36	19.26	18.36	19.25
348	NASDAQ	DMLP	Thu, Jun 24, 2004	19.19	19.25	18.35	18.46
347	NASDAQ	DMLP	Wed, Jun 23, 2004	18.30	19.38	18.30	19.31
346	NASDAQ	DMLP	Tue, Jun 22, 2004	19.45	19.45	18.60	19.25
345	NASDAQ	DMLP	Mon, Jun 21, 2004	18.49	19.39	18.49	19.21
344	NASDAQ	DMLP	Fri, Jun 18, 2004	18.60	18.75	18.60	18.70
343	NASDAQ	DMLP	Thu, Jun 17, 2004	18.39	18.66	18.39	18.60
342	NASDAQ	DMLP	Wed, Jun 16, 2004	17.60	18.75	17.60	18.40
341	NASDAQ	DMLP	Tue, Jun 15, 2004	17.90	18.16	17.75	17.96
340	NASDAQ	DMLP	Mon, Jun 14, 2004	18.18	18.60	17.90	18.16
339	NASDAQ	DMLP	Thu, Jun 10, 2004	18.00	18.15	17.82	18.14
338	NASDAQ	DMLP	Wed, Jun 9, 2004	17.93	18.00	17.75	17.81
337	NASDAQ	DMLP	Tue, Jun 8, 2004	17.41	18.00	17.41	17.93
336	NASDAQ	DMLP	Mon, Jun 7, 2004	17.74	17.88	17.58	17.87
335	NASDAQ	DMLP	Fri, Jun 4, 2004	17.97	17.97	17.67	17.67
334	NASDAQ	DMLP	Thu, Jun 3, 2004	17.99	18.00	17.71	17.72
333	NASDAQ	DMLP	Wed, Jun 2, 2004	17.85	18.00	17.76	17.84
332	NASDAQ	DMLP	Tue, Jun 1, 2004	17.66	18.00	17.65	17.76
331	NASDAQ	DMLP	Fri, May 28, 2004	17.75	17.75	17.72	17.75
330	NASDAQ	DMLP	Thu, May 27, 2004	17.66	18.00	17.66	18.00
329	NASDAQ	DMLP	Wed, May 26, 2004	17.95	17.97	17.89	17.89
328	NASDAQ	DMLP	Tue, May 25, 2004	17.90	18.00	17.50	17.95
327	NASDAQ	DMLP	Mon, May 24, 2004	17.90	18.00	17.90	17.99
326	NASDAQ	DMLP	Fri, May 21, 2004	17.80	18.02	17.80	17.97
325	NASDAQ	DMLP	Thu, May 20, 2004	17.81	18.00	17.81	17.99
324	NASDAQ	DMLP	Wed, May 19, 2004	18.00	18.00	17.86	17.86
323	NASDAQ	DMLP	Tue, May 18, 2004	17.94	17.95	17.41	17.41
322	NASDAQ	DMLP	Mon, May 17, 2004	17.46	17.95	17.46	17.74
321	NASDAQ	DMLP	Fri, May 14, 2004	17.39	17.39	17.35	17.35
320	NASDAQ	DMLP	Thu, May 13, 2004	17.56	17.95	17.26	17.26
319	NASDAQ	DMLP	Wed, May 12, 2004	17.50	17.50	17.25	17.25
318	NASDAQ	DMLP	Tue, May 11, 2004	17.11	17.49	17.11	17.49
317	NASDAQ	DMLP	Mon, May 10, 2004	17.95	18.04	17.10	17.36
316	NASDAQ	DMLP	Fri, May 7, 2004	17.58	18.04	17.38	17.98
315	NASDAQ	DMLP	Thu, May 6, 2004	18.00	18.00	17.18	17.98
314	NASDAQ	DMLP	Wed, May 5, 2004	17.98	18.18	17.79	18.03
313	NASDAQ	DMLP	Tue, May 4, 2004	17.33	17.99	17.21	17.97
312	NASDAQ	DMLP	Mon, May 3, 2004	17.21	17.88	16.94	17.30
311	NASDAQ	DMLP	Fri, Apr 30, 2004	17.83	17.84	17.11	17.65
310	NASDAQ	DMLP	Thu, Apr 29, 2004	17.79	17.79	17.23	17.23
309	NASDAQ	DMLP	Wed, Apr 28, 2004	17.85	18.11	17.74	17.74
308	NASDAQ	DMLP	Tue, Apr 27, 2004	18.19	18.60	18.19	18.25
307	NASDAQ	DMLP	Mon, Apr 26, 2004	18.15	18.60	18.01	18.27
306	NASDAQ	DMLP	Fri, Apr 23, 2004	17.87	18.05	17.87	17.91
305	NASDAQ	DMLP	Thu, Apr 22, 2004	17.95	18.20	17.94	18.20
304	NASDAQ	DMLP	Wed, Apr 21, 2004	18.14	18.15	17.86	17.95
303	NASDAQ	DMLP	Tue, Apr 20, 2004	18.20	18.60	17.70	17.86
302	NASDAQ	DMLP	Mon, Apr 19, 2004	17.55	18.35	17.55	18.19
301	NASDAQ	DMLP	Fri, Apr 16, 2004	17.43	17.50	17.14	17.39
300	NASDAQ	DMLP	Thu, Apr 15, 2004	17.34	17.47	17.34	17.40
299	NASDAQ	DMLP	Wed, Apr 14, 2004	17.41	17.50	17.10	17.29
298	NASDAQ	DMLP	Tue, Apr 13, 2004	17.90	18.00	17.25	17.50
297	NASDAQ	DMLP	Mon, Apr 12, 2004	18.45	18.45	17.65	18.00
296	NASDAQ	DMLP	Thu, Apr 8, 2004	18.05	18.45	18.05	18.05
295	NASDAQ	DMLP	Wed, Apr 7, 2004	18.12	18.25	18.10	18.10
294	NASDAQ	DMLP	Tue, Apr 6, 2004	17.90	18.12	17.90	18.12
293	NASDAQ	DMLP	Mon, Apr 5, 2004	17.96	18.25	17.95	17.95
292	NASDAQ	DMLP	Fri, Apr 2, 2004	18.50	18.50	17.65	17.94
291	NASDAQ	DMLP	Thu, Apr 1, 2004	17.93	18.25	17.93	18.24
290	NASDAQ	DMLP	Wed, Mar 31, 2004	18.13	18.25	17.90	17.90
289	NASDAQ	DMLP	Tue, Mar 30, 2004	18.15	18.15	18.10	18.10
288	NASDAQ	DMLP	Mon, Mar 29, 2004	17.48	18.15	17.35	18.15
287	NASDAQ	DMLP	Fri, Mar 26, 2004	18.01	18.03	17.48	17.66
286	NASDAQ	DMLP	Thu, Mar 25, 2004	17.99	18.15	17.50	18.10
285	NASDAQ	DMLP	Wed, Mar 24, 2004	17.33	17.50	17.33	17.50
284	NASDAQ	DMLP	Tue, Mar 23, 2004	17.60	17.66	17.30	17.49
283	NASDAQ	DMLP	Mon, Mar 22, 2004	17.75	17.99	17.75	17.94
282	NASDAQ	DMLP	Fri, Mar 19, 2004	17.79	17.80	17.79	17.80
281	NASDAQ	DMLP	Thu, Mar 18, 2004	17.85	17.85	17.79	17.79
280	NASDAQ	DMLP	Wed, Mar 17, 2004	18.24	18.25	17.62	17.80
279	NASDAQ	DMLP	Tue, Mar 16, 2004	18.00	18.00	17.29	17.49
278	NASDAQ	DMLP	Mon, Mar 15, 2004	17.52	17.60	17.01	17.35
277	NASDAQ	DMLP	Fri, Mar 12, 2004	17.50	18.25	17.50	17.50
276	NASDAQ	DMLP	Thu, Mar 11, 2004	17.65	17.80	17.65	17.65
275	NASDAQ	DMLP	Wed, Mar 10, 2004	18.00	18.00	17.56	17.75
274	NASDAQ	DMLP	Tue, Mar 9, 2004	17.94	17.94	17.86	17.86
273	NASDAQ	DMLP	Mon, Mar 8, 2004	17.61	18.00	17.61	18.00
272	NASDAQ	DMLP	Fri, Mar 5, 2004	17.50	18.04	17.50	17.95
271	NASDAQ	DMLP	Thu, Mar 4, 2004	17.26	17.50	17.25	17.50
270	NASDAQ	DMLP	Wed, Mar 3, 2004	17.29	17.90	17.25	17.25
269	NASDAQ	DMLP	Tue, Mar 2, 2004	18.01	18.55	17.95	17.96
268	NASDAQ	DMLP	Mon, Mar 1, 2004	17.45	18.25	17.34	18.25
267	NASDAQ	DMLP	Fri, Feb 27, 2004	17.35	17.47	17.25	17.25
266	NASDAQ	DMLP	Thu, Feb 26, 2004	17.32	17.49	17.26	17.31
265	NASDAQ	DMLP	Wed, Feb 25, 2004	17.66	17.73	17.20	17.50
264	NASDAQ	DMLP	Tue, Feb 24, 2004	17.67	17.73	17.30	17.65
263	NASDAQ	DMLP	Mon, Feb 23, 2004	17.95	18.18	17.66	17.66
262	NASDAQ	DMLP	Fri, Feb 20, 2004	18.17	18.17	17.82	17.82
261	NASDAQ	DMLP	Thu, Feb 19, 2004	17.91	17.91	17.86	17.90
260	NASDAQ	DMLP	Wed, Feb 18, 2004	17.95	18.08	17.75	17.90
259	NASDAQ	DMLP	Tue, Feb 17, 2004	17.74	18.09	17.66	17.80
258	NASDAQ	DMLP	Fri, Feb 13, 2004	18.00	18.25	17.81	17.86
257	NASDAQ	DMLP	Thu, Feb 12, 2004	18.12	18.12	17.74	17.74
256	NASDAQ	DMLP	Wed, Feb 11, 2004	18.21	18.21	17.99	17.99
255	NASDAQ	DMLP	Tue, Feb 10, 2004	18.47	18.47	17.70	17.81
254	NASDAQ	DMLP	Mon, Feb 9, 2004	18.55	19.05	17.81	17.82
253	NASDAQ	DMLP	Fri, Feb 6, 2004	17.90	17.90	17.65	17.65
252	NASDAQ	DMLP	Thu, Feb 5, 2004	18.04	18.04	17.65	17.78
251	NASDAQ	DMLP	Wed, Feb 4, 2004	17.80	18.04	17.80	17.95
250	NASDAQ	DMLP	Tue, Feb 3, 2004	18.00	18.00	17.97	18.00
249	NASDAQ	DMLP	Mon, Feb 2, 2004	18.25	18.25	17.89	17.90
248	NASDAQ	DMLP	Fri, Jan 30, 2004	18.00	18.09	17.83	18.05
247	NASDAQ	DMLP	Thu, Jan 29, 2004	18.50	18.50	18.00	18.25
246	NASDAQ	DMLP	Wed, Jan 28, 2004	19.13	19.15	18.53	18.55
245	NASDAQ	DMLP	Tue, Jan 27, 2004	18.75	19.05	18.75	18.86
244	NASDAQ	DMLP	Mon, Jan 26, 2004	18.83	19.13	18.80	19.00
243	NASDAQ	DMLP	Fri, Jan 23, 2004	19.00	19.01	18.91	18.91
242	NASDAQ	DMLP	Thu, Jan 22, 2004	19.21	19.26	19.20	19.26
241	NASDAQ	DMLP	Wed, Jan 21, 2004	19.66	19.80	19.66	19.80
240	NASDAQ	DMLP	Tue, Jan 20, 2004	20.09	20.09	19.63	19.63
239	NASDAQ	DMLP	Fri, Jan 16, 2004	19.65	19.75	19.65	19.65
238	NASDAQ	DMLP	Thu, Jan 15, 2004	19.58	19.97	19.58	19.97
237	NASDAQ	DMLP	Wed, Jan 14, 2004	20.15	20.15	19.56	20.00
236	NASDAQ	DMLP	Tue, Jan 13, 2004	19.65	20.00	19.65	19.80
235	NASDAQ	DMLP	Mon, Jan 12, 2004	19.74	19.90	19.70	19.90
234	NASDAQ	DMLP	Fri, Jan 9, 2004	19.95	19.95	19.55	19.77
233	NASDAQ	DMLP	Wed, Jan 7, 2004	19.99	19.99	19.65	19.65
232	NASDAQ	DMLP	Tue, Jan 6, 2004	19.46	19.99	19.46	19.93
231	NASDAQ	DMLP	Mon, Jan 5, 2004	19.03	19.56	19.03	19.30
230	NASDAQ	DMLP	Fri, Jan 2, 2004	19.20	19.41	19.20	19.31
229	NASDAQ	DMLP	Wed, Dec 31, 2003	19.43	19.51	19.13	19.41
228	NASDAQ	DMLP	Tue, Dec 30, 2003	20.04	20.05	19.56	19.70
227	NASDAQ	DMLP	Mon, Dec 29, 2003	19.89	19.95	19.71	19.95
226	NASDAQ	DMLP	Fri, Dec 26, 2003	19.77	19.77	19.72	19.73
225	NASDAQ	DMLP	Wed, Dec 24, 2003	19.74	19.75	19.74	19.75
224	NASDAQ	DMLP	Tue, Dec 23, 2003	19.85	19.88	19.71	19.86
223	NASDAQ	DMLP	Mon, Dec 22, 2003	19.96	19.96	19.80	19.96
222	NASDAQ	DMLP	Fri, Dec 19, 2003	19.58	19.95	19.58	19.85
221	NASDAQ	DMLP	Thu, Dec 18, 2003	19.60	19.90	19.60	19.81
220	NASDAQ	DMLP	Wed, Dec 17, 2003	19.70	20.00	19.70	20.00
219	NASDAQ	DMLP	Tue, Dec 16, 2003	19.74	19.92	19.50	19.92
218	NASDAQ	DMLP	Mon, Dec 15, 2003	19.79	19.79	19.33	19.74
217	NASDAQ	DMLP	Fri, Dec 12, 2003	19.00	19.77	19.00	19.77
216	NASDAQ	DMLP	Thu, Dec 11, 2003	19.05	19.06	18.92	18.93
215	NASDAQ	DMLP	Wed, Dec 10, 2003	18.55	19.50	18.55	19.35
214	NASDAQ	DMLP	Tue, Dec 9, 2003	17.61	19.49	17.61	19.40
213	NASDAQ	DMLP	Mon, Dec 8, 2003	18.83	19.42	18.68	19.42
212	NASDAQ	DMLP	Fri, Dec 5, 2003	18.74	18.99	18.74	18.90
211	NASDAQ	DMLP	Thu, Dec 4, 2003	18.67	18.74	18.32	18.74
210	NASDAQ	DMLP	Wed, Dec 3, 2003	18.51	18.69	18.20	18.56
209	NASDAQ	DMLP	Tue, Dec 2, 2003	18.46	18.46	18.12	18.23
208	NASDAQ	DMLP	Mon, Dec 1, 2003	18.00	18.47	17.80	18.47
207	NASDAQ	DMLP	Fri, Nov 28, 2003	17.99	18.00	17.99	18.00
206	NASDAQ	DMLP	Wed, Nov 26, 2003	17.84	17.99	17.84	17.99
205	NASDAQ	DMLP	Tue, Nov 25, 2003	17.70	17.80	17.70	17.75
204	NASDAQ	DMLP	Mon, Nov 24, 2003	17.80	17.80	17.80	17.80
203	NASDAQ	DMLP	Fri, Nov 21, 2003	17.85	17.85	17.65	17.85
202	NASDAQ	DMLP	Thu, Nov 20, 2003	17.85	17.85	17.85	17.85
201	NASDAQ	DMLP	Wed, Nov 19, 2003	17.70	17.85	17.70	17.85
200	NASDAQ	DMLP	Tue, Nov 18, 2003	17.51	17.71	17.51	17.71
199	NASDAQ	DMLP	Mon, Nov 17, 2003	17.70	17.80	17.70	17.70
198	NASDAQ	DMLP	Fri, Nov 14, 2003	17.84	17.85	17.66	17.85
197	NASDAQ	DMLP	Thu, Nov 13, 2003	17.61	17.80	17.50	17.75
196	NASDAQ	DMLP	Wed, Nov 12, 2003	17.61	17.95	17.52	17.65
195	NASDAQ	DMLP	Tue, Nov 11, 2003	17.75	17.88	17.51	17.51
194	NASDAQ	DMLP	Mon, Nov 10, 2003	17.98	17.98	17.05	17.69
193	NASDAQ	DMLP	Fri, Nov 7, 2003	17.80	17.86	17.50	17.85
192	NASDAQ	DMLP	Thu, Nov 6, 2003	17.75	17.99	17.55	17.75
191	NASDAQ	DMLP	Wed, Nov 5, 2003	17.99	17.99	17.50	17.73
190	NASDAQ	DMLP	Tue, Nov 4, 2003	17.55	17.75	17.50	17.50
189	NASDAQ	DMLP	Mon, Nov 3, 2003	17.75	17.75	17.56	17.74
188	NASDAQ	DMLP	Fri, Oct 31, 2003	17.66	17.99	17.65	17.65
187	NASDAQ	DMLP	Thu, Oct 30, 2003	18.00	18.00	17.26	17.27
186	NASDAQ	DMLP	Wed, Oct 29, 2003	17.69	18.15	17.69	18.15
185	NASDAQ	DMLP	Tue, Oct 28, 2003	17.87	17.87	17.82	17.82
184	NASDAQ	DMLP	Mon, Oct 27, 2003	18.14	18.14	17.61	17.82
183	NASDAQ	DMLP	Fri, Oct 24, 2003	17.79	17.97	17.79	17.95
182	NASDAQ	DMLP	Thu, Oct 23, 2003	17.79	17.80	17.79	17.80
181	NASDAQ	DMLP	Wed, Oct 22, 2003	17.88	17.89	17.60	17.60
180	NASDAQ	DMLP	Tue, Oct 21, 2003	17.65	17.94	17.58	17.59
179	NASDAQ	DMLP	Mon, Oct 20, 2003	17.75	17.89	17.56	17.72
178	NASDAQ	DMLP	Fri, Oct 17, 2003	17.92	17.97	17.68	17.75
177	NASDAQ	DMLP	Thu, Oct 16, 2003	17.75	17.75	17.75	17.75
176	NASDAQ	DMLP	Wed, Oct 15, 2003	17.69	17.75	17.50	17.75
175	NASDAQ	DMLP	Tue, Oct 14, 2003	17.50	17.70	17.50	17.50
174	NASDAQ	DMLP	Mon, Oct 13, 2003	17.52	17.97	17.50	17.50
173	NASDAQ	DMLP	Fri, Oct 10, 2003	17.22	17.54	17.22	17.45
172	NASDAQ	DMLP	Thu, Oct 9, 2003	16.70	17.25	16.70	17.25
171	NASDAQ	DMLP	Wed, Oct 8, 2003	17.39	17.39	16.50	16.93
170	NASDAQ	DMLP	Tue, Oct 7, 2003	16.90	17.02	16.60	17.02
169	NASDAQ	DMLP	Mon, Oct 6, 2003	17.40	17.40	16.39	16.90
168	NASDAQ	DMLP	Fri, Oct 3, 2003	16.81	17.50	16.81	17.49
167	NASDAQ	DMLP	Thu, Oct 2, 2003	16.81	18.01	16.80	17.50
166	NASDAQ	DMLP	Wed, Oct 1, 2003	17.09	17.09	17.09	17.09
165	NASDAQ	DMLP	Tue, Sep 30, 2003	17.10	17.10	16.80	16.85
164	NASDAQ	DMLP	Mon, Sep 29, 2003	17.06	17.16	16.99	17.00
163	NASDAQ	DMLP	Thu, Sep 25, 2003	17.10	17.50	17.09	17.50
162	NASDAQ	DMLP	Wed, Sep 24, 2003	17.49	17.49	17.07	17.07
161	NASDAQ	DMLP	Tue, Sep 23, 2003	17.26	17.51	17.25	17.25
160	NASDAQ	DMLP	Mon, Sep 22, 2003	17.26	17.44	17.20	17.20
159	NASDAQ	DMLP	Fri, Sep 19, 2003	17.26	17.51	17.20	17.20
158	NASDAQ	DMLP	Thu, Sep 18, 2003	17.55	17.74	17.32	17.60
157	NASDAQ	DMLP	Wed, Sep 17, 2003	17.60	17.75	17.46	17.75
156	NASDAQ	DMLP	Tue, Sep 16, 2003	17.98	17.98	17.51	17.53
155	NASDAQ	DMLP	Mon, Sep 15, 2003	17.71	17.71	17.51	17.53
154	NASDAQ	DMLP	Fri, Sep 12, 2003	18.08	18.08	17.50	17.74
153	NASDAQ	DMLP	Thu, Sep 11, 2003	17.80	17.97	17.80	17.85
152	NASDAQ	DMLP	Wed, Sep 10, 2003	18.01	18.18	17.74	17.74
151	NASDAQ	DMLP	Tue, Sep 9, 2003	17.80	17.99	17.73	17.75
150	NASDAQ	DMLP	Mon, Sep 8, 2003	18.18	18.18	17.40	17.94
149	NASDAQ	DMLP	Fri, Sep 5, 2003	17.53	18.15	17.41	18.00
148	NASDAQ	DMLP	Thu, Sep 4, 2003	17.74	17.74	17.59	17.59
147	NASDAQ	DMLP	Wed, Sep 3, 2003	17.31	18.00	17.30	17.60
146	NASDAQ	DMLP	Tue, Sep 2, 2003	17.51	17.51	17.43	17.44
145	NASDAQ	DMLP	Fri, Aug 29, 2003	18.33	18.33	17.60	17.60
144	NASDAQ	DMLP	Thu, Aug 28, 2003	17.80	17.83	17.31	17.83
143	NASDAQ	DMLP	Wed, Aug 27, 2003	17.40	18.00	17.33	17.40
142	NASDAQ	DMLP	Tue, Aug 26, 2003	17.51	17.99	17.30	17.30
141	NASDAQ	DMLP	Mon, Aug 25, 2003	17.60	17.64	17.50	17.64
140	NASDAQ	DMLP	Fri, Aug 22, 2003	17.53	17.60	17.25	17.60
139	NASDAQ	DMLP	Thu, Aug 21, 2003	18.00	18.00	17.40	17.53
138	NASDAQ	DMLP	Wed, Aug 20, 2003	17.99	18.20	17.66	18.00
137	NASDAQ	DMLP	Tue, Aug 19, 2003	17.99	18.00	17.59	17.59
136	NASDAQ	DMLP	Mon, Aug 18, 2003	17.60	18.00	17.51	17.51
135	NASDAQ	DMLP	Fri, Aug 15, 2003	17.60	17.60	17.60	17.60
134	NASDAQ	DMLP	Thu, Aug 14, 2003	17.86	18.00	17.68	17.70
133	NASDAQ	DMLP	Wed, Aug 13, 2003	17.56	17.86	17.56	17.75
132	NASDAQ	DMLP	Tue, Aug 12, 2003	17.99	18.10	17.43	17.66
131	NASDAQ	DMLP	Mon, Aug 11, 2003	17.16	17.79	17.16	17.68
130	NASDAQ	DMLP	Fri, Aug 8, 2003	17.59	17.60	17.31	17.55
129	NASDAQ	DMLP	Thu, Aug 7, 2003	17.30	17.60	17.30	17.60
128	NASDAQ	DMLP	Wed, Aug 6, 2003	17.51	17.99	17.31	17.31
127	NASDAQ	DMLP	Tue, Aug 5, 2003	17.83	17.99	17.30	17.99
126	NASDAQ	DMLP	Mon, Aug 4, 2003	18.40	18.40	17.50	18.02
125	NASDAQ	DMLP	Fri, Aug 1, 2003	18.00	18.00	17.50	17.94
124	NASDAQ	DMLP	Thu, Jul 31, 2003	18.10	18.24	17.80	18.00
123	NASDAQ	DMLP	Wed, Jul 30, 2003	17.85	18.39	17.85	18.09
122	NASDAQ	DMLP	Tue, Jul 29, 2003	17.90	17.90	17.80	17.85
121	NASDAQ	DMLP	Mon, Jul 28, 2003	17.90	18.10	17.80	17.80
120	NASDAQ	DMLP	Fri, Jul 25, 2003	17.70	17.91	17.58	17.65
119	NASDAQ	DMLP	Thu, Jul 24, 2003	18.20	18.20	17.59	17.64
118	NASDAQ	DMLP	Wed, Jul 23, 2003	18.20	18.20	17.55	18.05
117	NASDAQ	DMLP	Tue, Jul 22, 2003	18.01	18.01	17.69	17.75
116	NASDAQ	DMLP	Mon, Jul 21, 2003	17.75	17.75	17.62	17.70
115	NASDAQ	DMLP	Fri, Jul 18, 2003	17.99	17.99	17.39	17.42
114	NASDAQ	DMLP	Thu, Jul 17, 2003	17.05	17.89	17.05	17.30
113	NASDAQ	DMLP	Wed, Jul 16, 2003	17.28	17.40	16.70	16.95
112	NASDAQ	DMLP	Tue, Jul 15, 2003	17.50	17.55	17.05	17.05
111	NASDAQ	DMLP	Mon, Jul 14, 2003	17.34	17.50	17.34	17.40
110	NASDAQ	DMLP	Fri, Jul 11, 2003	17.27	17.42	17.25	17.30
109	NASDAQ	DMLP	Thu, Jul 10, 2003	17.50	17.50	17.28	17.34
108	NASDAQ	DMLP	Wed, Jul 9, 2003	17.26	17.46	17.26	17.40
107	NASDAQ	DMLP	Tue, Jul 8, 2003	17.40	17.43	17.23	17.23
106	NASDAQ	DMLP	Mon, Jul 7, 2003	17.50	17.69	17.26	17.69
105	NASDAQ	DMLP	Wed, Jul 2, 2003	17.26	17.50	17.26	17.41
104	NASDAQ	DMLP	Tue, Jul 1, 2003	17.38	17.38	17.26	17.28
103	NASDAQ	DMLP	Mon, Jun 30, 2003	17.52	17.90	17.26	17.57
102	NASDAQ	DMLP	Fri, Jun 27, 2003	17.95	17.95	17.53	17.53
101	NASDAQ	DMLP	Thu, Jun 26, 2003	18.09	18.09	18.00	18.00
100	NASDAQ	DMLP	Wed, Jun 25, 2003	18.15	18.25	18.15	18.20
99	NASDAQ	DMLP	Tue, Jun 24, 2003	18.10	18.48	18.00	18.06
98	NASDAQ	DMLP	Mon, Jun 23, 2003	17.99	18.18	17.95	18.18
97	NASDAQ	DMLP	Fri, Jun 20, 2003	17.55	17.99	17.55	17.95
96	NASDAQ	DMLP	Thu, Jun 19, 2003	17.92	17.99	17.57	17.62
95	NASDAQ	DMLP	Wed, Jun 18, 2003	18.65	18.65	17.25	18.04
94	NASDAQ	DMLP	Tue, Jun 17, 2003	17.52	17.52	17.15	17.35
93	NASDAQ	DMLP	Mon, Jun 16, 2003	17.25	17.77	17.25	17.55
92	NASDAQ	DMLP	Fri, Jun 13, 2003	17.85	17.85	16.52	17.36
91	NASDAQ	DMLP	Thu, Jun 12, 2003	18.25	18.55	17.50	17.77
90	NASDAQ	DMLP	Wed, Jun 11, 2003	19.10	19.23	18.00	18.10
89	NASDAQ	DMLP	Tue, Jun 10, 2003	18.88	19.49	18.41	19.00
88	NASDAQ	DMLP	Mon, Jun 9, 2003	19.01	19.01	18.77	18.88
87	NASDAQ	DMLP	Fri, Jun 6, 2003	18.25	19.54	18.20	18.99
86	NASDAQ	DMLP	Thu, Jun 5, 2003	18.04	18.25	17.54	18.02
85	NASDAQ	DMLP	Wed, Jun 4, 2003	17.99	18.25	17.99	18.04
84	NASDAQ	DMLP	Tue, Jun 3, 2003	18.13	18.13	17.75	17.99
83	NASDAQ	DMLP	Mon, Jun 2, 2003	18.13	18.16	17.75	18.13
82	NASDAQ	DMLP	Fri, May 30, 2003	18.00	18.25	18.00	18.00
81	NASDAQ	DMLP	Thu, May 29, 2003	17.36	18.00	17.36	17.76
80	NASDAQ	DMLP	Wed, May 28, 2003	17.49	17.74	17.30	17.56
79	NASDAQ	DMLP	Tue, May 27, 2003	17.30	17.84	17.30	17.50
78	NASDAQ	DMLP	Fri, May 23, 2003	17.04	17.49	17.04	17.30
77	NASDAQ	DMLP	Thu, May 22, 2003	17.05	17.50	17.04	17.15
76	NASDAQ	DMLP	Wed, May 21, 2003	16.60	17.05	16.55	16.85
75	NASDAQ	DMLP	Tue, May 20, 2003	16.44	16.87	16.44	16.76
74	NASDAQ	DMLP	Mon, May 19, 2003	16.40	16.74	16.34	16.51
73	NASDAQ	DMLP	Fri, May 16, 2003	16.20	16.45	16.00	16.44
72	NASDAQ	DMLP	Thu, May 15, 2003	16.49	16.59	16.39	16.41
71	NASDAQ	DMLP	Wed, May 14, 2003	16.24	16.50	16.20	16.40
70	NASDAQ	DMLP	Tue, May 13, 2003	16.10	16.20	16.00	16.10
69	NASDAQ	DMLP	Mon, May 12, 2003	15.63	16.30	15.63	16.23
68	NASDAQ	DMLP	Fri, May 9, 2003	16.22	16.22	16.05	16.05
67	NASDAQ	DMLP	Thu, May 8, 2003	16.95	16.95	15.51	16.03
66	NASDAQ	DMLP	Wed, May 7, 2003	15.75	15.98	15.75	15.90
65	NASDAQ	DMLP	Tue, May 6, 2003	15.53	16.50	15.52	15.95
64	NASDAQ	DMLP	Mon, May 5, 2003	16.60	16.60	15.65	15.68
63	NASDAQ	DMLP	Fri, May 2, 2003	15.85	16.41	15.51	16.40
62	NASDAQ	DMLP	Thu, May 1, 2003	15.70	16.16	15.63	16.01
61	NASDAQ	DMLP	Wed, Apr 30, 2003	15.50	15.52	14.80	15.52
60	NASDAQ	DMLP	Tue, Apr 29, 2003	15.11	15.50	15.11	15.40
59	NASDAQ	DMLP	Mon, Apr 28, 2003	16.72	16.72	15.24	15.35
58	NASDAQ	DMLP	Fri, Apr 25, 2003	15.02	15.25	14.91	15.25
57	NASDAQ	DMLP	Thu, Apr 24, 2003	15.19	16.24	15.04	15.04
56	NASDAQ	DMLP	Wed, Apr 23, 2003	15.45	15.55	14.67	15.19
55	NASDAQ	DMLP	Tue, Apr 22, 2003	15.80	15.80	15.50	15.55
54	NASDAQ	DMLP	Mon, Apr 21, 2003	15.44	16.24	15.30	15.60
53	NASDAQ	DMLP	Thu, Apr 17, 2003	15.24	15.33	15.13	15.25
52	NASDAQ	DMLP	Wed, Apr 16, 2003	15.20	15.40	14.51	15.02
51	NASDAQ	DMLP	Tue, Apr 15, 2003	15.20	15.20	15.19	15.20
50	NASDAQ	DMLP	Mon, Apr 14, 2003	15.00	15.20	14.95	15.09
49	NASDAQ	DMLP	Fri, Apr 11, 2003	15.00	15.00	14.72	14.99
48	NASDAQ	DMLP	Thu, Apr 10, 2003	14.75	15.00	14.67	15.00
47	NASDAQ	DMLP	Wed, Apr 9, 2003	14.40	14.71	14.40	14.71
46	NASDAQ	DMLP	Tue, Apr 8, 2003	14.40	14.43	14.40	14.40
45	NASDAQ	DMLP	Mon, Apr 7, 2003	14.30	14.75	14.30	14.70
44	NASDAQ	DMLP	Fri, Apr 4, 2003	14.30	14.60	14.30	14.60
43	NASDAQ	DMLP	Thu, Apr 3, 2003	14.30	14.65	14.30	14.30
42	NASDAQ	DMLP	Wed, Apr 2, 2003	14.30	14.30	14.30	14.30
41	NASDAQ	DMLP	Tue, Apr 1, 2003	14.39	14.90	14.25	14.30
40	NASDAQ	DMLP	Mon, Mar 31, 2003	13.80	14.35	13.80	14.35
39	NASDAQ	DMLP	Fri, Mar 28, 2003	13.90	14.08	13.90	14.00
38	NASDAQ	DMLP	Thu, Mar 27, 2003	13.90	14.12	13.70	13.90
37	NASDAQ	DMLP	Wed, Mar 26, 2003	14.29	14.35	13.90	13.90
36	NASDAQ	DMLP	Tue, Mar 25, 2003	14.35	14.35	14.35	14.35
35	NASDAQ	DMLP	Mon, Mar 24, 2003	14.11	14.14	14.11	14.14
34	NASDAQ	DMLP	Fri, Mar 21, 2003	14.11	14.60	14.11	14.23
33	NASDAQ	DMLP	Thu, Mar 20, 2003	14.50	14.50	14.25	14.25
32	NASDAQ	DMLP	Wed, Mar 19, 2003	14.17	14.50	14.17	14.50
31	NASDAQ	DMLP	Tue, Mar 18, 2003	14.40	14.44	14.03	14.44
30	NASDAQ	DMLP	Mon, Mar 17, 2003	14.50	14.50	14.10	14.41
29	NASDAQ	DMLP	Fri, Mar 14, 2003	14.50	14.53	14.30	14.42
28	NASDAQ	DMLP	Thu, Mar 13, 2003	14.95	14.95	14.50	14.50
27	NASDAQ	DMLP	Wed, Mar 12, 2003	14.65	14.75	14.64	14.65
26	NASDAQ	DMLP	Tue, Mar 11, 2003	14.90	15.00	14.65	14.99
25	NASDAQ	DMLP	Mon, Mar 10, 2003	14.60	15.00	14.60	14.90
24	NASDAQ	DMLP	Fri, Mar 7, 2003	14.70	14.97	14.50	14.80
23	NASDAQ	DMLP	Thu, Mar 6, 2003	14.81	14.81	14.75	14.80
22	NASDAQ	DMLP	Wed, Mar 5, 2003	14.60	14.98	14.50	14.96
21	NASDAQ	DMLP	Tue, Mar 4, 2003	14.87	14.87	14.51	14.61
20	NASDAQ	DMLP	Mon, Mar 3, 2003	14.77	15.17	14.52	14.52
19	NASDAQ	DMLP	Fri, Feb 28, 2003	14.91	14.91	14.67	14.70
18	NASDAQ	DMLP	Thu, Feb 27, 2003	15.05	15.25	14.71	14.96
17	NASDAQ	DMLP	Wed, Feb 26, 2003	14.70	15.10	14.10	15.00
16	NASDAQ	DMLP	Tue, Feb 25, 2003	14.74	15.47	14.60	14.61
15	NASDAQ	DMLP	Mon, Feb 24, 2003	14.49	14.95	14.39	14.79
14	NASDAQ	DMLP	Fri, Feb 21, 2003	14.30	14.51	14.05	14.32
13	NASDAQ	DMLP	Thu, Feb 20, 2003	13.50	14.25	13.50	14.10
12	NASDAQ	DMLP	Wed, Feb 19, 2003	14.01	14.02	13.32	13.67
11	NASDAQ	DMLP	Tue, Feb 18, 2003	14.00	14.22	13.79	13.85
10	NASDAQ	DMLP	Fri, Feb 14, 2003	14.23	14.74	13.76	14.23
9	NASDAQ	DMLP	Thu, Feb 13, 2003	13.69	14.33	13.61	14.33
8	NASDAQ	DMLP	Wed, Feb 12, 2003	13.72	13.76	13.40	13.75
7	NASDAQ	DMLP	Tue, Feb 11, 2003	13.70	13.80	13.69	13.72
6	NASDAQ	DMLP	Mon, Feb 10, 2003	13.60	13.92	13.59	13.62
5	NASDAQ	DMLP	Fri, Feb 7, 2003	13.00	13.50	13.00	13.43
4	NASDAQ	DMLP	Thu, Feb 6, 2003	14.15	14.25	12.55	13.00
3	NASDAQ	DMLP	Wed, Feb 5, 2003	14.90	14.90	14.25	14.30
2	NASDAQ	DMLP	Tue, Feb 4, 2003	16.00	16.00	15.10	15.10
1	NASDAQ	DMLP	Mon, Feb 3, 2003	17.00	17.00	16.00	16.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Dorchester Minerals LP NASDAQ:DMLP 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