Western Asset Mortgage Defined Opportunity Fund Inc NYSE:DMO Historical Prices

Below are the 3246 trading days of historical prices for DMO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3246	NYSE	DMO	Tue, Jan 17, 2023	11.01	11.30	11.01	11.24
3245	NYSE	DMO	Fri, Jan 13, 2023	11.25	11.31	10.90	11.02
3244	NYSE	DMO	Thu, Jan 12, 2023	11.24	11.26	11.09	11.22
3243	NYSE	DMO	Wed, Jan 11, 2023	11.06	11.23	11.03	11.16
3242	NYSE	DMO	Tue, Jan 10, 2023	11.06	11.09	11.02	11.09
3241	NYSE	DMO	Mon, Jan 9, 2023	10.98	11.25	10.91	11.13
3240	NYSE	DMO	Fri, Jan 6, 2023	10.87	11.05	10.87	10.94
3239	NYSE	DMO	Thu, Jan 5, 2023	10.87	11.00	10.81	10.88
3238	NYSE	DMO	Wed, Jan 4, 2023	10.92	10.99	10.83	10.87
3237	NYSE	DMO	Tue, Jan 3, 2023	10.80	10.95	10.74	10.86
3236	NYSE	DMO	Fri, Dec 30, 2022	10.99	10.99	10.65	10.77
3235	NYSE	DMO	Thu, Dec 29, 2022	10.58	11.04	10.58	10.99
3234	NYSE	DMO	Wed, Dec 28, 2022	10.83	10.84	10.52	10.54
3233	NYSE	DMO	Tue, Dec 27, 2022	10.86	10.87	10.83	10.84
3232	NYSE	DMO	Fri, Dec 23, 2022	10.91	10.97	10.81	10.88
3231	NYSE	DMO	Thu, Dec 22, 2022	10.80	10.98	10.72	10.86
3230	NYSE	DMO	Wed, Dec 21, 2022	10.63	10.96	10.63	10.80
3229	NYSE	DMO	Tue, Dec 20, 2022	10.70	10.84	10.63	10.66
3228	NYSE	DMO	Mon, Dec 19, 2022	10.63	10.74	10.62	10.70
3227	NYSE	DMO	Fri, Dec 16, 2022	10.61	10.71	10.60	10.63
3226	NYSE	DMO	Thu, Dec 15, 2022	10.73	10.81	10.60	10.63
3225	NYSE	DMO	Wed, Dec 14, 2022	10.81	10.86	10.70	10.74
3224	NYSE	DMO	Tue, Dec 13, 2022	10.95	10.95	10.81	10.81
3223	NYSE	DMO	Mon, Dec 12, 2022	10.91	10.97	10.80	10.83
3222	NYSE	DMO	Fri, Dec 9, 2022	11.22	11.22	10.83	10.93
3221	NYSE	DMO	Thu, Dec 8, 2022	11.16	11.35	11.08	11.25
3220	NYSE	DMO	Wed, Dec 7, 2022	10.84	11.29	10.84	11.16
3219	NYSE	DMO	Tue, Dec 6, 2022	10.81	10.94	10.81	10.81
3218	NYSE	DMO	Mon, Dec 5, 2022	10.95	10.99	10.80	10.82
3217	NYSE	DMO	Fri, Dec 2, 2022	10.92	11.06	10.91	10.98
3216	NYSE	DMO	Thu, Dec 1, 2022	11.13	11.17	10.92	10.97
3215	NYSE	DMO	Wed, Nov 30, 2022	11.06	11.28	10.98	11.08
3214	NYSE	DMO	Tue, Nov 29, 2022	11.09	11.19	10.96	11.06
3213	NYSE	DMO	Mon, Nov 28, 2022	11.17	11.23	11.08	11.14
3212	NYSE	DMO	Fri, Nov 25, 2022	11.18	11.25	11.17	11.17
3211	NYSE	DMO	Wed, Nov 23, 2022	11.20	11.21	11.12	11.16
3210	NYSE	DMO	Tue, Nov 22, 2022	11.08	11.28	10.96	11.16
3209	NYSE	DMO	Mon, Nov 21, 2022	11.15	11.15	10.91	11.06
3208	NYSE	DMO	Fri, Nov 18, 2022	11.11	11.34	11.08	11.14
3207	NYSE	DMO	Thu, Nov 17, 2022	11.06	11.13	10.93	11.11
3206	NYSE	DMO	Wed, Nov 16, 2022	11.01	11.34	11.00	11.11
3205	NYSE	DMO	Tue, Nov 15, 2022	10.99	11.08	10.98	11.05
3204	NYSE	DMO	Mon, Nov 14, 2022	11.00	11.16	10.90	11.00
3203	NYSE	DMO	Fri, Nov 11, 2022	10.95	11.08	10.94	10.95
3202	NYSE	DMO	Thu, Nov 10, 2022	10.84	11.16	10.82	11.10
3201	NYSE	DMO	Wed, Nov 9, 2022	10.77	10.77	10.67	10.73
3200	NYSE	DMO	Tue, Nov 8, 2022	10.75	10.85	10.72	10.77
3199	NYSE	DMO	Mon, Nov 7, 2022	10.76	10.86	10.66	10.71
3198	NYSE	DMO	Fri, Nov 4, 2022	10.76	10.86	10.74	10.80
3197	NYSE	DMO	Thu, Nov 3, 2022	10.67	10.79	10.67	10.73
3196	NYSE	DMO	Wed, Nov 2, 2022	10.65	10.88	10.65	10.74
3195	NYSE	DMO	Tue, Nov 1, 2022	10.63	10.70	10.61	10.65
3194	NYSE	DMO	Mon, Oct 31, 2022	10.59	10.65	10.55	10.62
3193	NYSE	DMO	Fri, Oct 28, 2022	10.62	10.66	10.58	10.62
3192	NYSE	DMO	Thu, Oct 27, 2022	10.63	10.75	10.60	10.63
3191	NYSE	DMO	Wed, Oct 26, 2022	10.59	10.74	10.58	10.63
3190	NYSE	DMO	Tue, Oct 25, 2022	10.55	10.71	10.55	10.59
3189	NYSE	DMO	Mon, Oct 24, 2022	10.63	10.65	10.58	10.61
3188	NYSE	DMO	Fri, Oct 21, 2022	10.57	10.69	10.54	10.63
3187	NYSE	DMO	Thu, Oct 20, 2022	10.50	10.79	10.50	10.61
3186	NYSE	DMO	Wed, Oct 19, 2022	10.52	10.57	10.47	10.47
3185	NYSE	DMO	Tue, Oct 18, 2022	10.58	10.73	10.51	10.52
3184	NYSE	DMO	Mon, Oct 17, 2022	10.60	10.84	10.45	10.52
3183	NYSE	DMO	Fri, Oct 14, 2022	10.67	10.75	10.57	10.58
3182	NYSE	DMO	Thu, Oct 13, 2022	10.66	10.76	10.57	10.67
3181	NYSE	DMO	Wed, Oct 12, 2022	10.81	10.92	10.75	10.76
3180	NYSE	DMO	Tue, Oct 11, 2022	10.96	11.00	10.63	10.81
3179	NYSE	DMO	Mon, Oct 10, 2022	10.95	11.16	10.85	10.85
3178	NYSE	DMO	Fri, Oct 7, 2022	11.08	11.41	10.96	10.96
3177	NYSE	DMO	Thu, Oct 6, 2022	11.17	11.42	11.09	11.10
3176	NYSE	DMO	Wed, Oct 5, 2022	11.34	11.37	11.08	11.18
3175	NYSE	DMO	Tue, Oct 4, 2022	11.30	11.67	11.30	11.48
3174	NYSE	DMO	Mon, Oct 3, 2022	11.18	11.37	11.18	11.25
3173	NYSE	DMO	Fri, Sep 30, 2022	11.04	11.30	11.04	11.11
3172	NYSE	DMO	Thu, Sep 29, 2022	11.15	11.24	11.06	11.07
3171	NYSE	DMO	Wed, Sep 28, 2022	11.01	11.33	11.01	11.29
3170	NYSE	DMO	Tue, Sep 27, 2022	10.95	11.25	10.95	11.07
3169	NYSE	DMO	Mon, Sep 26, 2022	11.19	11.26	10.90	10.95
3168	NYSE	DMO	Fri, Sep 23, 2022	11.40	11.54	11.21	11.21
3167	NYSE	DMO	Thu, Sep 22, 2022	11.52	11.54	11.37	11.51
3166	NYSE	DMO	Wed, Sep 21, 2022	11.61	11.81	11.57	11.59
3165	NYSE	DMO	Tue, Sep 20, 2022	11.58	11.68	11.51	11.60
3164	NYSE	DMO	Mon, Sep 19, 2022	11.74	11.84	11.62	11.68
3163	NYSE	DMO	Fri, Sep 16, 2022	11.71	11.89	11.67	11.75
3162	NYSE	DMO	Thu, Sep 15, 2022	11.80	12.05	11.66	11.67
3161	NYSE	DMO	Wed, Sep 14, 2022	11.72	11.90	11.72	11.80
3160	NYSE	DMO	Tue, Sep 13, 2022	11.80	11.95	11.67	11.71
3159	NYSE	DMO	Mon, Sep 12, 2022	11.93	12.03	11.85	11.87
3158	NYSE	DMO	Fri, Sep 9, 2022	11.88	12.08	11.84	11.90
3157	NYSE	DMO	Thu, Sep 8, 2022	11.87	11.95	11.81	11.85
3156	NYSE	DMO	Wed, Sep 7, 2022	11.85	11.97	11.83	11.92
3155	NYSE	DMO	Tue, Sep 6, 2022	11.88	12.05	11.79	11.88
3154	NYSE	DMO	Fri, Sep 2, 2022	11.95	12.07	11.82	11.94
3153	NYSE	DMO	Thu, Sep 1, 2022	11.94	12.04	11.79	11.80
3152	NYSE	DMO	Wed, Aug 31, 2022	12.13	12.16	11.92	11.97
3151	NYSE	DMO	Tue, Aug 30, 2022	12.27	12.29	12.11	12.11
3150	NYSE	DMO	Mon, Aug 29, 2022	12.32	12.32	12.24	12.29
3149	NYSE	DMO	Fri, Aug 26, 2022	12.35	12.53	12.26	12.31
3148	NYSE	DMO	Thu, Aug 25, 2022	12.51	12.57	12.21	12.38
3147	NYSE	DMO	Wed, Aug 24, 2022	12.54	12.59	12.48	12.54
3146	NYSE	DMO	Tue, Aug 23, 2022	12.39	12.58	12.39	12.55
3145	NYSE	DMO	Mon, Aug 22, 2022	12.52	12.58	12.30	12.29
3144	NYSE	DMO	Fri, Aug 19, 2022	12.57	12.65	12.55	12.58
3143	NYSE	DMO	Thu, Aug 18, 2022	12.55	12.65	12.55	12.62
3142	NYSE	DMO	Wed, Aug 17, 2022	12.71	12.71	12.52	12.58
3141	NYSE	DMO	Tue, Aug 16, 2022	12.81	12.89	12.66	12.69
3140	NYSE	DMO	Mon, Aug 15, 2022	12.66	12.86	12.66	12.84
3139	NYSE	DMO	Fri, Aug 12, 2022	12.57	12.71	12.57	12.69
3138	NYSE	DMO	Thu, Aug 11, 2022	12.54	12.68	12.54	12.56
3137	NYSE	DMO	Wed, Aug 10, 2022	12.48	12.56	12.40	12.54
3136	NYSE	DMO	Tue, Aug 9, 2022	12.40	12.40	12.25	12.39
3135	NYSE	DMO	Mon, Aug 8, 2022	12.41	12.50	12.32	12.39
3134	NYSE	DMO	Fri, Aug 5, 2022	12.39	12.49	12.30	12.40
3133	NYSE	DMO	Thu, Aug 4, 2022	12.26	12.49	12.26	12.40
3132	NYSE	DMO	Wed, Aug 3, 2022	12.09	12.32	12.09	12.31
3131	NYSE	DMO	Tue, Aug 2, 2022	11.98	12.21	11.98	12.08
3130	NYSE	DMO	Mon, Aug 1, 2022	11.96	12.22	11.92	12.00
3129	NYSE	DMO	Fri, Jul 29, 2022	11.94	12.14	11.90	11.93
3128	NYSE	DMO	Thu, Jul 28, 2022	11.90	12.05	11.86	11.94
3127	NYSE	DMO	Wed, Jul 27, 2022	11.96	12.16	11.82	11.91
3126	NYSE	DMO	Tue, Jul 26, 2022	12.03	12.05	11.92	11.96
3125	NYSE	DMO	Mon, Jul 25, 2022	11.99	12.23	11.95	12.03
3124	NYSE	DMO	Fri, Jul 22, 2022	11.92	12.07	11.90	11.96
3123	NYSE	DMO	Thu, Jul 21, 2022	11.78	12.01	11.72	11.82
3122	NYSE	DMO	Wed, Jul 20, 2022	11.65	12.37	11.65	11.78
3121	NYSE	DMO	Tue, Jul 19, 2022	11.74	11.90	11.65	11.65
3120	NYSE	DMO	Mon, Jul 18, 2022	11.84	11.84	11.72	11.73
3119	NYSE	DMO	Fri, Jul 15, 2022	11.81	12.00	11.81	11.84
3118	NYSE	DMO	Thu, Jul 14, 2022	11.87	12.18	11.75	11.80
3117	NYSE	DMO	Wed, Jul 13, 2022	12.04	12.04	11.85	11.87
3116	NYSE	DMO	Tue, Jul 12, 2022	12.02	12.20	12.02	12.06
3115	NYSE	DMO	Mon, Jul 11, 2022	11.91	12.39	11.91	12.02
3114	NYSE	DMO	Fri, Jul 8, 2022	11.81	11.95	11.70	11.91
3113	NYSE	DMO	Thu, Jul 7, 2022	11.77	11.84	11.68	11.78
3112	NYSE	DMO	Wed, Jul 6, 2022	11.80	11.86	11.73	11.80
3111	NYSE	DMO	Tue, Jul 5, 2022	11.64	11.80	11.51	11.76
3110	NYSE	DMO	Fri, Jul 1, 2022	11.66	11.78	11.57	11.63
3109	NYSE	DMO	Thu, Jun 30, 2022	11.53	11.80	11.51	11.68
3108	NYSE	DMO	Wed, Jun 29, 2022	11.60	11.63	11.56	11.57
3107	NYSE	DMO	Tue, Jun 28, 2022	11.58	11.65	11.56	11.61
3106	NYSE	DMO	Mon, Jun 27, 2022	11.71	11.74	11.59	11.62
3105	NYSE	DMO	Fri, Jun 24, 2022	11.70	11.78	11.70	11.73
3104	NYSE	DMO	Thu, Jun 23, 2022	11.75	11.88	11.67	11.73
3103	NYSE	DMO	Wed, Jun 22, 2022	11.52	11.82	11.47	11.68
3102	NYSE	DMO	Tue, Jun 21, 2022	11.45	11.78	11.41	11.53
3101	NYSE	DMO	Fri, Jun 17, 2022	11.40	11.65	11.40	11.50
3100	NYSE	DMO	Thu, Jun 16, 2022	11.28	11.72	11.28	11.40
3099	NYSE	DMO	Wed, Jun 15, 2022	11.48	11.75	11.43	11.72
3098	NYSE	DMO	Tue, Jun 14, 2022	11.62	11.70	11.37	11.47
3097	NYSE	DMO	Mon, Jun 13, 2022	11.79	11.90	11.50	11.55
3096	NYSE	DMO	Fri, Jun 10, 2022	12.00	12.04	11.86	11.92
3095	NYSE	DMO	Thu, Jun 9, 2022	12.15	12.17	12.02	12.05
3094	NYSE	DMO	Wed, Jun 8, 2022	12.01	12.18	11.98	12.17
3093	NYSE	DMO	Tue, Jun 7, 2022	12.09	12.16	12.01	12.04
3092	NYSE	DMO	Mon, Jun 6, 2022	12.13	12.21	12.10	12.11
3091	NYSE	DMO	Fri, Jun 3, 2022	12.17	12.25	12.12	12.18
3090	NYSE	DMO	Thu, Jun 2, 2022	12.14	12.24	12.14	12.19
3089	NYSE	DMO	Wed, Jun 1, 2022	12.14	12.27	12.09	12.15
3088	NYSE	DMO	Tue, May 31, 2022	12.05	12.15	12.04	12.15
3087	NYSE	DMO	Fri, May 27, 2022	12.04	12.12	11.96	12.05
3086	NYSE	DMO	Thu, May 26, 2022	12.05	12.13	11.93	11.98
3085	NYSE	DMO	Wed, May 25, 2022	11.83	12.08	11.80	12.02
3084	NYSE	DMO	Tue, May 24, 2022	11.85	12.00	11.81	11.90
3083	NYSE	DMO	Mon, May 23, 2022	11.95	11.96	11.84	11.87
3082	NYSE	DMO	Fri, May 20, 2022	11.96	12.09	11.83	12.01
3081	NYSE	DMO	Thu, May 19, 2022	12.03	12.34	12.03	12.01
3080	NYSE	DMO	Wed, May 18, 2022	12.24	12.24	11.93	12.02
3079	NYSE	DMO	Tue, May 17, 2022	11.94	12.30	11.94	12.18
3078	NYSE	DMO	Mon, May 16, 2022	11.92	12.00	11.82	11.94
3077	NYSE	DMO	Fri, May 13, 2022	12.14	12.20	11.90	11.94
3076	NYSE	DMO	Thu, May 12, 2022	12.27	12.30	12.00	12.06
3075	NYSE	DMO	Wed, May 11, 2022	12.18	12.39	12.18	12.25
3074	NYSE	DMO	Tue, May 10, 2022	12.16	12.25	12.14	12.22
3073	NYSE	DMO	Mon, May 9, 2022	12.16	12.27	12.14	12.18
3072	NYSE	DMO	Fri, May 6, 2022	12.24	12.33	12.06	12.22
3071	NYSE	DMO	Thu, May 5, 2022	12.47	12.47	12.22	12.25
3070	NYSE	DMO	Wed, May 4, 2022	12.43	12.72	12.30	12.56
3069	NYSE	DMO	Tue, May 3, 2022	12.37	12.50	12.35	12.43
3068	NYSE	DMO	Mon, May 2, 2022	12.46	12.47	12.26	12.39
3067	NYSE	DMO	Fri, Apr 29, 2022	12.45	12.56	12.20	12.42
3066	NYSE	DMO	Thu, Apr 28, 2022	12.56	12.71	12.49	12.56
3065	NYSE	DMO	Wed, Apr 27, 2022	12.68	12.81	12.57	12.59
3064	NYSE	DMO	Tue, Apr 26, 2022	12.76	12.82	12.66	12.70
3063	NYSE	DMO	Mon, Apr 25, 2022	12.65	12.79	12.62	12.75
3062	NYSE	DMO	Fri, Apr 22, 2022	12.75	12.77	12.63	12.70
3061	NYSE	DMO	Thu, Apr 21, 2022	12.83	12.96	12.77	12.77
3060	NYSE	DMO	Wed, Apr 20, 2022	12.82	13.00	12.80	12.84
3059	NYSE	DMO	Tue, Apr 19, 2022	12.84	12.87	12.81	12.84
3058	NYSE	DMO	Mon, Apr 18, 2022	12.82	12.89	12.76	12.87
3057	NYSE	DMO	Thu, Apr 14, 2022	12.99	13.07	12.77	12.82
3056	NYSE	DMO	Wed, Apr 13, 2022	12.87	13.14	12.76	13.03
3055	NYSE	DMO	Tue, Apr 12, 2022	12.85	13.00	12.82	12.93
3054	NYSE	DMO	Mon, Apr 11, 2022	12.88	12.93	12.75	12.79
3053	NYSE	DMO	Fri, Apr 8, 2022	13.05	13.30	12.86	12.88
3052	NYSE	DMO	Thu, Apr 7, 2022	13.10	13.36	13.03	13.09
3051	NYSE	DMO	Wed, Apr 6, 2022	13.02	13.09	12.98	13.07
3050	NYSE	DMO	Tue, Apr 5, 2022	13.15	13.38	12.99	13.05
3049	NYSE	DMO	Mon, Apr 4, 2022	13.35	13.39	13.26	13.37
3048	NYSE	DMO	Fri, Apr 1, 2022	13.45	13.50	13.22	13.45
3047	NYSE	DMO	Thu, Mar 31, 2022	13.30	13.45	13.19	13.37
3046	NYSE	DMO	Wed, Mar 30, 2022	13.36	13.40	13.23	13.35
3045	NYSE	DMO	Tue, Mar 29, 2022	13.09	13.40	13.07	13.34
3044	NYSE	DMO	Mon, Mar 28, 2022	13.24	13.30	13.07	13.09
3043	NYSE	DMO	Fri, Mar 25, 2022	13.26	13.45	13.15	13.36
3042	NYSE	DMO	Thu, Mar 24, 2022	13.30	13.40	13.19	13.30
3041	NYSE	DMO	Wed, Mar 23, 2022	13.36	13.45	13.30	13.34
3040	NYSE	DMO	Tue, Mar 22, 2022	13.44	13.53	13.32	13.43
3039	NYSE	DMO	Mon, Mar 21, 2022	13.56	13.60	13.31	13.41
3038	NYSE	DMO	Fri, Mar 18, 2022	13.48	13.64	13.45	13.56
3037	NYSE	DMO	Thu, Mar 17, 2022	13.44	13.72	13.43	13.56
3036	NYSE	DMO	Wed, Mar 16, 2022	13.32	13.53	13.25	13.50
3035	NYSE	DMO	Tue, Mar 15, 2022	13.27	13.53	13.27	13.39
3034	NYSE	DMO	Mon, Mar 14, 2022	13.51	13.52	13.25	13.29
3033	NYSE	DMO	Fri, Mar 11, 2022	13.63	13.70	13.57	13.58
3032	NYSE	DMO	Thu, Mar 10, 2022	13.72	13.97	13.53	13.65
3031	NYSE	DMO	Wed, Mar 9, 2022	13.81	14.18	13.70	13.77
3030	NYSE	DMO	Tue, Mar 8, 2022	13.80	13.88	13.65	13.78
3029	NYSE	DMO	Mon, Mar 7, 2022	13.86	14.11	13.61	13.79
3028	NYSE	DMO	Fri, Mar 4, 2022	13.91	13.91	13.61	13.81
3027	NYSE	DMO	Thu, Mar 3, 2022	14.05	14.16	13.96	13.97
3026	NYSE	DMO	Wed, Mar 2, 2022	13.94	14.27	13.91	14.10
3025	NYSE	DMO	Tue, Mar 1, 2022	14.03	14.11	13.95	13.95
3024	NYSE	DMO	Mon, Feb 28, 2022	14.00	14.11	13.88	14.04
3023	NYSE	DMO	Fri, Feb 25, 2022	14.12	14.23	13.95	14.02
3022	NYSE	DMO	Thu, Feb 24, 2022	13.95	14.20	13.87	14.20
3021	NYSE	DMO	Wed, Feb 23, 2022	14.23	14.44	13.97	14.15
3020	NYSE	DMO	Tue, Feb 22, 2022	14.20	14.23	14.02	14.11
3019	NYSE	DMO	Fri, Feb 18, 2022	14.32	14.40	14.26	14.30
3018	NYSE	DMO	Thu, Feb 17, 2022	14.38	14.47	14.32	14.32
3017	NYSE	DMO	Wed, Feb 16, 2022	14.29	14.59	14.08	14.25
3016	NYSE	DMO	Tue, Feb 15, 2022	14.17	14.39	14.17	14.34
3015	NYSE	DMO	Mon, Feb 14, 2022	14.20	14.54	14.10	14.18
3014	NYSE	DMO	Fri, Feb 11, 2022	14.32	14.48	14.08	14.19
3013	NYSE	DMO	Thu, Feb 10, 2022	14.43	14.54	14.29	14.29
3012	NYSE	DMO	Wed, Feb 9, 2022	14.59	14.67	14.50	14.50
3011	NYSE	DMO	Tue, Feb 8, 2022	14.62	14.63	14.47	14.52
3010	NYSE	DMO	Mon, Feb 7, 2022	14.68	14.87	14.62	14.63
3009	NYSE	DMO	Fri, Feb 4, 2022	14.90	15.13	14.60	14.88
3008	NYSE	DMO	Thu, Feb 3, 2022	14.92	14.96	14.82	14.86
3007	NYSE	DMO	Wed, Feb 2, 2022	14.92	15.10	14.90	14.93
3006	NYSE	DMO	Tue, Feb 1, 2022	14.96	15.05	14.79	14.95
3005	NYSE	DMO	Mon, Jan 31, 2022	14.76	15.03	14.74	14.94
3004	NYSE	DMO	Fri, Jan 28, 2022	14.64	14.79	14.55	14.76
3003	NYSE	DMO	Thu, Jan 27, 2022	14.59	14.91	14.54	14.64
3002	NYSE	DMO	Wed, Jan 26, 2022	14.68	14.88	14.53	14.57
3001	NYSE	DMO	Tue, Jan 25, 2022	14.50	14.84	14.47	14.68
3000	NYSE	DMO	Mon, Jan 24, 2022	14.90	15.00	14.04	14.75
2999	NYSE	DMO	Fri, Jan 21, 2022	15.16	15.16	14.88	15.07
2998	NYSE	DMO	Thu, Jan 20, 2022	15.39	15.47	15.20	15.23
2997	NYSE	DMO	Wed, Jan 19, 2022	15.41	15.49	15.34	15.40
2996	NYSE	DMO	Tue, Jan 18, 2022	15.40	15.45	15.34	15.36
2995	NYSE	DMO	Fri, Jan 14, 2022	15.53	15.64	15.24	15.40
2994	NYSE	DMO	Thu, Jan 13, 2022	15.60	15.65	15.42	15.42
2993	NYSE	DMO	Wed, Jan 12, 2022	15.56	15.56	15.41	15.50
2992	NYSE	DMO	Tue, Jan 11, 2022	15.53	15.56	15.35	15.52
2991	NYSE	DMO	Mon, Jan 10, 2022	15.45	15.59	15.27	15.39
2990	NYSE	DMO	Fri, Jan 7, 2022	15.34	15.66	15.18	15.37
2989	NYSE	DMO	Thu, Jan 6, 2022	15.34	15.47	15.14	15.20
2988	NYSE	DMO	Wed, Jan 5, 2022	15.28	15.39	15.14	15.20
2987	NYSE	DMO	Tue, Jan 4, 2022	15.24	15.31	15.16	15.22
2986	NYSE	DMO	Mon, Jan 3, 2022	15.27	15.36	15.10	15.18
2985	NYSE	DMO	Fri, Dec 31, 2021	15.25	15.39	15.10	15.21
2984	NYSE	DMO	Thu, Dec 30, 2021	15.33	15.44	15.21	15.24
2983	NYSE	DMO	Wed, Dec 29, 2021	15.32	15.49	15.24	15.28
2982	NYSE	DMO	Tue, Dec 28, 2021	15.11	15.34	15.11	15.25
2981	NYSE	DMO	Mon, Dec 27, 2021	15.15	15.28	15.00	15.09
2980	NYSE	DMO	Thu, Dec 23, 2021	15.31	15.32	15.08	15.16
2979	NYSE	DMO	Wed, Dec 22, 2021	15.30	15.46	14.90	15.23
2978	NYSE	DMO	Tue, Dec 21, 2021	15.38	15.50	15.34	15.26
2977	NYSE	DMO	Mon, Dec 20, 2021	15.48	15.48	15.32	15.34
2976	NYSE	DMO	Fri, Dec 17, 2021	15.45	15.57	15.40	15.48
2975	NYSE	DMO	Thu, Dec 16, 2021	15.75	15.80	15.51	15.54
2974	NYSE	DMO	Wed, Dec 15, 2021	15.72	15.83	15.50	15.68
2973	NYSE	DMO	Tue, Dec 14, 2021	15.62	15.85	15.61	15.73
2972	NYSE	DMO	Mon, Dec 13, 2021	15.65	15.70	15.50	15.56
2971	NYSE	DMO	Fri, Dec 10, 2021	15.64	15.70	15.50	15.58
2970	NYSE	DMO	Thu, Dec 9, 2021	15.60	15.60	15.50	15.54
2969	NYSE	DMO	Wed, Dec 8, 2021	15.60	15.72	15.51	15.61
2968	NYSE	DMO	Tue, Dec 7, 2021	15.77	15.82	15.33	15.60
2967	NYSE	DMO	Mon, Dec 6, 2021	15.55	15.79	15.39	15.61
2966	NYSE	DMO	Fri, Dec 3, 2021	15.72	15.98	15.53	15.56
2965	NYSE	DMO	Thu, Dec 2, 2021	15.83	15.87	15.50	15.66
2964	NYSE	DMO	Wed, Dec 1, 2021	15.98	15.99	15.66	15.72
2963	NYSE	DMO	Tue, Nov 30, 2021	15.94	15.99	15.75	15.79
2962	NYSE	DMO	Mon, Nov 29, 2021	16.00	16.00	15.76	15.90
2961	NYSE	DMO	Fri, Nov 26, 2021	15.89	16.00	15.76	16.00
2960	NYSE	DMO	Wed, Nov 24, 2021	15.93	15.94	15.75	15.84
2959	NYSE	DMO	Tue, Nov 23, 2021	15.84	15.95	15.76	15.85
2958	NYSE	DMO	Mon, Nov 22, 2021	15.91	15.95	15.81	15.84
2957	NYSE	DMO	Fri, Nov 19, 2021	15.88	15.97	15.80	15.94
2956	NYSE	DMO	Thu, Nov 18, 2021	16.00	16.00	15.93	15.84
2955	NYSE	DMO	Wed, Nov 17, 2021	16.00	16.10	15.95	15.98
2954	NYSE	DMO	Tue, Nov 16, 2021	16.11	16.15	15.96	16.00
2953	NYSE	DMO	Mon, Nov 15, 2021	16.09	16.17	15.96	16.07
2952	NYSE	DMO	Fri, Nov 12, 2021	16.09	16.16	16.05	16.08
2951	NYSE	DMO	Thu, Nov 11, 2021	16.11	16.11	15.96	16.09
2950	NYSE	DMO	Wed, Nov 10, 2021	16.04	16.10	16.00	16.07
2949	NYSE	DMO	Tue, Nov 9, 2021	16.02	16.04	15.95	16.00
2948	NYSE	DMO	Mon, Nov 8, 2021	16.04	16.08	15.96	15.96
2947	NYSE	DMO	Fri, Nov 5, 2021	16.08	16.10	15.95	16.00
2946	NYSE	DMO	Thu, Nov 4, 2021	16.00	16.07	15.85	16.04
2945	NYSE	DMO	Wed, Nov 3, 2021	16.08	16.08	15.94	16.04
2944	NYSE	DMO	Tue, Nov 2, 2021	15.95	16.08	15.87	16.05
2943	NYSE	DMO	Mon, Nov 1, 2021	15.96	16.05	15.89	15.92
2942	NYSE	DMO	Fri, Oct 29, 2021	15.87	15.98	15.82	15.91
2941	NYSE	DMO	Thu, Oct 28, 2021	15.75	15.81	15.60	15.81
2940	NYSE	DMO	Wed, Oct 27, 2021	15.77	15.77	15.69	15.72
2939	NYSE	DMO	Tue, Oct 26, 2021	15.90	15.95	15.47	15.72
2938	NYSE	DMO	Mon, Oct 25, 2021	15.91	15.91	15.80	15.88
2937	NYSE	DMO	Fri, Oct 22, 2021	15.82	15.92	15.76	15.85
2936	NYSE	DMO	Thu, Oct 21, 2021	15.94	15.94	15.65	15.82
2935	NYSE	DMO	Wed, Oct 20, 2021	16.15	16.15	15.96	15.89
2934	NYSE	DMO	Tue, Oct 19, 2021	16.00	16.13	15.97	16.13
2933	NYSE	DMO	Mon, Oct 18, 2021	15.97	15.98	15.84	15.96
2932	NYSE	DMO	Fri, Oct 15, 2021	15.99	16.09	15.89	15.91
2931	NYSE	DMO	Thu, Oct 14, 2021	16.05	16.05	15.89	15.98
2930	NYSE	DMO	Wed, Oct 13, 2021	16.01	16.04	15.89	15.95
2929	NYSE	DMO	Tue, Oct 12, 2021	15.95	16.00	15.95	15.98
2928	NYSE	DMO	Mon, Oct 11, 2021	15.93	16.00	15.80	15.86
2927	NYSE	DMO	Fri, Oct 8, 2021	15.97	15.97	15.89	15.93
2926	NYSE	DMO	Thu, Oct 7, 2021	15.97	16.00	15.84	15.88
2925	NYSE	DMO	Wed, Oct 6, 2021	15.75	15.90	15.58	15.90
2924	NYSE	DMO	Tue, Oct 5, 2021	15.48	16.00	15.43	15.67
2923	NYSE	DMO	Mon, Oct 4, 2021	15.29	15.49	15.28	15.44
2922	NYSE	DMO	Fri, Oct 1, 2021	15.58	15.58	15.26	15.40
2921	NYSE	DMO	Thu, Sep 30, 2021	15.59	15.88	15.45	15.46
2920	NYSE	DMO	Wed, Sep 29, 2021	15.67	15.79	15.30	15.45
2919	NYSE	DMO	Tue, Sep 28, 2021	16.10	16.10	15.61	15.61
2918	NYSE	DMO	Mon, Sep 27, 2021	16.17	16.22	15.94	16.10
2917	NYSE	DMO	Fri, Sep 24, 2021	16.16	16.19	16.06	16.16
2916	NYSE	DMO	Thu, Sep 23, 2021	16.22	16.24	16.07	16.09
2915	NYSE	DMO	Wed, Sep 22, 2021	16.20	16.23	16.00	16.14
2914	NYSE	DMO	Tue, Sep 21, 2021	16.19	16.29	15.89	16.13
2913	NYSE	DMO	Mon, Sep 20, 2021	15.90	16.14	15.86	16.12
2912	NYSE	DMO	Fri, Sep 17, 2021	16.00	16.00	15.87	15.96
2911	NYSE	DMO	Thu, Sep 16, 2021	16.00	16.00	15.86	15.94
2910	NYSE	DMO	Wed, Sep 15, 2021	15.95	16.00	15.86	16.00
2909	NYSE	DMO	Tue, Sep 14, 2021	15.83	15.88	15.79	15.87
2908	NYSE	DMO	Mon, Sep 13, 2021	15.84	15.90	15.76	15.86
2907	NYSE	DMO	Fri, Sep 10, 2021	15.84	15.95	15.76	15.79
2906	NYSE	DMO	Thu, Sep 9, 2021	15.80	15.84	15.68	15.73
2905	NYSE	DMO	Wed, Sep 8, 2021	15.82	15.82	15.74	15.75
2904	NYSE	DMO	Tue, Sep 7, 2021	15.87	15.87	15.77	15.81
2903	NYSE	DMO	Fri, Sep 3, 2021	15.92	15.95	15.80	15.84
2902	NYSE	DMO	Thu, Sep 2, 2021	16.08	16.14	15.69	15.90
2901	NYSE	DMO	Wed, Sep 1, 2021	16.13	16.17	15.96	16.02
2900	NYSE	DMO	Tue, Aug 31, 2021	16.09	16.17	16.07	16.09
2899	NYSE	DMO	Mon, Aug 30, 2021	16.14	16.15	15.80	16.05
2898	NYSE	DMO	Fri, Aug 27, 2021	16.15	16.15	16.07	16.14
2897	NYSE	DMO	Thu, Aug 26, 2021	16.13	16.15	16.07	16.12
2896	NYSE	DMO	Wed, Aug 25, 2021	16.10	16.10	15.98	16.05
2895	NYSE	DMO	Tue, Aug 24, 2021	16.12	16.12	16.03	16.05
2894	NYSE	DMO	Mon, Aug 23, 2021	16.10	16.14	16.02	16.05
2893	NYSE	DMO	Fri, Aug 20, 2021	16.07	16.10	16.00	15.97
2892	NYSE	DMO	Thu, Aug 19, 2021	16.05	16.05	15.74	15.99
2891	NYSE	DMO	Wed, Aug 18, 2021	16.00	16.14	15.75	16.03
2890	NYSE	DMO	Tue, Aug 17, 2021	16.02	16.02	15.71	15.94
2889	NYSE	DMO	Mon, Aug 16, 2021	15.92	16.13	15.68	15.99
2888	NYSE	DMO	Fri, Aug 13, 2021	15.90	15.94	15.66	15.85
2887	NYSE	DMO	Thu, Aug 12, 2021	15.80	15.89	15.80	15.84
2886	NYSE	DMO	Wed, Aug 11, 2021	15.80	15.88	15.66	15.73
2885	NYSE	DMO	Tue, Aug 10, 2021	15.75	15.75	15.65	15.72
2884	NYSE	DMO	Mon, Aug 9, 2021	15.75	15.77	15.68	15.72
2883	NYSE	DMO	Fri, Aug 6, 2021	15.67	15.82	15.66	15.70
2882	NYSE	DMO	Thu, Aug 5, 2021	15.73	15.85	15.73	15.77
2881	NYSE	DMO	Wed, Aug 4, 2021	15.73	15.80	15.66	15.66
2880	NYSE	DMO	Tue, Aug 3, 2021	15.50	15.78	15.50	15.76
2879	NYSE	DMO	Mon, Aug 2, 2021	15.49	15.57	15.39	15.44
2878	NYSE	DMO	Fri, Jul 30, 2021	15.33	15.46	15.33	15.37
2877	NYSE	DMO	Thu, Jul 29, 2021	15.42	15.53	15.34	15.35
2876	NYSE	DMO	Wed, Jul 28, 2021	15.35	15.47	15.35	15.39
2875	NYSE	DMO	Tue, Jul 27, 2021	15.56	15.56	15.32	15.33
2874	NYSE	DMO	Mon, Jul 26, 2021	15.66	15.72	15.49	15.49
2873	NYSE	DMO	Fri, Jul 23, 2021	15.73	15.76	15.55	15.74
2872	NYSE	DMO	Thu, Jul 22, 2021	15.91	15.99	15.64	15.74
2871	NYSE	DMO	Wed, Jul 21, 2021	16.18	16.19	15.98	15.90
2870	NYSE	DMO	Tue, Jul 20, 2021	15.72	16.06	15.67	16.02
2869	NYSE	DMO	Mon, Jul 19, 2021	15.76	15.85	15.61	15.66
2868	NYSE	DMO	Fri, Jul 16, 2021	15.67	15.85	15.66	15.85
2867	NYSE	DMO	Thu, Jul 15, 2021	15.76	15.97	15.60	15.62
2866	NYSE	DMO	Wed, Jul 14, 2021	15.97	16.00	15.74	15.77
2865	NYSE	DMO	Tue, Jul 13, 2021	15.98	16.00	15.92	15.96
2864	NYSE	DMO	Mon, Jul 12, 2021	15.92	16.01	15.86	15.91
2863	NYSE	DMO	Fri, Jul 9, 2021	15.95	16.04	15.77	15.85
2862	NYSE	DMO	Thu, Jul 8, 2021	15.70	15.94	15.65	15.87
2861	NYSE	DMO	Wed, Jul 7, 2021	15.67	15.79	15.67	15.73
2860	NYSE	DMO	Tue, Jul 6, 2021	15.76	15.80	15.64	15.71
2859	NYSE	DMO	Fri, Jul 2, 2021	15.71	15.71	15.62	15.68
2858	NYSE	DMO	Thu, Jul 1, 2021	15.69	15.70	15.28	15.66
2857	NYSE	DMO	Wed, Jun 30, 2021	15.59	15.65	15.55	15.59
2856	NYSE	DMO	Tue, Jun 29, 2021	15.52	15.55	15.36	15.54
2855	NYSE	DMO	Mon, Jun 28, 2021	15.55	15.55	15.40	15.48
2854	NYSE	DMO	Fri, Jun 25, 2021	15.46	15.52	15.43	15.47
2853	NYSE	DMO	Thu, Jun 24, 2021	15.33	15.49	15.25	15.44
2852	NYSE	DMO	Wed, Jun 23, 2021	15.46	15.46	15.22	15.22
2851	NYSE	DMO	Tue, Jun 22, 2021	15.46	15.57	15.27	15.38
2850	NYSE	DMO	Mon, Jun 21, 2021	15.62	15.64	15.50	15.53
2849	NYSE	DMO	Fri, Jun 18, 2021	15.56	15.61	15.46	15.52
2848	NYSE	DMO	Thu, Jun 17, 2021	15.48	15.52	15.35	15.47
2847	NYSE	DMO	Wed, Jun 16, 2021	15.59	15.64	15.42	15.44
2846	NYSE	DMO	Tue, Jun 15, 2021	15.53	15.59	15.37	15.51
2845	NYSE	DMO	Mon, Jun 14, 2021	15.52	15.63	15.44	15.48
2844	NYSE	DMO	Fri, Jun 11, 2021	15.62	15.64	15.46	15.52
2843	NYSE	DMO	Thu, Jun 10, 2021	15.37	15.65	15.37	15.56
2842	NYSE	DMO	Wed, Jun 9, 2021	15.32	15.40	15.17	15.31
2841	NYSE	DMO	Tue, Jun 8, 2021	15.22	15.27	15.16	15.25
2840	NYSE	DMO	Mon, Jun 7, 2021	15.14	15.18	15.00	15.16
2839	NYSE	DMO	Fri, Jun 4, 2021	15.00	15.19	14.99	15.14
2838	NYSE	DMO	Thu, Jun 3, 2021	15.00	15.03	14.92	14.99
2837	NYSE	DMO	Wed, Jun 2, 2021	15.06	15.17	15.01	15.01
2836	NYSE	DMO	Tue, Jun 1, 2021	14.93	15.18	14.93	15.06
2835	NYSE	DMO	Fri, May 28, 2021	14.85	15.02	14.85	14.97
2834	NYSE	DMO	Thu, May 27, 2021	14.92	14.94	14.82	14.87
2833	NYSE	DMO	Wed, May 26, 2021	14.95	15.02	14.72	14.87
2832	NYSE	DMO	Tue, May 25, 2021	15.08	15.08	14.86	14.89
2831	NYSE	DMO	Mon, May 24, 2021	15.10	15.15	14.95	14.98
2830	NYSE	DMO	Fri, May 21, 2021	15.14	15.20	14.95	14.99
2829	NYSE	DMO	Thu, May 20, 2021	15.07	15.18	15.07	15.14
2828	NYSE	DMO	Wed, May 19, 2021	15.10	15.19	15.09	15.07
2827	NYSE	DMO	Tue, May 18, 2021	15.08	15.15	15.06	15.11
2826	NYSE	DMO	Mon, May 17, 2021	15.06	15.10	14.98	15.06
2825	NYSE	DMO	Fri, May 14, 2021	14.92	15.14	14.90	14.97
2824	NYSE	DMO	Thu, May 13, 2021	14.85	15.06	14.83	14.85
2823	NYSE	DMO	Wed, May 12, 2021	15.00	15.08	14.75	14.85
2822	NYSE	DMO	Tue, May 11, 2021	15.01	15.06	14.85	14.97
2821	NYSE	DMO	Mon, May 10, 2021	14.95	15.05	14.88	14.98
2820	NYSE	DMO	Fri, May 7, 2021	14.85	14.90	14.76	14.84
2819	NYSE	DMO	Thu, May 6, 2021	14.85	14.94	14.66	14.78
2818	NYSE	DMO	Wed, May 5, 2021	14.75	14.93	14.75	14.79
2817	NYSE	DMO	Tue, May 4, 2021	15.05	15.13	14.61	14.78
2816	NYSE	DMO	Mon, May 3, 2021	15.40	15.62	15.06	15.06
2815	NYSE	DMO	Fri, Apr 30, 2021	15.28	15.67	15.28	15.40
2814	NYSE	DMO	Thu, Apr 29, 2021	15.18	15.42	15.08	15.39
2813	NYSE	DMO	Wed, Apr 28, 2021	14.94	15.19	14.94	15.12
2812	NYSE	DMO	Tue, Apr 27, 2021	14.95	15.09	14.82	14.89
2811	NYSE	DMO	Mon, Apr 26, 2021	14.81	14.88	14.75	14.82
2810	NYSE	DMO	Fri, Apr 23, 2021	14.89	14.89	14.68	14.74
2809	NYSE	DMO	Thu, Apr 22, 2021	14.94	14.95	14.83	14.83
2808	NYSE	DMO	Wed, Apr 21, 2021	14.90	14.98	14.87	14.80
2807	NYSE	DMO	Tue, Apr 20, 2021	15.00	15.00	14.72	14.82
2806	NYSE	DMO	Mon, Apr 19, 2021	14.92	15.00	14.92	14.95
2805	NYSE	DMO	Fri, Apr 16, 2021	14.97	14.99	14.91	14.99
2804	NYSE	DMO	Thu, Apr 15, 2021	14.83	14.97	14.83	14.95
2803	NYSE	DMO	Wed, Apr 14, 2021	15.00	15.02	14.62	14.83
2802	NYSE	DMO	Tue, Apr 13, 2021	14.89	15.00	14.81	14.95
2801	NYSE	DMO	Mon, Apr 12, 2021	14.86	14.94	14.84	14.91
2800	NYSE	DMO	Fri, Apr 9, 2021	14.81	14.87	14.78	14.83
2799	NYSE	DMO	Thu, Apr 8, 2021	14.90	14.98	14.85	14.87
2798	NYSE	DMO	Wed, Apr 7, 2021	14.77	14.91	14.77	14.88
2797	NYSE	DMO	Tue, Apr 6, 2021	14.74	14.90	14.70	14.72
2796	NYSE	DMO	Mon, Apr 5, 2021	14.67	14.89	14.54	14.67
2795	NYSE	DMO	Thu, Apr 1, 2021	14.68	14.71	14.64	14.68
2794	NYSE	DMO	Wed, Mar 31, 2021	14.50	14.66	14.50	14.64
2793	NYSE	DMO	Tue, Mar 30, 2021	14.40	14.58	14.40	14.54
2792	NYSE	DMO	Mon, Mar 29, 2021	14.60	14.64	14.25	14.30
2791	NYSE	DMO	Fri, Mar 26, 2021	14.55	14.59	14.48	14.55
2790	NYSE	DMO	Thu, Mar 25, 2021	14.61	14.61	14.50	14.55
2789	NYSE	DMO	Wed, Mar 24, 2021	14.61	14.61	14.50	14.61
2788	NYSE	DMO	Tue, Mar 23, 2021	14.61	14.70	14.56	14.62
2787	NYSE	DMO	Mon, Mar 22, 2021	14.61	14.79	14.61	14.66
2786	NYSE	DMO	Fri, Mar 19, 2021	14.74	14.77	14.68	14.71
2785	NYSE	DMO	Thu, Mar 18, 2021	14.80	14.80	14.50	14.68
2784	NYSE	DMO	Wed, Mar 17, 2021	14.90	14.90	14.71	14.74
2783	NYSE	DMO	Tue, Mar 16, 2021	14.85	14.90	14.74	14.90
2782	NYSE	DMO	Mon, Mar 15, 2021	14.53	14.85	14.50	14.80
2781	NYSE	DMO	Fri, Mar 12, 2021	14.64	14.65	14.45	14.53
2780	NYSE	DMO	Thu, Mar 11, 2021	14.65	14.65	14.55	14.57
2779	NYSE	DMO	Wed, Mar 10, 2021	14.73	14.75	14.58	14.64
2778	NYSE	DMO	Tue, Mar 9, 2021	14.55	14.75	14.53	14.73
2777	NYSE	DMO	Mon, Mar 8, 2021	14.49	14.55	14.44	14.53
2776	NYSE	DMO	Fri, Mar 5, 2021	14.36	14.42	14.25	14.42
2775	NYSE	DMO	Thu, Mar 4, 2021	14.36	14.46	14.25	14.34
2774	NYSE	DMO	Wed, Mar 3, 2021	14.33	14.49	14.29	14.42
2773	NYSE	DMO	Tue, Mar 2, 2021	14.53	14.60	14.28	14.30
2772	NYSE	DMO	Mon, Mar 1, 2021	14.82	14.83	14.51	14.60
2771	NYSE	DMO	Fri, Feb 26, 2021	14.45	14.84	14.37	14.78
2770	NYSE	DMO	Thu, Feb 25, 2021	14.59	14.59	14.30	14.36
2769	NYSE	DMO	Wed, Feb 24, 2021	14.59	14.62	14.44	14.59
2768	NYSE	DMO	Tue, Feb 23, 2021	14.75	14.75	14.33	14.52
2767	NYSE	DMO	Mon, Feb 22, 2021	14.41	14.76	14.41	14.67
2766	NYSE	DMO	Fri, Feb 19, 2021	14.60	14.60	14.35	14.44
2765	NYSE	DMO	Thu, Feb 18, 2021	14.53	14.63	14.39	14.46
2764	NYSE	DMO	Wed, Feb 17, 2021	14.49	14.70	14.36	14.59
2763	NYSE	DMO	Tue, Feb 16, 2021	14.76	14.87	14.24	14.45
2762	NYSE	DMO	Fri, Feb 12, 2021	14.95	14.95	14.70	14.76
2761	NYSE	DMO	Thu, Feb 11, 2021	14.60	15.00	14.53	14.96
2760	NYSE	DMO	Wed, Feb 10, 2021	14.53	14.65	14.51	14.54
2759	NYSE	DMO	Tue, Feb 9, 2021	14.50	14.62	14.48	14.53
2758	NYSE	DMO	Mon, Feb 8, 2021	14.38	14.50	14.38	14.50
2757	NYSE	DMO	Fri, Feb 5, 2021	14.32	14.33	14.25	14.33
2756	NYSE	DMO	Thu, Feb 4, 2021	14.73	14.73	13.87	14.25
2755	NYSE	DMO	Wed, Feb 3, 2021	14.59	14.73	14.48	14.73
2754	NYSE	DMO	Tue, Feb 2, 2021	14.34	14.57	14.34	14.55
2753	NYSE	DMO	Mon, Feb 1, 2021	14.30	14.58	14.28	14.31
2752	NYSE	DMO	Fri, Jan 29, 2021	14.45	14.45	14.25	14.30
2751	NYSE	DMO	Thu, Jan 28, 2021	14.51	14.51	14.28	14.38
2750	NYSE	DMO	Wed, Jan 27, 2021	14.44	14.44	14.22	14.31
2749	NYSE	DMO	Tue, Jan 26, 2021	14.25	14.74	14.25	14.34
2748	NYSE	DMO	Mon, Jan 25, 2021	14.18	14.23	14.08	14.23
2747	NYSE	DMO	Fri, Jan 22, 2021	14.16	14.24	14.13	14.16
2746	NYSE	DMO	Thu, Jan 21, 2021	14.24	14.29	14.09	14.12
2745	NYSE	DMO	Wed, Jan 20, 2021	14.23	14.42	14.23	14.30
2744	NYSE	DMO	Tue, Jan 19, 2021	14.07	14.26	14.07	14.26
2743	NYSE	DMO	Fri, Jan 15, 2021	14.14	14.17	13.95	14.04
2742	NYSE	DMO	Thu, Jan 14, 2021	14.08	14.14	13.83	14.10
2741	NYSE	DMO	Wed, Jan 13, 2021	14.14	14.17	14.02	14.14
2740	NYSE	DMO	Tue, Jan 12, 2021	14.11	14.14	13.98	14.10
2739	NYSE	DMO	Mon, Jan 11, 2021	14.12	14.26	14.05	14.05
2738	NYSE	DMO	Fri, Jan 8, 2021	14.10	14.17	14.08	14.12
2737	NYSE	DMO	Thu, Jan 7, 2021	14.09	14.17	14.03	14.09
2736	NYSE	DMO	Wed, Jan 6, 2021	14.18	14.18	14.02	14.02
2735	NYSE	DMO	Tue, Jan 5, 2021	14.09	14.19	14.04	14.14
2734	NYSE	DMO	Mon, Jan 4, 2021	14.24	14.25	13.93	14.08
2733	NYSE	DMO	Thu, Dec 31, 2020	14.05	14.23	14.05	14.18
2732	NYSE	DMO	Wed, Dec 30, 2020	14.08	14.14	14.02	14.05
2731	NYSE	DMO	Tue, Dec 29, 2020	14.16	14.20	14.01	14.08
2730	NYSE	DMO	Mon, Dec 28, 2020	14.17	14.20	14.09	14.11
2729	NYSE	DMO	Thu, Dec 24, 2020	14.08	14.15	13.92	14.06
2728	NYSE	DMO	Wed, Dec 23, 2020	14.21	14.21	13.96	14.01
2727	NYSE	DMO	Tue, Dec 22, 2020	14.30	14.30	14.10	14.17
2726	NYSE	DMO	Mon, Dec 21, 2020	14.30	14.46	14.27	14.26
2725	NYSE	DMO	Fri, Dec 18, 2020	14.30	14.42	14.25	14.41
2724	NYSE	DMO	Thu, Dec 17, 2020	14.10	14.30	14.04	14.24
2723	NYSE	DMO	Wed, Dec 16, 2020	14.00	14.10	13.95	14.05
2722	NYSE	DMO	Tue, Dec 15, 2020	13.97	14.10	13.90	13.93
2721	NYSE	DMO	Mon, Dec 14, 2020	13.99	14.07	13.86	13.94
2720	NYSE	DMO	Fri, Dec 11, 2020	13.93	14.10	13.82	13.88
2719	NYSE	DMO	Thu, Dec 10, 2020	14.02	14.12	13.91	13.93
2718	NYSE	DMO	Wed, Dec 9, 2020	13.95	14.16	13.95	14.10
2717	NYSE	DMO	Tue, Dec 8, 2020	13.95	14.06	13.85	13.92
2716	NYSE	DMO	Mon, Dec 7, 2020	13.97	14.01	13.89	13.95
2715	NYSE	DMO	Fri, Dec 4, 2020	14.10	14.19	13.87	13.96
2714	NYSE	DMO	Thu, Dec 3, 2020	14.16	14.19	14.08	14.12
2713	NYSE	DMO	Wed, Dec 2, 2020	14.05	14.27	14.00	14.12
2712	NYSE	DMO	Tue, Dec 1, 2020	13.96	14.22	13.92	13.97
2711	NYSE	DMO	Mon, Nov 30, 2020	13.93	14.00	13.80	13.85
2710	NYSE	DMO	Fri, Nov 27, 2020	13.81	13.90	13.71	13.90
2709	NYSE	DMO	Wed, Nov 25, 2020	13.90	13.92	13.73	13.74
2708	NYSE	DMO	Tue, Nov 24, 2020	13.86	14.00	13.70	13.93
2707	NYSE	DMO	Mon, Nov 23, 2020	13.46	13.83	13.46	13.80
2706	NYSE	DMO	Fri, Nov 20, 2020	13.46	13.64	13.38	13.43
2705	NYSE	DMO	Thu, Nov 19, 2020	13.40	13.48	13.40	13.44
2704	NYSE	DMO	Wed, Nov 18, 2020	13.60	13.74	13.51	13.48
2703	NYSE	DMO	Tue, Nov 17, 2020	13.57	13.65	13.48	13.60
2702	NYSE	DMO	Mon, Nov 16, 2020	13.65	13.80	13.49	13.57
2701	NYSE	DMO	Fri, Nov 13, 2020	13.37	13.66	13.32	13.59
2700	NYSE	DMO	Thu, Nov 12, 2020	13.34	13.37	13.21	13.30
2699	NYSE	DMO	Wed, Nov 11, 2020	13.37	13.45	13.25	13.30
2698	NYSE	DMO	Tue, Nov 10, 2020	13.47	13.48	13.25	13.30
2697	NYSE	DMO	Mon, Nov 9, 2020	13.55	13.55	13.20	13.45
2696	NYSE	DMO	Fri, Nov 6, 2020	13.53	13.53	13.16	13.33
2695	NYSE	DMO	Thu, Nov 5, 2020	13.43	13.55	13.43	13.53
2694	NYSE	DMO	Wed, Nov 4, 2020	13.47	13.50	13.40	13.40
2693	NYSE	DMO	Tue, Nov 3, 2020	13.33	13.60	13.33	13.37
2692	NYSE	DMO	Mon, Nov 2, 2020	13.34	13.49	13.29	13.36
2691	NYSE	DMO	Fri, Oct 30, 2020	13.06	13.36	13.06	13.20
2690	NYSE	DMO	Thu, Oct 29, 2020	12.85	13.24	12.83	13.18
2689	NYSE	DMO	Wed, Oct 28, 2020	12.94	13.26	12.66	12.76
2688	NYSE	DMO	Tue, Oct 27, 2020	13.29	13.40	13.09	13.13
2687	NYSE	DMO	Mon, Oct 26, 2020	13.29	13.47	13.13	13.25
2686	NYSE	DMO	Fri, Oct 23, 2020	13.52	13.56	13.36	13.40
2685	NYSE	DMO	Thu, Oct 22, 2020	13.52	13.59	13.52	13.52
2684	NYSE	DMO	Wed, Oct 21, 2020	13.59	13.59	13.52	13.41
2683	NYSE	DMO	Tue, Oct 20, 2020	13.44	13.64	13.31	13.59
2682	NYSE	DMO	Mon, Oct 19, 2020	13.45	13.45	13.38	13.45
2681	NYSE	DMO	Fri, Oct 16, 2020	13.34	13.40	13.34	13.39
2680	NYSE	DMO	Thu, Oct 15, 2020	13.24	13.38	13.24	13.31
2679	NYSE	DMO	Wed, Oct 14, 2020	13.40	13.49	13.36	13.36
2678	NYSE	DMO	Tue, Oct 13, 2020	13.28	13.41	13.28	13.38
2677	NYSE	DMO	Mon, Oct 12, 2020	13.63	13.63	13.13	13.30
2676	NYSE	DMO	Fri, Oct 9, 2020	13.75	13.75	13.56	13.62
2675	NYSE	DMO	Thu, Oct 8, 2020	13.75	13.80	13.75	13.75
2674	NYSE	DMO	Wed, Oct 7, 2020	13.75	13.75	13.68	13.75
2673	NYSE	DMO	Tue, Oct 6, 2020	13.47	13.74	13.47	13.74
2672	NYSE	DMO	Mon, Oct 5, 2020	13.40	13.55	13.40	13.52
2671	NYSE	DMO	Fri, Oct 2, 2020	13.13	13.48	13.06	13.46
2670	NYSE	DMO	Thu, Oct 1, 2020	13.21	13.25	13.09	13.23
2669	NYSE	DMO	Wed, Sep 30, 2020	13.15	13.18	13.08	13.12
2668	NYSE	DMO	Tue, Sep 29, 2020	13.11	13.27	13.10	13.14
2667	NYSE	DMO	Mon, Sep 28, 2020	12.94	13.09	12.92	13.08
2666	NYSE	DMO	Fri, Sep 25, 2020	13.15	13.16	12.79	12.85
2665	NYSE	DMO	Thu, Sep 24, 2020	13.32	13.32	13.09	13.15
2664	NYSE	DMO	Wed, Sep 23, 2020	13.58	13.60	13.22	13.34
2663	NYSE	DMO	Tue, Sep 22, 2020	13.49	13.57	13.39	13.54
2662	NYSE	DMO	Mon, Sep 21, 2020	13.68	13.68	13.47	13.45
2661	NYSE	DMO	Fri, Sep 18, 2020	13.80	13.80	13.61	13.65
2660	NYSE	DMO	Thu, Sep 17, 2020	13.79	13.79	13.61	13.77
2659	NYSE	DMO	Wed, Sep 16, 2020	13.60	13.80	13.60	13.80
2658	NYSE	DMO	Tue, Sep 15, 2020	13.59	13.65	13.56	13.63
2657	NYSE	DMO	Mon, Sep 14, 2020	13.56	13.60	13.54	13.58
2656	NYSE	DMO	Fri, Sep 11, 2020	13.56	13.63	13.49	13.56
2655	NYSE	DMO	Thu, Sep 10, 2020	13.52	13.61	13.39	13.46
2654	NYSE	DMO	Wed, Sep 9, 2020	13.46	13.63	13.39	13.57
2653	NYSE	DMO	Tue, Sep 8, 2020	13.50	13.50	13.30	13.37
2652	NYSE	DMO	Fri, Sep 4, 2020	13.65	13.70	13.43	13.56
2651	NYSE	DMO	Thu, Sep 3, 2020	13.18	13.79	12.92	13.65
2650	NYSE	DMO	Wed, Sep 2, 2020	13.10	13.20	13.05	13.15
2649	NYSE	DMO	Tue, Sep 1, 2020	13.17	13.19	12.87	13.10
2648	NYSE	DMO	Mon, Aug 31, 2020	12.92	13.17	12.89	13.11
2647	NYSE	DMO	Fri, Aug 28, 2020	12.86	13.01	12.86	12.96
2646	NYSE	DMO	Thu, Aug 27, 2020	12.59	12.86	12.59	12.81
2645	NYSE	DMO	Wed, Aug 26, 2020	12.83	12.85	12.50	12.54
2644	NYSE	DMO	Tue, Aug 25, 2020	13.06	13.06	12.69	12.88
2643	NYSE	DMO	Mon, Aug 24, 2020	13.19	13.34	13.04	13.05
2642	NYSE	DMO	Fri, Aug 21, 2020	13.38	13.44	13.12	13.19
2641	NYSE	DMO	Thu, Aug 20, 2020	13.38	13.55	13.33	13.36
2640	NYSE	DMO	Wed, Aug 19, 2020	13.33	13.54	13.33	13.44
2639	NYSE	DMO	Tue, Aug 18, 2020	13.52	13.60	13.31	13.34
2638	NYSE	DMO	Mon, Aug 17, 2020	13.69	13.75	13.42	13.53
2637	NYSE	DMO	Fri, Aug 14, 2020	13.62	13.70	13.62	13.68
2636	NYSE	DMO	Thu, Aug 13, 2020	13.64	13.77	13.55	13.62
2635	NYSE	DMO	Wed, Aug 12, 2020	13.45	13.69	13.45	13.65
2634	NYSE	DMO	Tue, Aug 11, 2020	13.53	13.55	13.36	13.45
2633	NYSE	DMO	Mon, Aug 10, 2020	13.84	13.91	13.28	13.52
2632	NYSE	DMO	Fri, Aug 7, 2020	13.86	13.92	13.79	13.81
2631	NYSE	DMO	Thu, Aug 6, 2020	13.98	14.00	13.88	13.90
2630	NYSE	DMO	Wed, Aug 5, 2020	14.10	14.18	13.90	13.94
2629	NYSE	DMO	Tue, Aug 4, 2020	14.14	14.25	14.05	14.06
2628	NYSE	DMO	Mon, Aug 3, 2020	14.16	14.24	14.09	14.17
2627	NYSE	DMO	Fri, Jul 31, 2020	14.39	14.40	14.08	14.16
2626	NYSE	DMO	Thu, Jul 30, 2020	14.29	14.37	14.17	14.37
2625	NYSE	DMO	Wed, Jul 29, 2020	14.21	14.37	14.15	14.30
2624	NYSE	DMO	Tue, Jul 28, 2020	14.26	14.30	14.15	14.23
2623	NYSE	DMO	Mon, Jul 27, 2020	14.10	14.32	14.10	14.21
2622	NYSE	DMO	Fri, Jul 24, 2020	13.97	14.09	13.97	14.09
2621	NYSE	DMO	Thu, Jul 23, 2020	14.07	14.15	13.93	13.95
2620	NYSE	DMO	Wed, Jul 22, 2020	14.32	14.36	14.16	14.07
2619	NYSE	DMO	Tue, Jul 21, 2020	14.39	14.44	14.25	14.29
2618	NYSE	DMO	Mon, Jul 20, 2020	14.19	14.43	14.16	14.37
2617	NYSE	DMO	Fri, Jul 17, 2020	14.05	14.20	14.05	14.13
2616	NYSE	DMO	Thu, Jul 16, 2020	14.17	14.25	14.05	14.10
2615	NYSE	DMO	Wed, Jul 15, 2020	14.25	14.35	14.13	14.22
2614	NYSE	DMO	Tue, Jul 14, 2020	14.31	14.32	14.11	14.23
2613	NYSE	DMO	Mon, Jul 13, 2020	14.56	14.56	14.23	14.27
2612	NYSE	DMO	Fri, Jul 10, 2020	14.55	14.56	14.12	14.44
2611	NYSE	DMO	Thu, Jul 9, 2020	14.93	14.99	14.25	14.71
2610	NYSE	DMO	Wed, Jul 8, 2020	14.85	14.97	14.83	14.93
2609	NYSE	DMO	Tue, Jul 7, 2020	14.97	14.99	14.84	14.93
2608	NYSE	DMO	Mon, Jul 6, 2020	15.00	15.04	14.90	14.98
2607	NYSE	DMO	Thu, Jul 2, 2020	14.95	14.95	14.83	14.95
2606	NYSE	DMO	Wed, Jul 1, 2020	14.73	14.73	14.57	14.62
2605	NYSE	DMO	Tue, Jun 30, 2020	14.48	14.81	14.48	14.67
2604	NYSE	DMO	Mon, Jun 29, 2020	14.61	14.65	14.40	14.50
2603	NYSE	DMO	Fri, Jun 26, 2020	14.50	14.59	14.45	14.55
2602	NYSE	DMO	Thu, Jun 25, 2020	14.46	14.57	14.40	14.50
2601	NYSE	DMO	Wed, Jun 24, 2020	14.47	14.56	14.33	14.37
2600	NYSE	DMO	Tue, Jun 23, 2020	14.58	14.61	14.19	14.44
2599	NYSE	DMO	Mon, Jun 22, 2020	14.59	14.59	14.45	14.50
2598	NYSE	DMO	Fri, Jun 19, 2020	14.78	14.80	14.42	14.48
2597	NYSE	DMO	Thu, Jun 18, 2020	14.66	14.75	14.66	14.71
2596	NYSE	DMO	Wed, Jun 17, 2020	14.61	14.75	14.57	14.69
2595	NYSE	DMO	Tue, Jun 16, 2020	14.50	14.67	14.26	14.54
2594	NYSE	DMO	Mon, Jun 15, 2020	14.03	14.38	13.97	14.30
2593	NYSE	DMO	Fri, Jun 12, 2020	13.60	14.17	13.60	14.06
2592	NYSE	DMO	Thu, Jun 11, 2020	13.39	13.84	13.32	13.36
2591	NYSE	DMO	Wed, Jun 10, 2020	14.05	14.12	13.98	14.04
2590	NYSE	DMO	Tue, Jun 9, 2020	14.39	14.41	13.90	14.05
2589	NYSE	DMO	Mon, Jun 8, 2020	14.47	14.48	14.27	14.32
2588	NYSE	DMO	Fri, Jun 5, 2020	14.27	14.53	14.27	14.33
2587	NYSE	DMO	Thu, Jun 4, 2020	14.07	14.25	14.07	14.12
2586	NYSE	DMO	Wed, Jun 3, 2020	13.90	14.19	13.90	14.12
2585	NYSE	DMO	Tue, Jun 2, 2020	13.64	13.74	13.52	13.71
2584	NYSE	DMO	Mon, Jun 1, 2020	13.18	13.49	13.18	13.48
2583	NYSE	DMO	Fri, May 29, 2020	13.14	13.29	13.00	13.11
2582	NYSE	DMO	Thu, May 28, 2020	13.23	13.35	13.10	13.12
2581	NYSE	DMO	Wed, May 27, 2020	13.10	13.40	13.09	13.16
2580	NYSE	DMO	Tue, May 26, 2020	12.96	13.14	12.83	13.12
2579	NYSE	DMO	Fri, May 22, 2020	12.97	13.01	12.78	12.89
2578	NYSE	DMO	Thu, May 21, 2020	13.16	13.20	12.90	12.97
2577	NYSE	DMO	Wed, May 20, 2020	13.25	13.38	13.01	13.17
2576	NYSE	DMO	Tue, May 19, 2020	13.14	13.22	12.96	13.08
2575	NYSE	DMO	Mon, May 18, 2020	12.76	13.17	12.76	13.05
2574	NYSE	DMO	Fri, May 15, 2020	12.49	12.79	12.49	12.76
2573	NYSE	DMO	Thu, May 14, 2020	12.64	12.86	12.33	12.59
2572	NYSE	DMO	Wed, May 13, 2020	12.80	12.90	12.64	12.89
2571	NYSE	DMO	Tue, May 12, 2020	13.06	13.06	12.67	12.96
2570	NYSE	DMO	Mon, May 11, 2020	13.19	13.19	12.80	12.90
2569	NYSE	DMO	Fri, May 8, 2020	13.16	13.20	13.13	13.15
2568	NYSE	DMO	Thu, May 7, 2020	13.10	13.20	13.09	13.10
2567	NYSE	DMO	Wed, May 6, 2020	13.07	13.17	12.99	13.12
2566	NYSE	DMO	Tue, May 5, 2020	13.22	13.24	13.10	13.17
2565	NYSE	DMO	Mon, May 4, 2020	12.63	13.23	12.63	13.16
2564	NYSE	DMO	Fri, May 1, 2020	13.15	13.15	12.61	12.91
2563	NYSE	DMO	Thu, Apr 30, 2020	13.36	13.36	12.76	13.07
2562	NYSE	DMO	Wed, Apr 29, 2020	13.38	13.43	13.06	13.20
2561	NYSE	DMO	Tue, Apr 28, 2020	12.65	13.27	12.65	12.91
2560	NYSE	DMO	Mon, Apr 27, 2020	12.24	12.70	12.19	12.67
2559	NYSE	DMO	Fri, Apr 24, 2020	12.36	12.36	11.99	12.17
2558	NYSE	DMO	Thu, Apr 23, 2020	12.31	12.38	11.88	12.29
2557	NYSE	DMO	Wed, Apr 22, 2020	12.28	12.45	12.20	12.21
2556	NYSE	DMO	Tue, Apr 21, 2020	12.30	12.30	12.17	12.12
2555	NYSE	DMO	Mon, Apr 20, 2020	12.27	12.45	12.11	12.32
2554	NYSE	DMO	Fri, Apr 17, 2020	12.05	12.35	11.91	12.03
2553	NYSE	DMO	Thu, Apr 16, 2020	12.48	12.75	11.76	11.78
2552	NYSE	DMO	Wed, Apr 15, 2020	12.69	12.69	12.40	12.44
2551	NYSE	DMO	Tue, Apr 14, 2020	12.74	12.99	12.54	12.87
2550	NYSE	DMO	Mon, Apr 13, 2020	12.95	12.95	12.20	12.50
2549	NYSE	DMO	Thu, Apr 9, 2020	12.48	13.33	12.40	12.97
2548	NYSE	DMO	Wed, Apr 8, 2020	11.92	12.45	11.92	12.35
2547	NYSE	DMO	Tue, Apr 7, 2020	11.67	12.14	11.45	11.88
2546	NYSE	DMO	Mon, Apr 6, 2020	11.11	11.56	11.01	11.38
2545	NYSE	DMO	Fri, Apr 3, 2020	11.32	11.37	10.34	10.86
2544	NYSE	DMO	Thu, Apr 2, 2020	11.69	12.29	11.43	11.49
2543	NYSE	DMO	Wed, Apr 1, 2020	12.45	12.63	11.71	11.96
2542	NYSE	DMO	Tue, Mar 31, 2020	12.60	12.96	12.47	12.80
2541	NYSE	DMO	Mon, Mar 30, 2020	12.09	12.82	11.80	12.35
2540	NYSE	DMO	Fri, Mar 27, 2020	12.26	12.26	11.75	11.86
2539	NYSE	DMO	Thu, Mar 26, 2020	11.39	12.51	10.50	12.51
2538	NYSE	DMO	Wed, Mar 25, 2020	13.26	13.26	11.61	11.83
2537	NYSE	DMO	Tue, Mar 24, 2020	13.42	13.51	13.05	13.50
2536	NYSE	DMO	Mon, Mar 23, 2020	14.75	14.75	12.79	13.09
2535	NYSE	DMO	Fri, Mar 20, 2020	14.20	15.49	14.00	14.76
2534	NYSE	DMO	Thu, Mar 19, 2020	12.34	14.28	12.04	14.23
2533	NYSE	DMO	Wed, Mar 18, 2020	15.99	15.99	12.00	12.34
2532	NYSE	DMO	Tue, Mar 17, 2020	17.64	17.64	15.92	16.46
2531	NYSE	DMO	Mon, Mar 16, 2020	17.73	17.73	16.75	17.38
2530	NYSE	DMO	Fri, Mar 13, 2020	16.99	18.43	16.99	18.43
2529	NYSE	DMO	Thu, Mar 12, 2020	18.00	18.00	16.28	16.60
2528	NYSE	DMO	Wed, Mar 11, 2020	19.15	19.15	18.47	18.56
2527	NYSE	DMO	Tue, Mar 10, 2020	19.03	19.29	18.90	19.19
2526	NYSE	DMO	Mon, Mar 9, 2020	19.08	19.18	18.60	18.82
2525	NYSE	DMO	Fri, Mar 6, 2020	19.83	19.90	19.27	19.52
2524	NYSE	DMO	Thu, Mar 5, 2020	20.25	20.35	19.88	19.98
2523	NYSE	DMO	Wed, Mar 4, 2020	20.57	20.75	20.43	20.45
2522	NYSE	DMO	Tue, Mar 3, 2020	20.21	20.56	20.11	20.52
2521	NYSE	DMO	Mon, Mar 2, 2020	19.62	20.27	19.62	20.17
2520	NYSE	DMO	Fri, Feb 28, 2020	19.82	19.99	19.62	19.62
2519	NYSE	DMO	Thu, Feb 27, 2020	20.10	20.26	19.91	20.03
2518	NYSE	DMO	Wed, Feb 26, 2020	20.17	20.43	20.17	20.34
2517	NYSE	DMO	Tue, Feb 25, 2020	20.45	20.45	20.18	20.25
2516	NYSE	DMO	Mon, Feb 24, 2020	20.45	20.62	20.14	20.38
2515	NYSE	DMO	Fri, Feb 21, 2020	20.50	20.60	20.41	20.54
2514	NYSE	DMO	Thu, Feb 20, 2020	20.52	20.59	20.34	20.49
2513	NYSE	DMO	Wed, Feb 19, 2020	21.36	21.36	20.65	20.52
2512	NYSE	DMO	Tue, Feb 18, 2020	21.35	21.39	21.33	21.38
2511	NYSE	DMO	Fri, Feb 14, 2020	21.17	21.33	21.13	21.29
2510	NYSE	DMO	Thu, Feb 13, 2020	20.95	21.35	20.94	21.17
2509	NYSE	DMO	Wed, Feb 12, 2020	20.85	20.97	20.85	20.91
2508	NYSE	DMO	Tue, Feb 11, 2020	20.91	20.97	20.85	20.92
2507	NYSE	DMO	Mon, Feb 10, 2020	20.84	21.04	20.78	20.85
2506	NYSE	DMO	Fri, Feb 7, 2020	20.56	20.92	20.56	20.92
2505	NYSE	DMO	Thu, Feb 6, 2020	20.51	20.65	20.50	20.64
2504	NYSE	DMO	Wed, Feb 5, 2020	20.57	20.62	20.51	20.52
2503	NYSE	DMO	Tue, Feb 4, 2020	20.45	20.70	20.45	20.56
2502	NYSE	DMO	Mon, Feb 3, 2020	20.41	20.55	20.40	20.51
2501	NYSE	DMO	Fri, Jan 31, 2020	20.46	20.52	20.42	20.44
2500	NYSE	DMO	Thu, Jan 30, 2020	20.50	20.60	20.43	20.46
2499	NYSE	DMO	Wed, Jan 29, 2020	20.52	20.55	20.36	20.49
2498	NYSE	DMO	Tue, Jan 28, 2020	20.58	20.78	20.53	20.58
2497	NYSE	DMO	Mon, Jan 27, 2020	20.80	20.82	20.57	20.61
2496	NYSE	DMO	Fri, Jan 24, 2020	20.87	20.93	20.69	20.83
2495	NYSE	DMO	Thu, Jan 23, 2020	20.70	20.85	20.70	20.81
2494	NYSE	DMO	Wed, Jan 22, 2020	21.10	21.10	20.90	20.77
2493	NYSE	DMO	Tue, Jan 21, 2020	20.91	21.10	20.91	20.98
2492	NYSE	DMO	Fri, Jan 17, 2020	21.00	21.12	21.00	21.01
2491	NYSE	DMO	Thu, Jan 16, 2020	21.06	21.06	20.92	20.96
2490	NYSE	DMO	Wed, Jan 15, 2020	20.85	21.05	20.85	21.00
2489	NYSE	DMO	Tue, Jan 14, 2020	20.97	20.99	20.85	20.90
2488	NYSE	DMO	Mon, Jan 13, 2020	20.85	20.98	20.85	20.95
2487	NYSE	DMO	Fri, Jan 10, 2020	20.84	20.91	20.82	20.85
2486	NYSE	DMO	Thu, Jan 9, 2020	20.75	20.97	20.67	20.83
2485	NYSE	DMO	Wed, Jan 8, 2020	20.67	20.76	20.63	20.71
2484	NYSE	DMO	Tue, Jan 7, 2020	20.47	20.86	20.44	20.75
2483	NYSE	DMO	Mon, Jan 6, 2020	20.55	20.63	20.49	20.53
2482	NYSE	DMO	Fri, Jan 3, 2020	20.49	20.66	20.30	20.64
2481	NYSE	DMO	Thu, Jan 2, 2020	20.32	20.61	20.32	20.54
2480	NYSE	DMO	Tue, Dec 31, 2019	20.30	20.36	20.20	20.30
2479	NYSE	DMO	Mon, Dec 30, 2019	20.35	20.35	20.20	20.29
2478	NYSE	DMO	Fri, Dec 27, 2019	20.37	20.37	20.27	20.32
2477	NYSE	DMO	Thu, Dec 26, 2019	20.40	20.40	20.34	20.37
2476	NYSE	DMO	Tue, Dec 24, 2019	20.34	20.47	20.31	20.40
2475	NYSE	DMO	Mon, Dec 23, 2019	20.47	20.50	20.25	20.34
2474	NYSE	DMO	Fri, Dec 20, 2019	20.55	20.65	20.45	20.54
2473	NYSE	DMO	Thu, Dec 19, 2019	20.77	20.77	20.52	20.64
2472	NYSE	DMO	Wed, Dec 18, 2019	20.82	20.97	20.74	20.82
2471	NYSE	DMO	Tue, Dec 17, 2019	20.55	20.93	20.55	20.86
2470	NYSE	DMO	Mon, Dec 16, 2019	20.43	20.59	20.43	20.59
2469	NYSE	DMO	Fri, Dec 13, 2019	20.58	20.64	20.42	20.49
2468	NYSE	DMO	Thu, Dec 12, 2019	20.63	20.72	20.53	20.65
2467	NYSE	DMO	Wed, Dec 11, 2019	20.51	20.70	20.36	20.63
2466	NYSE	DMO	Tue, Dec 10, 2019	20.42	20.59	20.36	20.45
2465	NYSE	DMO	Mon, Dec 9, 2019	20.37	20.62	20.37	20.45
2464	NYSE	DMO	Fri, Dec 6, 2019	20.33	20.44	20.28	20.40
2463	NYSE	DMO	Thu, Dec 5, 2019	20.33	20.38	20.20	20.27
2462	NYSE	DMO	Wed, Dec 4, 2019	20.24	20.35	20.16	20.33
2461	NYSE	DMO	Tue, Dec 3, 2019	20.45	20.45	19.86	20.13
2460	NYSE	DMO	Mon, Dec 2, 2019	20.79	20.79	20.40	20.45
2459	NYSE	DMO	Fri, Nov 29, 2019	20.85	20.95	20.62	20.80
2458	NYSE	DMO	Wed, Nov 27, 2019	21.35	21.35	20.41	20.88
2457	NYSE	DMO	Tue, Nov 26, 2019	21.22	21.39	21.20	21.29
2456	NYSE	DMO	Mon, Nov 25, 2019	21.17	21.34	21.17	21.24
2455	NYSE	DMO	Fri, Nov 22, 2019	21.33	21.34	21.16	21.23
2454	NYSE	DMO	Thu, Nov 21, 2019	21.27	21.37	21.17	21.20
2453	NYSE	DMO	Wed, Nov 20, 2019	21.46	21.55	21.31	21.25
2452	NYSE	DMO	Tue, Nov 19, 2019	21.22	21.54	21.22	21.46
2451	NYSE	DMO	Mon, Nov 18, 2019	21.50	21.60	21.20	21.25
2450	NYSE	DMO	Fri, Nov 15, 2019	21.47	21.60	21.47	21.55
2449	NYSE	DMO	Thu, Nov 14, 2019	21.63	21.64	21.45	21.55
2448	NYSE	DMO	Wed, Nov 13, 2019	21.46	21.62	21.38	21.58
2447	NYSE	DMO	Tue, Nov 12, 2019	21.41	21.49	21.30	21.33
2446	NYSE	DMO	Mon, Nov 11, 2019	21.39	21.41	21.17	21.38
2445	NYSE	DMO	Fri, Nov 8, 2019	21.45	21.55	21.35	21.42
2444	NYSE	DMO	Thu, Nov 7, 2019	21.65	21.65	21.43	21.43
2443	NYSE	DMO	Wed, Nov 6, 2019	21.66	21.66	21.50	21.64
2442	NYSE	DMO	Tue, Nov 5, 2019	21.67	21.93	21.46	21.53
2441	NYSE	DMO	Mon, Nov 4, 2019	21.53	21.70	21.53	21.67
2440	NYSE	DMO	Fri, Nov 1, 2019	21.47	21.59	21.35	21.54
2439	NYSE	DMO	Thu, Oct 31, 2019	21.39	21.52	21.36	21.39
2438	NYSE	DMO	Wed, Oct 30, 2019	21.50	21.60	21.34	21.45
2437	NYSE	DMO	Tue, Oct 29, 2019	21.65	21.75	21.37	21.49
2436	NYSE	DMO	Mon, Oct 28, 2019	21.69	21.72	21.50	21.70
2435	NYSE	DMO	Fri, Oct 25, 2019	21.56	21.75	21.55	21.69
2434	NYSE	DMO	Thu, Oct 24, 2019	21.87	21.96	21.35	21.59
2433	NYSE	DMO	Wed, Oct 23, 2019	21.71	21.97	21.64	21.78
2432	NYSE	DMO	Tue, Oct 22, 2019	21.80	21.86	21.60	21.81
2431	NYSE	DMO	Mon, Oct 21, 2019	21.98	22.02	21.70	21.88
2430	NYSE	DMO	Fri, Oct 18, 2019	22.16	22.19	21.91	22.05
2429	NYSE	DMO	Thu, Oct 17, 2019	22.19	22.28	22.01	22.03
2428	NYSE	DMO	Wed, Oct 16, 2019	22.30	22.35	22.16	22.19
2427	NYSE	DMO	Tue, Oct 15, 2019	22.15	22.35	22.13	22.33
2426	NYSE	DMO	Mon, Oct 14, 2019	22.34	22.40	22.24	22.26
2425	NYSE	DMO	Fri, Oct 11, 2019	22.10	22.37	22.10	22.30
2424	NYSE	DMO	Thu, Oct 10, 2019	22.15	22.17	22.08	22.16
2423	NYSE	DMO	Wed, Oct 9, 2019	22.10	22.20	22.05	22.15
2422	NYSE	DMO	Tue, Oct 8, 2019	21.77	22.16	21.77	22.10
2421	NYSE	DMO	Mon, Oct 7, 2019	21.75	21.89	21.75	21.78
2420	NYSE	DMO	Fri, Oct 4, 2019	21.90	21.99	21.75	21.78
2419	NYSE	DMO	Thu, Oct 3, 2019	21.85	21.96	21.75	21.77
2418	NYSE	DMO	Wed, Oct 2, 2019	21.89	21.99	21.87	21.95
2417	NYSE	DMO	Tue, Oct 1, 2019	21.65	21.95	21.65	21.87
2416	NYSE	DMO	Mon, Sep 30, 2019	21.83	21.89	21.65	21.76
2415	NYSE	DMO	Fri, Sep 27, 2019	21.60	21.85	21.60	21.74
2414	NYSE	DMO	Thu, Sep 26, 2019	21.81	21.93	21.50	21.54
2413	NYSE	DMO	Wed, Sep 25, 2019	21.61	21.90	21.61	21.70
2412	NYSE	DMO	Tue, Sep 24, 2019	21.41	21.65	21.27	21.62
2411	NYSE	DMO	Mon, Sep 23, 2019	21.42	21.59	21.36	21.38
2410	NYSE	DMO	Fri, Sep 20, 2019	21.83	21.89	21.46	21.46
2409	NYSE	DMO	Thu, Sep 19, 2019	21.64	21.80	21.61	21.69
2408	NYSE	DMO	Wed, Sep 18, 2019	21.80	21.80	21.64	21.56
2407	NYSE	DMO	Tue, Sep 17, 2019	22.09	22.09	21.55	21.68
2406	NYSE	DMO	Mon, Sep 16, 2019	22.17	22.19	21.86	22.00
2405	NYSE	DMO	Fri, Sep 13, 2019	22.28	22.28	22.08	22.19
2404	NYSE	DMO	Thu, Sep 12, 2019	21.93	22.28	21.90	22.22
2403	NYSE	DMO	Wed, Sep 11, 2019	21.84	21.97	21.83	21.93
2402	NYSE	DMO	Tue, Sep 10, 2019	21.92	22.00	21.76	21.86
2401	NYSE	DMO	Mon, Sep 9, 2019	21.81	22.00	21.81	21.98
2400	NYSE	DMO	Fri, Sep 6, 2019	21.74	21.80	21.69	21.80
2399	NYSE	DMO	Thu, Sep 5, 2019	21.65	21.74	21.50	21.69
2398	NYSE	DMO	Wed, Sep 4, 2019	21.40	21.64	21.40	21.60
2397	NYSE	DMO	Tue, Sep 3, 2019	21.43	21.50	21.37	21.49
2396	NYSE	DMO	Fri, Aug 30, 2019	21.58	21.58	21.37	21.48
2395	NYSE	DMO	Thu, Aug 29, 2019	21.48	21.61	21.43	21.51
2394	NYSE	DMO	Wed, Aug 28, 2019	21.23	21.75	21.23	21.30
2393	NYSE	DMO	Tue, Aug 27, 2019	21.33	21.42	21.29	21.29
2392	NYSE	DMO	Mon, Aug 26, 2019	21.35	21.45	21.24	21.34
2391	NYSE	DMO	Fri, Aug 23, 2019	21.67	21.80	21.30	21.30
2390	NYSE	DMO	Thu, Aug 22, 2019	21.65	21.80	21.58	21.78
2389	NYSE	DMO	Wed, Aug 21, 2019	21.70	21.80	21.63	21.64
2388	NYSE	DMO	Tue, Aug 20, 2019	21.68	21.80	21.61	21.75
2387	NYSE	DMO	Mon, Aug 19, 2019	21.43	21.80	21.43	21.80
2386	NYSE	DMO	Fri, Aug 16, 2019	21.28	21.64	21.22	21.36
2385	NYSE	DMO	Thu, Aug 15, 2019	21.23	21.67	21.19	21.19
2384	NYSE	DMO	Wed, Aug 14, 2019	21.80	21.90	21.15	21.19
2383	NYSE	DMO	Tue, Aug 13, 2019	21.99	22.15	21.67	21.80
2382	NYSE	DMO	Mon, Aug 12, 2019	22.44	22.44	21.72	21.79
2381	NYSE	DMO	Fri, Aug 9, 2019	22.06	22.59	21.93	22.35
2380	NYSE	DMO	Thu, Aug 8, 2019	21.67	22.06	21.67	21.88
2379	NYSE	DMO	Wed, Aug 7, 2019	21.87	22.01	21.67	21.73
2378	NYSE	DMO	Tue, Aug 6, 2019	21.67	21.80	21.67	21.78
2377	NYSE	DMO	Mon, Aug 5, 2019	21.74	21.94	21.55	21.69
2376	NYSE	DMO	Fri, Aug 2, 2019	22.07	22.15	21.80	21.95
2375	NYSE	DMO	Thu, Aug 1, 2019	22.13	22.18	21.81	21.89
2374	NYSE	DMO	Wed, Jul 31, 2019	21.99	22.08	21.94	22.01
2373	NYSE	DMO	Tue, Jul 30, 2019	21.60	21.92	21.56	21.91
2372	NYSE	DMO	Mon, Jul 29, 2019	21.58	21.58	21.51	21.54
2371	NYSE	DMO	Fri, Jul 26, 2019	21.60	21.60	21.49	21.49
2370	NYSE	DMO	Thu, Jul 25, 2019	21.59	21.60	21.35	21.60
2369	NYSE	DMO	Wed, Jul 24, 2019	21.44	21.52	21.37	21.50
2368	NYSE	DMO	Tue, Jul 23, 2019	21.71	21.78	21.37	21.42
2367	NYSE	DMO	Mon, Jul 22, 2019	21.85	21.85	21.71	21.78
2366	NYSE	DMO	Fri, Jul 19, 2019	21.67	21.80	21.67	21.76
2365	NYSE	DMO	Thu, Jul 18, 2019	21.90	22.01	21.62	21.68
2364	NYSE	DMO	Wed, Jul 17, 2019	21.78	22.00	21.76	21.84
2363	NYSE	DMO	Tue, Jul 16, 2019	21.96	22.00	21.76	21.76
2362	NYSE	DMO	Mon, Jul 15, 2019	21.92	22.00	21.72	21.86
2361	NYSE	DMO	Fri, Jul 12, 2019	21.65	22.00	21.63	21.95
2360	NYSE	DMO	Thu, Jul 11, 2019	21.64	21.65	21.39	21.61
2359	NYSE	DMO	Wed, Jul 10, 2019	21.48	21.58	21.34	21.58
2358	NYSE	DMO	Tue, Jul 9, 2019	21.30	21.46	21.23	21.39
2357	NYSE	DMO	Mon, Jul 8, 2019	21.27	21.38	21.18	21.38
2356	NYSE	DMO	Fri, Jul 5, 2019	21.05	21.28	21.05	21.28
2355	NYSE	DMO	Wed, Jul 3, 2019	21.09	21.15	21.02	21.05
2354	NYSE	DMO	Tue, Jul 2, 2019	21.17	21.28	20.95	21.08
2353	NYSE	DMO	Mon, Jul 1, 2019	21.47	21.47	21.04	21.17
2352	NYSE	DMO	Fri, Jun 28, 2019	21.48	21.60	21.12	21.37
2351	NYSE	DMO	Thu, Jun 27, 2019	21.46	21.85	21.31	21.50
2350	NYSE	DMO	Wed, Jun 26, 2019	21.27	21.35	21.20	21.35
2349	NYSE	DMO	Tue, Jun 25, 2019	21.26	21.40	21.19	21.25
2348	NYSE	DMO	Mon, Jun 24, 2019	21.50	21.51	21.20	21.25
2347	NYSE	DMO	Fri, Jun 21, 2019	21.75	21.80	21.44	21.58
2346	NYSE	DMO	Thu, Jun 20, 2019	21.90	21.93	21.62	21.80
2345	NYSE	DMO	Wed, Jun 19, 2019	22.00	22.03	21.74	21.84
2344	NYSE	DMO	Tue, Jun 18, 2019	21.90	22.00	21.75	21.86
2343	NYSE	DMO	Mon, Jun 17, 2019	21.70	21.90	21.60	21.88
2342	NYSE	DMO	Fri, Jun 14, 2019	21.68	21.69	21.43	21.68
2341	NYSE	DMO	Thu, Jun 13, 2019	21.32	21.50	21.32	21.49
2340	NYSE	DMO	Wed, Jun 12, 2019	21.25	21.40	21.25	21.27
2339	NYSE	DMO	Tue, Jun 11, 2019	21.25	21.30	21.25	21.30
2338	NYSE	DMO	Mon, Jun 10, 2019	21.08	21.25	21.06	21.24
2337	NYSE	DMO	Fri, Jun 7, 2019	21.10	21.15	21.07	21.14
2336	NYSE	DMO	Thu, Jun 6, 2019	21.10	21.10	21.02	21.08
2335	NYSE	DMO	Wed, Jun 5, 2019	21.10	21.10	21.00	21.10
2334	NYSE	DMO	Tue, Jun 4, 2019	21.10	21.10	20.99	20.99
2333	NYSE	DMO	Mon, Jun 3, 2019	20.99	21.18	20.82	21.00
2332	NYSE	DMO	Fri, May 31, 2019	20.89	20.99	20.73	20.99
2331	NYSE	DMO	Thu, May 30, 2019	20.92	21.00	20.86	20.95
2330	NYSE	DMO	Wed, May 29, 2019	20.95	21.02	20.79	20.80
2329	NYSE	DMO	Tue, May 28, 2019	20.89	21.03	20.76	20.95
2328	NYSE	DMO	Fri, May 24, 2019	20.84	20.97	20.75	20.93
2327	NYSE	DMO	Thu, May 23, 2019	20.95	20.95	20.75	20.78
2326	NYSE	DMO	Wed, May 22, 2019	21.26	21.26	20.99	20.95
2325	NYSE	DMO	Tue, May 21, 2019	21.30	21.30	21.17	21.23
2324	NYSE	DMO	Mon, May 20, 2019	21.34	21.50	21.19	21.34
2323	NYSE	DMO	Fri, May 17, 2019	21.20	21.27	21.13	21.26
2322	NYSE	DMO	Thu, May 16, 2019	21.22	21.22	21.03	21.16
2321	NYSE	DMO	Wed, May 15, 2019	21.08	21.25	21.00	21.05
2320	NYSE	DMO	Tue, May 14, 2019	20.85	20.96	20.84	20.96
2319	NYSE	DMO	Mon, May 13, 2019	20.96	20.97	20.78	20.90
2318	NYSE	DMO	Fri, May 10, 2019	20.95	21.04	20.88	20.98
2317	NYSE	DMO	Thu, May 9, 2019	21.00	21.00	20.70	20.87
2316	NYSE	DMO	Wed, May 8, 2019	20.90	20.96	20.76	20.93
2315	NYSE	DMO	Tue, May 7, 2019	20.88	20.88	20.79	20.84
2314	NYSE	DMO	Mon, May 6, 2019	20.81	20.85	20.71	20.84
2313	NYSE	DMO	Fri, May 3, 2019	20.86	20.88	20.75	20.81
2312	NYSE	DMO	Thu, May 2, 2019	20.80	20.80	20.60	20.78
2311	NYSE	DMO	Wed, May 1, 2019	20.94	21.02	20.60	20.70
2310	NYSE	DMO	Tue, Apr 30, 2019	20.83	20.94	20.80	20.94
2309	NYSE	DMO	Mon, Apr 29, 2019	20.88	20.88	20.80	20.85
2308	NYSE	DMO	Fri, Apr 26, 2019	20.87	20.87	20.78	20.84
2307	NYSE	DMO	Thu, Apr 25, 2019	20.86	20.86	20.74	20.82
2306	NYSE	DMO	Wed, Apr 24, 2019	20.84	20.87	20.75	20.76
2305	NYSE	DMO	Tue, Apr 23, 2019	20.82	20.87	20.71	20.74
2304	NYSE	DMO	Mon, Apr 22, 2019	20.87	20.88	20.70	20.80
2303	NYSE	DMO	Thu, Apr 18, 2019	20.68	20.83	20.60	20.77
2302	NYSE	DMO	Wed, Apr 17, 2019	21.06	21.10	20.55	20.61
2301	NYSE	DMO	Tue, Apr 16, 2019	21.02	21.16	20.99	20.95
2300	NYSE	DMO	Mon, Apr 15, 2019	20.96	21.09	20.95	21.07
2299	NYSE	DMO	Fri, Apr 12, 2019	20.95	21.20	20.95	21.02
2298	NYSE	DMO	Thu, Apr 11, 2019	20.85	20.95	20.85	20.93
2297	NYSE	DMO	Wed, Apr 10, 2019	20.70	20.84	20.70	20.83
2296	NYSE	DMO	Tue, Apr 9, 2019	20.75	20.82	20.70	20.76
2295	NYSE	DMO	Mon, Apr 8, 2019	20.70	20.82	20.70	20.75
2294	NYSE	DMO	Fri, Apr 5, 2019	20.73	20.82	20.69	20.70
2293	NYSE	DMO	Thu, Apr 4, 2019	20.73	20.78	20.66	20.75
2292	NYSE	DMO	Wed, Apr 3, 2019	20.84	20.85	20.66	20.71
2291	NYSE	DMO	Tue, Apr 2, 2019	20.85	20.85	20.65	20.79
2290	NYSE	DMO	Mon, Apr 1, 2019	20.85	20.85	20.66	20.71
2289	NYSE	DMO	Fri, Mar 29, 2019	20.87	20.90	20.67	20.75
2288	NYSE	DMO	Thu, Mar 28, 2019	20.70	20.89	20.70	20.88
2287	NYSE	DMO	Wed, Mar 27, 2019	20.72	20.78	20.62	20.62
2286	NYSE	DMO	Tue, Mar 26, 2019	20.67	20.74	20.55	20.68
2285	NYSE	DMO	Mon, Mar 25, 2019	20.75	20.75	20.41	20.61
2284	NYSE	DMO	Fri, Mar 22, 2019	20.58	20.90	20.51	20.72
2283	NYSE	DMO	Thu, Mar 21, 2019	20.50	20.64	20.44	20.53
2282	NYSE	DMO	Wed, Mar 20, 2019	20.57	20.70	20.57	20.51
2281	NYSE	DMO	Tue, Mar 19, 2019	20.64	20.73	20.51	20.57
2280	NYSE	DMO	Mon, Mar 18, 2019	20.51	20.65	20.51	20.64
2279	NYSE	DMO	Fri, Mar 15, 2019	20.40	20.58	20.40	20.56
2278	NYSE	DMO	Thu, Mar 14, 2019	20.54	20.63	20.40	20.40
2277	NYSE	DMO	Wed, Mar 13, 2019	20.48	20.70	20.48	20.51
2276	NYSE	DMO	Tue, Mar 12, 2019	20.61	20.68	20.45	20.45
2275	NYSE	DMO	Mon, Mar 11, 2019	20.72	20.82	20.59	20.61
2274	NYSE	DMO	Fri, Mar 8, 2019	20.82	20.90	20.70	20.70
2273	NYSE	DMO	Thu, Mar 7, 2019	20.80	21.10	20.78	20.98
2272	NYSE	DMO	Wed, Mar 6, 2019	20.87	20.87	20.77	20.85
2271	NYSE	DMO	Tue, Mar 5, 2019	20.85	20.90	20.80	20.82
2270	NYSE	DMO	Mon, Mar 4, 2019	21.00	21.00	20.71	20.87
2269	NYSE	DMO	Fri, Mar 1, 2019	20.77	20.88	20.66	20.78
2268	NYSE	DMO	Thu, Feb 28, 2019	20.73	20.86	20.56	20.57
2267	NYSE	DMO	Wed, Feb 27, 2019	20.93	21.05	20.72	20.75
2266	NYSE	DMO	Tue, Feb 26, 2019	20.97	21.00	20.88	20.97
2265	NYSE	DMO	Mon, Feb 25, 2019	20.80	21.03	20.77	20.88
2264	NYSE	DMO	Fri, Feb 22, 2019	20.69	20.93	20.66	20.78
2263	NYSE	DMO	Thu, Feb 21, 2019	20.46	20.66	20.46	20.65
2262	NYSE	DMO	Wed, Feb 20, 2019	20.44	20.85	20.44	20.50
2261	NYSE	DMO	Tue, Feb 19, 2019	20.71	20.78	20.51	20.56
2260	NYSE	DMO	Fri, Feb 15, 2019	20.75	20.89	20.68	20.82
2259	NYSE	DMO	Thu, Feb 14, 2019	20.90	20.99	20.62	20.76
2258	NYSE	DMO	Wed, Feb 13, 2019	21.08	21.32	20.91	20.75
2257	NYSE	DMO	Tue, Feb 12, 2019	21.21	21.32	21.10	21.14
2256	NYSE	DMO	Mon, Feb 11, 2019	21.17	21.56	21.11	21.33
2255	NYSE	DMO	Fri, Feb 8, 2019	21.28	21.28	21.07	21.23
2254	NYSE	DMO	Thu, Feb 7, 2019	21.12	21.26	21.12	21.24
2253	NYSE	DMO	Wed, Feb 6, 2019	21.47	21.48	21.15	21.27
2252	NYSE	DMO	Tue, Feb 5, 2019	21.50	21.50	21.23	21.31
2251	NYSE	DMO	Mon, Feb 4, 2019	21.25	21.53	21.11	21.20
2250	NYSE	DMO	Fri, Feb 1, 2019	21.27	21.75	21.20	21.45
2249	NYSE	DMO	Thu, Jan 31, 2019	21.12	21.14	20.86	21.08
2248	NYSE	DMO	Wed, Jan 30, 2019	21.13	21.13	20.87	20.91
2247	NYSE	DMO	Tue, Jan 29, 2019	21.03	21.20	20.81	20.93
2246	NYSE	DMO	Mon, Jan 28, 2019	20.80	21.04	20.70	20.80
2245	NYSE	DMO	Fri, Jan 25, 2019	20.68	21.17	20.59	20.83
2244	NYSE	DMO	Thu, Jan 24, 2019	20.68	20.81	20.60	20.70
2243	NYSE	DMO	Wed, Jan 23, 2019	20.86	20.86	20.56	20.74
2242	NYSE	DMO	Tue, Jan 22, 2019	20.84	20.99	20.52	20.59
2241	NYSE	DMO	Fri, Jan 18, 2019	21.11	21.26	20.80	20.81
2240	NYSE	DMO	Thu, Jan 17, 2019	21.61	21.61	21.00	21.09
2239	NYSE	DMO	Wed, Jan 16, 2019	21.61	21.86	21.53	21.47
2238	NYSE	DMO	Tue, Jan 15, 2019	21.34	21.89	21.11	21.61
2237	NYSE	DMO	Mon, Jan 14, 2019	21.33	21.35	21.16	21.31
2236	NYSE	DMO	Fri, Jan 11, 2019	20.88	21.50	20.80	21.33
2235	NYSE	DMO	Thu, Jan 10, 2019	20.83	20.91	20.57	20.78
2234	NYSE	DMO	Wed, Jan 9, 2019	21.12	21.12	20.78	20.83
2233	NYSE	DMO	Tue, Jan 8, 2019	21.18	21.18	20.80	20.94
2232	NYSE	DMO	Mon, Jan 7, 2019	21.12	21.12	20.93	20.98
2231	NYSE	DMO	Fri, Jan 4, 2019	20.94	21.16	20.92	20.92
2230	NYSE	DMO	Thu, Jan 3, 2019	21.07	21.07	20.80	21.03
2229	NYSE	DMO	Wed, Jan 2, 2019	20.29	20.87	20.21	20.81
2228	NYSE	DMO	Mon, Dec 31, 2018	21.15	21.35	20.36	20.39
2227	NYSE	DMO	Fri, Dec 28, 2018	20.91	21.21	20.55	21.00
2226	NYSE	DMO	Thu, Dec 27, 2018	21.64	22.31	21.57	20.72
2225	NYSE	DMO	Wed, Dec 26, 2018	21.37	21.79	21.26	21.53
2224	NYSE	DMO	Mon, Dec 24, 2018	21.00	21.40	20.44	21.16
2223	NYSE	DMO	Fri, Dec 21, 2018	21.90	21.90	21.19	21.25
2222	NYSE	DMO	Thu, Dec 20, 2018	21.76	21.90	21.13	21.80
2221	NYSE	DMO	Wed, Dec 19, 2018	21.47	21.80	21.47	21.45
2220	NYSE	DMO	Tue, Dec 18, 2018	21.33	21.67	21.25	21.40
2219	NYSE	DMO	Mon, Dec 17, 2018	21.40	21.48	21.22	21.33
2218	NYSE	DMO	Fri, Dec 14, 2018	21.29	21.50	21.23	21.50
2217	NYSE	DMO	Thu, Dec 13, 2018	21.30	21.50	21.10	21.50
2216	NYSE	DMO	Wed, Dec 12, 2018	21.35	21.42	21.28	21.33
2215	NYSE	DMO	Tue, Dec 11, 2018	21.45	21.63	21.31	21.42
2214	NYSE	DMO	Mon, Dec 10, 2018	21.45	21.55	21.30	21.45
2213	NYSE	DMO	Fri, Dec 7, 2018	21.84	21.84	21.50	21.54
2212	NYSE	DMO	Thu, Dec 6, 2018	21.84	21.93	21.65	21.75
2211	NYSE	DMO	Tue, Dec 4, 2018	22.00	22.00	21.85	21.88
2210	NYSE	DMO	Mon, Dec 3, 2018	22.20	22.20	21.81	22.00
2209	NYSE	DMO	Fri, Nov 30, 2018	22.11	22.24	21.65	22.02
2208	NYSE	DMO	Thu, Nov 29, 2018	21.60	22.16	21.60	22.10
2207	NYSE	DMO	Wed, Nov 28, 2018	21.22	21.60	21.20	21.52
2206	NYSE	DMO	Tue, Nov 27, 2018	21.27	21.49	21.22	21.22
2205	NYSE	DMO	Mon, Nov 26, 2018	21.25	21.41	21.18	21.30
2204	NYSE	DMO	Fri, Nov 23, 2018	21.33	21.48	21.17	21.18
2203	NYSE	DMO	Wed, Nov 21, 2018	21.46	21.46	21.28	21.42
2202	NYSE	DMO	Tue, Nov 20, 2018	21.37	21.50	21.17	21.31
2201	NYSE	DMO	Mon, Nov 19, 2018	21.25	21.50	21.15	21.40
2200	NYSE	DMO	Fri, Nov 16, 2018	21.60	21.69	21.20	21.34
2199	NYSE	DMO	Thu, Nov 15, 2018	21.26	21.63	21.26	21.54
2198	NYSE	DMO	Wed, Nov 14, 2018	22.10	22.17	21.26	21.47
2197	NYSE	DMO	Tue, Nov 13, 2018	22.29	22.37	21.94	22.08
2196	NYSE	DMO	Mon, Nov 12, 2018	22.49	22.49	22.29	22.35
2195	NYSE	DMO	Fri, Nov 9, 2018	22.60	22.60	22.49	22.59
2194	NYSE	DMO	Thu, Nov 8, 2018	22.58	22.94	22.54	22.70
2193	NYSE	DMO	Wed, Nov 7, 2018	22.35	22.60	22.35	22.55
2192	NYSE	DMO	Tue, Nov 6, 2018	22.33	22.61	22.29	22.29
2191	NYSE	DMO	Mon, Nov 5, 2018	22.31	22.49	22.20	22.38
2190	NYSE	DMO	Fri, Nov 2, 2018	22.51	22.51	22.12	22.21
2189	NYSE	DMO	Thu, Nov 1, 2018	22.28	22.42	22.15	22.29
2188	NYSE	DMO	Wed, Oct 31, 2018	21.93	22.24	21.90	22.07
2187	NYSE	DMO	Tue, Oct 30, 2018	22.00	22.00	21.80	21.80
2186	NYSE	DMO	Mon, Oct 29, 2018	21.73	21.99	21.62	21.99
2185	NYSE	DMO	Fri, Oct 26, 2018	22.00	22.02	21.70	21.87
2184	NYSE	DMO	Thu, Oct 25, 2018	22.27	22.45	21.97	22.00
2183	NYSE	DMO	Wed, Oct 24, 2018	22.50	22.50	22.10	22.40
2182	NYSE	DMO	Tue, Oct 23, 2018	21.90	22.50	21.90	22.50
2181	NYSE	DMO	Mon, Oct 22, 2018	22.08	22.21	22.00	22.08
2180	NYSE	DMO	Fri, Oct 19, 2018	22.10	22.22	21.94	22.06
2179	NYSE	DMO	Thu, Oct 18, 2018	22.35	22.40	21.87	22.04
2178	NYSE	DMO	Wed, Oct 17, 2018	22.82	23.00	22.53	22.37
2177	NYSE	DMO	Tue, Oct 16, 2018	22.54	22.92	22.26	22.79
2176	NYSE	DMO	Mon, Oct 15, 2018	22.10	22.50	22.08	22.50
2175	NYSE	DMO	Fri, Oct 12, 2018	21.55	22.06	21.55	22.06
2174	NYSE	DMO	Thu, Oct 11, 2018	21.95	22.17	21.21	21.35
2173	NYSE	DMO	Wed, Oct 10, 2018	22.83	22.83	21.89	21.94
2172	NYSE	DMO	Tue, Oct 9, 2018	22.59	22.76	22.59	22.69
2171	NYSE	DMO	Mon, Oct 8, 2018	22.50	22.75	22.50	22.63
2170	NYSE	DMO	Fri, Oct 5, 2018	22.99	23.05	22.50	22.59
2169	NYSE	DMO	Thu, Oct 4, 2018	23.19	23.19	22.93	23.00
2168	NYSE	DMO	Wed, Oct 3, 2018	23.05	23.15	23.00	23.10
2167	NYSE	DMO	Tue, Oct 2, 2018	23.03	23.12	22.93	23.05
2166	NYSE	DMO	Mon, Oct 1, 2018	23.00	23.00	22.89	22.99
2165	NYSE	DMO	Fri, Sep 28, 2018	23.00	23.00	22.79	23.00
2164	NYSE	DMO	Thu, Sep 27, 2018	22.97	22.98	22.81	22.98
2163	NYSE	DMO	Wed, Sep 26, 2018	22.59	22.84	22.59	22.82
2162	NYSE	DMO	Tue, Sep 25, 2018	22.60	22.68	22.51	22.59
2161	NYSE	DMO	Mon, Sep 24, 2018	22.62	22.70	22.51	22.58
2160	NYSE	DMO	Fri, Sep 21, 2018	22.53	22.64	22.53	22.59
2159	NYSE	DMO	Thu, Sep 20, 2018	22.51	22.65	22.51	22.55
2158	NYSE	DMO	Wed, Sep 19, 2018	22.61	22.88	22.56	22.53
2157	NYSE	DMO	Tue, Sep 18, 2018	22.72	22.90	22.59	22.62
2156	NYSE	DMO	Mon, Sep 17, 2018	22.85	22.95	22.80	22.80
2155	NYSE	DMO	Fri, Sep 14, 2018	22.78	22.93	22.78	22.85
2154	NYSE	DMO	Thu, Sep 13, 2018	22.85	23.00	22.67	22.75
2153	NYSE	DMO	Wed, Sep 12, 2018	22.75	22.98	22.71	22.88
2152	NYSE	DMO	Tue, Sep 11, 2018	22.60	22.77	22.51	22.74
2151	NYSE	DMO	Mon, Sep 10, 2018	22.49	22.60	22.49	22.60
2150	NYSE	DMO	Fri, Sep 7, 2018	22.35	22.63	22.35	22.50
2149	NYSE	DMO	Thu, Sep 6, 2018	22.58	22.67	22.33	22.36
2148	NYSE	DMO	Wed, Sep 5, 2018	22.31	22.50	22.17	22.45
2147	NYSE	DMO	Tue, Sep 4, 2018	22.38	22.60	22.16	22.29
2146	NYSE	DMO	Fri, Aug 31, 2018	22.53	22.68	22.38	22.50
2145	NYSE	DMO	Thu, Aug 30, 2018	22.45	22.67	22.27	22.48
2144	NYSE	DMO	Wed, Aug 29, 2018	22.18	22.47	22.17	22.37
2143	NYSE	DMO	Tue, Aug 28, 2018	22.07	22.28	22.07	22.18
2142	NYSE	DMO	Mon, Aug 27, 2018	22.25	22.38	22.03	22.05
2141	NYSE	DMO	Fri, Aug 24, 2018	22.47	22.52	22.07	22.34
2140	NYSE	DMO	Thu, Aug 23, 2018	22.52	22.52	22.35	22.49
2139	NYSE	DMO	Wed, Aug 22, 2018	22.71	22.81	22.60	22.55
2138	NYSE	DMO	Tue, Aug 21, 2018	23.10	23.15	22.66	22.73
2137	NYSE	DMO	Mon, Aug 20, 2018	23.28	23.30	23.05	23.10
2136	NYSE	DMO	Fri, Aug 17, 2018	23.09	23.45	22.91	23.27
2135	NYSE	DMO	Thu, Aug 16, 2018	22.74	23.05	22.67	22.94
2134	NYSE	DMO	Wed, Aug 15, 2018	22.50	22.73	22.40	22.73
2133	NYSE	DMO	Tue, Aug 14, 2018	22.40	22.50	22.34	22.50
2132	NYSE	DMO	Mon, Aug 13, 2018	22.21	22.38	22.21	22.34
2131	NYSE	DMO	Fri, Aug 10, 2018	22.16	22.30	22.06	22.25
2130	NYSE	DMO	Thu, Aug 9, 2018	21.86	22.20	21.86	22.13
2129	NYSE	DMO	Wed, Aug 8, 2018	21.76	21.96	21.64	21.83
2128	NYSE	DMO	Tue, Aug 7, 2018	21.86	21.90	21.70	21.76
2127	NYSE	DMO	Mon, Aug 6, 2018	21.58	21.83	21.50	21.75
2126	NYSE	DMO	Fri, Aug 3, 2018	21.91	21.99	21.57	21.66
2125	NYSE	DMO	Thu, Aug 2, 2018	22.15	22.15	21.82	21.89
2124	NYSE	DMO	Wed, Aug 1, 2018	22.57	22.57	22.08	22.14
2123	NYSE	DMO	Tue, Jul 31, 2018	22.58	22.67	22.48	22.65
2122	NYSE	DMO	Mon, Jul 30, 2018	22.51	22.62	22.42	22.57
2121	NYSE	DMO	Fri, Jul 27, 2018	22.30	22.53	22.30	22.51
2120	NYSE	DMO	Thu, Jul 26, 2018	22.35	22.56	22.20	22.34
2119	NYSE	DMO	Wed, Jul 25, 2018	22.50	22.67	22.11	22.46
2118	NYSE	DMO	Tue, Jul 24, 2018	22.93	23.09	22.51	22.55
2117	NYSE	DMO	Mon, Jul 23, 2018	22.98	23.01	22.87	22.87
2116	NYSE	DMO	Fri, Jul 20, 2018	23.03	23.06	22.90	22.98
2115	NYSE	DMO	Thu, Jul 19, 2018	23.00	23.06	23.00	23.04
2114	NYSE	DMO	Wed, Jul 18, 2018	23.25	23.25	23.07	22.90
2113	NYSE	DMO	Tue, Jul 17, 2018	23.20	23.30	23.17	23.25
2112	NYSE	DMO	Mon, Jul 16, 2018	23.13	23.28	22.95	23.22
2111	NYSE	DMO	Fri, Jul 13, 2018	23.02	23.37	22.95	23.37
2110	NYSE	DMO	Thu, Jul 12, 2018	23.05	23.11	22.87	22.89
2109	NYSE	DMO	Wed, Jul 11, 2018	23.37	23.37	22.88	22.91
2108	NYSE	DMO	Tue, Jul 10, 2018	23.43	23.44	23.32	23.38
2107	NYSE	DMO	Mon, Jul 9, 2018	23.13	23.45	23.13	23.33
2106	NYSE	DMO	Fri, Jul 6, 2018	23.06	23.28	23.06	23.12
2105	NYSE	DMO	Thu, Jul 5, 2018	23.11	23.14	23.01	23.05
2104	NYSE	DMO	Tue, Jul 3, 2018	22.89	23.16	22.89	23.03
2103	NYSE	DMO	Mon, Jul 2, 2018	23.06	23.09	22.70	22.78
2102	NYSE	DMO	Fri, Jun 29, 2018	22.98	23.22	22.98	23.04
2101	NYSE	DMO	Thu, Jun 28, 2018	23.71	23.71	23.00	23.07
2100	NYSE	DMO	Wed, Jun 27, 2018	23.88	23.88	23.53	23.58
2099	NYSE	DMO	Tue, Jun 26, 2018	23.88	23.91	23.74	23.74
2098	NYSE	DMO	Mon, Jun 25, 2018	24.00	24.00	23.80	23.83
2097	NYSE	DMO	Fri, Jun 22, 2018	23.98	24.00	23.85	23.98
2096	NYSE	DMO	Thu, Jun 21, 2018	24.02	24.03	23.86	23.87
2095	NYSE	DMO	Wed, Jun 20, 2018	24.09	24.27	24.01	23.91
2094	NYSE	DMO	Tue, Jun 19, 2018	24.13	24.13	23.97	24.09
2093	NYSE	DMO	Mon, Jun 18, 2018	23.95	24.21	23.95	24.13
2092	NYSE	DMO	Fri, Jun 15, 2018	24.07	24.08	23.95	23.98
2091	NYSE	DMO	Thu, Jun 14, 2018	24.02	24.27	23.92	24.12
2090	NYSE	DMO	Wed, Jun 13, 2018	24.19	24.27	23.92	23.92
2089	NYSE	DMO	Tue, Jun 12, 2018	24.22	24.24	24.14	24.15
2088	NYSE	DMO	Mon, Jun 11, 2018	24.02	24.14	23.99	24.12
2087	NYSE	DMO	Fri, Jun 8, 2018	24.00	24.08	23.95	23.96
2086	NYSE	DMO	Thu, Jun 7, 2018	24.08	24.16	24.00	24.00
2085	NYSE	DMO	Wed, Jun 6, 2018	24.03	24.21	24.03	24.20
2084	NYSE	DMO	Tue, Jun 5, 2018	24.15	24.16	24.07	24.12
2083	NYSE	DMO	Mon, Jun 4, 2018	24.28	24.30	24.12	24.14
2082	NYSE	DMO	Fri, Jun 1, 2018	24.35	24.47	24.17	24.23
2081	NYSE	DMO	Thu, May 31, 2018	24.25	24.43	24.16	24.43
2080	NYSE	DMO	Wed, May 30, 2018	24.01	24.20	24.01	24.15
2079	NYSE	DMO	Tue, May 29, 2018	24.14	24.19	23.86	24.08
2078	NYSE	DMO	Fri, May 25, 2018	24.34	24.34	24.14	24.23
2077	NYSE	DMO	Thu, May 24, 2018	24.35	24.39	24.21	24.24
2076	NYSE	DMO	Wed, May 23, 2018	24.36	24.57	24.36	24.36
2075	NYSE	DMO	Tue, May 22, 2018	24.37	24.49	24.34	24.45
2074	NYSE	DMO	Mon, May 21, 2018	24.01	24.42	24.01	24.33
2073	NYSE	DMO	Fri, May 18, 2018	24.26	24.26	24.00	24.17
2072	NYSE	DMO	Thu, May 17, 2018	24.39	24.49	24.18	24.25
2071	NYSE	DMO	Wed, May 16, 2018	23.80	24.52	23.80	24.40
2070	NYSE	DMO	Tue, May 15, 2018	24.03	24.10	23.09	23.85
2069	NYSE	DMO	Mon, May 14, 2018	24.97	24.99	24.26	24.38
2068	NYSE	DMO	Fri, May 11, 2018	25.11	25.21	24.95	25.01
2067	NYSE	DMO	Thu, May 10, 2018	25.05	25.05	24.95	25.01
2066	NYSE	DMO	Wed, May 9, 2018	24.84	25.01	24.83	24.95
2065	NYSE	DMO	Tue, May 8, 2018	25.00	25.00	24.82	24.82
2064	NYSE	DMO	Mon, May 7, 2018	24.97	25.04	24.90	24.92
2063	NYSE	DMO	Fri, May 4, 2018	24.95	24.99	24.82	24.95
2062	NYSE	DMO	Thu, May 3, 2018	24.84	24.99	24.83	24.98
2061	NYSE	DMO	Wed, May 2, 2018	24.95	25.04	24.90	24.97
2060	NYSE	DMO	Tue, May 1, 2018	24.74	25.01	24.74	24.75
2059	NYSE	DMO	Mon, Apr 30, 2018	24.90	24.99	24.82	24.88
2058	NYSE	DMO	Fri, Apr 27, 2018	24.97	25.29	24.96	24.98
2057	NYSE	DMO	Thu, Apr 26, 2018	24.65	25.05	24.65	24.91
2056	NYSE	DMO	Wed, Apr 25, 2018	25.01	25.08	24.69	24.75
2055	NYSE	DMO	Tue, Apr 24, 2018	25.17	25.22	24.89	24.89
2054	NYSE	DMO	Mon, Apr 23, 2018	25.54	25.54	25.20	25.20
2053	NYSE	DMO	Fri, Apr 20, 2018	25.56	25.60	25.28	25.36
2052	NYSE	DMO	Thu, Apr 19, 2018	25.35	25.60	24.96	25.60
2051	NYSE	DMO	Wed, Apr 18, 2018	25.82	25.82	25.30	25.26
2050	NYSE	DMO	Tue, Apr 17, 2018	25.36	25.79	25.36	25.75
2049	NYSE	DMO	Mon, Apr 16, 2018	25.75	25.75	25.35	25.38
2048	NYSE	DMO	Fri, Apr 13, 2018	25.99	26.00	25.71	25.77
2047	NYSE	DMO	Thu, Apr 12, 2018	25.72	26.00	25.72	25.86
2046	NYSE	DMO	Wed, Apr 11, 2018	25.75	26.03	25.73	25.78
2045	NYSE	DMO	Tue, Apr 10, 2018	25.83	26.25	25.74	25.89
2044	NYSE	DMO	Mon, Apr 9, 2018	25.72	25.91	25.55	25.85
2043	NYSE	DMO	Fri, Apr 6, 2018	25.20	25.57	25.02	25.47
2042	NYSE	DMO	Thu, Apr 5, 2018	24.71	25.25	24.60	25.15
2041	NYSE	DMO	Wed, Apr 4, 2018	24.45	24.65	24.41	24.47
2040	NYSE	DMO	Tue, Apr 3, 2018	24.78	24.78	24.39	24.46
2039	NYSE	DMO	Mon, Apr 2, 2018	24.56	25.00	24.39	24.55
2038	NYSE	DMO	Thu, Mar 29, 2018	24.27	24.48	24.27	24.47
2037	NYSE	DMO	Wed, Mar 28, 2018	24.31	24.47	24.24	24.24
2036	NYSE	DMO	Tue, Mar 27, 2018	24.24	24.38	24.17	24.24
2035	NYSE	DMO	Mon, Mar 26, 2018	24.03	24.44	24.02	24.39
2034	NYSE	DMO	Fri, Mar 23, 2018	24.10	24.10	23.90	24.02
2033	NYSE	DMO	Thu, Mar 22, 2018	24.37	24.48	24.06	24.09
2032	NYSE	DMO	Wed, Mar 21, 2018	24.49	24.66	24.41	24.27
2031	NYSE	DMO	Tue, Mar 20, 2018	24.43	24.70	24.43	24.53
2030	NYSE	DMO	Mon, Mar 19, 2018	24.57	24.68	24.43	24.51
2029	NYSE	DMO	Fri, Mar 16, 2018	24.50	24.68	24.50	24.63
2028	NYSE	DMO	Thu, Mar 15, 2018	24.44	24.65	24.44	24.50
2027	NYSE	DMO	Wed, Mar 14, 2018	24.53	24.73	24.50	24.50
2026	NYSE	DMO	Tue, Mar 13, 2018	24.32	24.50	24.32	24.50
2025	NYSE	DMO	Mon, Mar 12, 2018	24.11	24.28	24.11	24.25
2024	NYSE	DMO	Fri, Mar 9, 2018	24.27	24.27	24.08	24.10
2023	NYSE	DMO	Thu, Mar 8, 2018	24.25	24.35	24.15	24.18
2022	NYSE	DMO	Wed, Mar 7, 2018	24.25	24.34	24.25	24.27
2021	NYSE	DMO	Tue, Mar 6, 2018	24.43	24.43	24.18	24.24
2020	NYSE	DMO	Mon, Mar 5, 2018	24.46	24.54	24.20	24.37
2019	NYSE	DMO	Fri, Mar 2, 2018	24.35	24.48	24.35	24.40
2018	NYSE	DMO	Thu, Mar 1, 2018	24.44	24.48	24.35	24.40
2017	NYSE	DMO	Wed, Feb 28, 2018	24.44	24.50	24.32	24.35
2016	NYSE	DMO	Tue, Feb 27, 2018	24.43	24.65	24.35	24.45
2015	NYSE	DMO	Mon, Feb 26, 2018	24.50	24.57	24.35	24.48
2014	NYSE	DMO	Fri, Feb 23, 2018	24.50	24.54	24.32	24.48
2013	NYSE	DMO	Thu, Feb 22, 2018	24.78	24.82	24.53	24.54
2012	NYSE	DMO	Wed, Feb 21, 2018	24.71	24.80	24.66	24.75
2011	NYSE	DMO	Tue, Feb 20, 2018	24.92	24.92	24.53	24.61
2010	NYSE	DMO	Fri, Feb 16, 2018	24.70	25.16	24.60	25.00
2009	NYSE	DMO	Thu, Feb 15, 2018	24.93	24.95	24.38	24.66
2008	NYSE	DMO	Wed, Feb 14, 2018	24.73	25.40	24.73	25.17
2007	NYSE	DMO	Tue, Feb 13, 2018	24.70	24.93	24.67	24.91
2006	NYSE	DMO	Mon, Feb 12, 2018	24.84	24.95	24.71	24.79
2005	NYSE	DMO	Fri, Feb 9, 2018	25.11	25.19	24.57	24.72
2004	NYSE	DMO	Thu, Feb 8, 2018	25.39	25.39	24.85	24.99
2003	NYSE	DMO	Wed, Feb 7, 2018	25.28	25.49	25.21	25.24
2002	NYSE	DMO	Tue, Feb 6, 2018	24.50	25.16	24.06	25.16
2001	NYSE	DMO	Mon, Feb 5, 2018	25.12	25.15	24.50	24.63
2000	NYSE	DMO	Fri, Feb 2, 2018	25.65	25.75	25.06	25.16
1999	NYSE	DMO	Thu, Feb 1, 2018	25.98	25.99	25.68	25.85
1998	NYSE	DMO	Wed, Jan 31, 2018	26.00	26.10	25.78	25.99
1997	NYSE	DMO	Tue, Jan 30, 2018	25.74	26.00	25.60	25.95
1996	NYSE	DMO	Mon, Jan 29, 2018	26.33	26.37	25.85	25.86
1995	NYSE	DMO	Fri, Jan 26, 2018	26.42	26.55	26.10	26.43
1994	NYSE	DMO	Thu, Jan 25, 2018	26.60	26.60	26.25	26.40
1993	NYSE	DMO	Wed, Jan 24, 2018	26.28	26.65	25.99	26.64
1992	NYSE	DMO	Tue, Jan 23, 2018	26.09	26.75	26.09	26.21
1991	NYSE	DMO	Mon, Jan 22, 2018	25.97	26.34	25.75	26.10
1990	NYSE	DMO	Fri, Jan 19, 2018	25.54	26.35	25.11	25.88
1989	NYSE	DMO	Thu, Jan 18, 2018	25.73	25.90	25.41	25.50
1988	NYSE	DMO	Wed, Jan 17, 2018	26.07	26.45	25.87	25.78
1987	NYSE	DMO	Tue, Jan 16, 2018	25.95	26.19	25.81	26.16
1986	NYSE	DMO	Fri, Jan 12, 2018	25.47	25.89	25.30	25.81
1985	NYSE	DMO	Thu, Jan 11, 2018	25.35	25.45	25.34	25.43
1984	NYSE	DMO	Wed, Jan 10, 2018	25.35	25.48	25.16	25.17
1983	NYSE	DMO	Tue, Jan 9, 2018	25.41	25.48	25.34	25.42
1982	NYSE	DMO	Mon, Jan 8, 2018	25.45	25.46	25.16	25.35
1981	NYSE	DMO	Fri, Jan 5, 2018	25.18	25.58	25.15	25.45
1980	NYSE	DMO	Thu, Jan 4, 2018	24.89	25.17	24.70	25.08
1979	NYSE	DMO	Wed, Jan 3, 2018	24.60	24.99	24.54	24.99
1978	NYSE	DMO	Tue, Jan 2, 2018	24.46	24.67	24.45	24.51
1977	NYSE	DMO	Fri, Dec 29, 2017	24.69	24.72	24.29	24.67
1976	NYSE	DMO	Thu, Dec 28, 2017	24.00	24.75	24.00	24.75
1975	NYSE	DMO	Wed, Dec 27, 2017	23.98	24.82	23.85	23.95
1974	NYSE	DMO	Tue, Dec 26, 2017	24.50	24.55	23.81	23.83
1973	NYSE	DMO	Fri, Dec 22, 2017	24.83	24.83	24.50	24.55
1972	NYSE	DMO	Thu, Dec 21, 2017	24.44	24.85	24.40	24.80
1971	NYSE	DMO	Wed, Dec 20, 2017	24.45	24.75	24.45	24.40
1970	NYSE	DMO	Tue, Dec 19, 2017	24.46	24.65	24.35	24.45
1969	NYSE	DMO	Mon, Dec 18, 2017	24.57	24.60	24.42	24.45
1968	NYSE	DMO	Fri, Dec 15, 2017	24.78	24.78	24.50	24.55
1967	NYSE	DMO	Thu, Dec 14, 2017	24.72	24.80	24.50	24.50
1966	NYSE	DMO	Wed, Dec 13, 2017	24.78	24.83	24.72	24.82
1965	NYSE	DMO	Tue, Dec 12, 2017	24.80	24.86	24.71	24.78
1964	NYSE	DMO	Mon, Dec 11, 2017	24.55	24.89	24.53	24.80
1963	NYSE	DMO	Fri, Dec 8, 2017	24.75	24.93	24.50	24.55
1962	NYSE	DMO	Thu, Dec 7, 2017	24.93	24.93	24.67	24.85
1961	NYSE	DMO	Wed, Dec 6, 2017	24.67	24.87	24.66	24.87
1960	NYSE	DMO	Tue, Dec 5, 2017	24.53	24.69	24.52	24.64
1959	NYSE	DMO	Mon, Dec 4, 2017	24.85	24.85	24.50	24.74
1958	NYSE	DMO	Fri, Dec 1, 2017	24.34	24.60	24.30	24.53
1957	NYSE	DMO	Thu, Nov 30, 2017	24.07	24.61	24.07	24.15
1956	NYSE	DMO	Wed, Nov 29, 2017	24.25	24.30	24.10	24.11
1955	NYSE	DMO	Tue, Nov 28, 2017	24.15	24.21	24.05	24.17
1954	NYSE	DMO	Mon, Nov 27, 2017	24.43	24.50	24.22	24.24
1953	NYSE	DMO	Fri, Nov 24, 2017	24.51	24.60	24.51	24.52
1952	NYSE	DMO	Wed, Nov 22, 2017	24.84	24.87	24.52	24.65
1951	NYSE	DMO	Tue, Nov 21, 2017	24.86	24.99	24.83	24.69
1950	NYSE	DMO	Mon, Nov 20, 2017	24.65	24.88	24.61	24.84
1949	NYSE	DMO	Fri, Nov 17, 2017	24.48	24.64	24.46	24.56
1948	NYSE	DMO	Thu, Nov 16, 2017	24.45	24.63	24.45	24.46
1947	NYSE	DMO	Wed, Nov 15, 2017	24.50	24.58	24.25	24.40
1946	NYSE	DMO	Tue, Nov 14, 2017	24.41	24.71	24.37	24.60
1945	NYSE	DMO	Mon, Nov 13, 2017	24.29	24.63	24.03	24.26
1944	NYSE	DMO	Fri, Nov 10, 2017	24.38	24.40	24.11	24.21
1943	NYSE	DMO	Thu, Nov 9, 2017	24.53	24.83	24.00	24.50
1942	NYSE	DMO	Wed, Nov 8, 2017	25.07	25.07	24.52	24.60
1941	NYSE	DMO	Tue, Nov 7, 2017	24.73	25.09	24.71	24.93
1940	NYSE	DMO	Mon, Nov 6, 2017	24.37	24.89	24.37	24.76
1939	NYSE	DMO	Fri, Nov 3, 2017	24.55	24.58	24.43	24.49
1938	NYSE	DMO	Thu, Nov 2, 2017	24.40	24.54	24.10	24.54
1937	NYSE	DMO	Wed, Nov 1, 2017	24.04	24.35	24.04	24.30
1936	NYSE	DMO	Tue, Oct 31, 2017	23.15	23.96	23.14	23.88
1935	NYSE	DMO	Mon, Oct 30, 2017	23.97	23.97	22.88	23.22
1934	NYSE	DMO	Fri, Oct 27, 2017	25.03	25.04	23.92	24.10
1933	NYSE	DMO	Thu, Oct 26, 2017	25.31	25.33	25.02	25.06
1932	NYSE	DMO	Wed, Oct 25, 2017	25.58	25.61	25.11	25.18
1931	NYSE	DMO	Tue, Oct 24, 2017	25.98	25.99	25.58	25.60
1930	NYSE	DMO	Mon, Oct 23, 2017	25.98	26.02	25.88	25.88
1929	NYSE	DMO	Fri, Oct 20, 2017	26.29	26.31	25.70	25.99
1928	NYSE	DMO	Thu, Oct 19, 2017	26.30	26.38	26.10	26.28
1927	NYSE	DMO	Wed, Oct 18, 2017	26.35	26.50	26.35	26.19
1926	NYSE	DMO	Tue, Oct 17, 2017	26.15	26.45	26.14	26.34
1925	NYSE	DMO	Mon, Oct 16, 2017	26.10	26.29	26.04	26.17
1924	NYSE	DMO	Fri, Oct 13, 2017	25.99	26.07	25.86	25.90
1923	NYSE	DMO	Thu, Oct 12, 2017	25.76	26.00	25.76	25.84
1922	NYSE	DMO	Wed, Oct 11, 2017	25.77	25.96	25.74	25.77
1921	NYSE	DMO	Tue, Oct 10, 2017	25.87	26.00	25.77	25.77
1920	NYSE	DMO	Mon, Oct 9, 2017	25.95	26.00	25.80	25.99
1919	NYSE	DMO	Fri, Oct 6, 2017	25.77	26.00	25.76	25.86
1918	NYSE	DMO	Thu, Oct 5, 2017	25.75	26.00	25.69	25.97
1917	NYSE	DMO	Wed, Oct 4, 2017	25.60	25.79	25.60	25.68
1916	NYSE	DMO	Tue, Oct 3, 2017	25.80	25.80	25.45	25.63
1915	NYSE	DMO	Mon, Oct 2, 2017	25.62	25.71	25.60	25.66
1914	NYSE	DMO	Fri, Sep 29, 2017	25.42	25.68	25.42	25.57
1913	NYSE	DMO	Thu, Sep 28, 2017	25.38	25.46	25.33	25.38
1912	NYSE	DMO	Wed, Sep 27, 2017	25.37	25.46	25.30	25.30
1911	NYSE	DMO	Tue, Sep 26, 2017	25.40	25.69	25.32	25.42
1910	NYSE	DMO	Mon, Sep 25, 2017	25.54	25.54	25.40	25.40
1909	NYSE	DMO	Fri, Sep 22, 2017	25.33	25.55	25.32	25.46
1908	NYSE	DMO	Thu, Sep 21, 2017	25.27	25.42	25.18	25.39
1907	NYSE	DMO	Wed, Sep 20, 2017	25.56	25.62	25.45	25.35
1906	NYSE	DMO	Tue, Sep 19, 2017	25.63	25.65	25.50	25.52
1905	NYSE	DMO	Mon, Sep 18, 2017	25.65	25.74	25.53	25.54
1904	NYSE	DMO	Fri, Sep 15, 2017	25.85	25.85	25.50	25.68
1903	NYSE	DMO	Thu, Sep 14, 2017	26.00	26.00	25.70	25.75
1902	NYSE	DMO	Wed, Sep 13, 2017	25.97	25.97	25.82	25.89
1901	NYSE	DMO	Tue, Sep 12, 2017	25.78	25.90	25.68	25.85
1900	NYSE	DMO	Mon, Sep 11, 2017	25.71	25.71	25.50	25.68
1899	NYSE	DMO	Fri, Sep 8, 2017	25.51	25.68	25.51	25.66
1898	NYSE	DMO	Thu, Sep 7, 2017	25.53	25.64	25.53	25.61
1897	NYSE	DMO	Wed, Sep 6, 2017	25.61	25.75	25.41	25.53
1896	NYSE	DMO	Tue, Sep 5, 2017	25.90	25.95	25.39	25.52
1895	NYSE	DMO	Fri, Sep 1, 2017	26.20	26.36	25.86	25.90
1894	NYSE	DMO	Thu, Aug 31, 2017	26.23	26.43	26.15	26.26
1893	NYSE	DMO	Wed, Aug 30, 2017	26.22	26.36	26.19	26.29
1892	NYSE	DMO	Tue, Aug 29, 2017	26.05	26.47	26.05	26.22
1891	NYSE	DMO	Mon, Aug 28, 2017	26.01	26.23	26.00	26.05
1890	NYSE	DMO	Fri, Aug 25, 2017	26.01	26.24	26.00	26.08
1889	NYSE	DMO	Thu, Aug 24, 2017	26.30	26.32	26.00	26.01
1888	NYSE	DMO	Wed, Aug 23, 2017	26.83	26.84	26.05	26.32
1887	NYSE	DMO	Tue, Aug 22, 2017	26.80	27.00	26.76	26.74
1886	NYSE	DMO	Mon, Aug 21, 2017	26.60	26.91	26.49	26.56
1885	NYSE	DMO	Fri, Aug 18, 2017	25.81	26.50	25.60	26.49
1884	NYSE	DMO	Thu, Aug 17, 2017	25.65	25.74	25.52	25.68
1883	NYSE	DMO	Wed, Aug 16, 2017	25.75	25.76	25.60	25.74
1882	NYSE	DMO	Tue, Aug 15, 2017	25.75	25.80	25.46	25.69
1881	NYSE	DMO	Mon, Aug 14, 2017	25.38	25.76	25.20	25.74
1880	NYSE	DMO	Fri, Aug 11, 2017	24.55	25.21	24.55	24.95
1879	NYSE	DMO	Thu, Aug 10, 2017	26.39	26.49	24.55	24.70
1878	NYSE	DMO	Wed, Aug 9, 2017	26.20	26.60	26.18	26.42
1877	NYSE	DMO	Tue, Aug 8, 2017	26.67	26.67	26.28	26.32
1876	NYSE	DMO	Mon, Aug 7, 2017	26.45	26.71	26.39	26.61
1875	NYSE	DMO	Fri, Aug 4, 2017	26.43	26.61	26.27	26.34
1874	NYSE	DMO	Thu, Aug 3, 2017	26.69	26.69	26.42	26.42
1873	NYSE	DMO	Wed, Aug 2, 2017	26.70	26.80	26.51	26.69
1872	NYSE	DMO	Tue, Aug 1, 2017	26.60	26.70	26.55	26.62
1871	NYSE	DMO	Mon, Jul 31, 2017	26.41	26.73	26.40	26.60
1870	NYSE	DMO	Fri, Jul 28, 2017	26.48	26.50	26.27	26.45
1869	NYSE	DMO	Thu, Jul 27, 2017	26.43	26.53	26.38	26.49
1868	NYSE	DMO	Wed, Jul 26, 2017	26.58	26.64	26.25	26.32
1867	NYSE	DMO	Tue, Jul 25, 2017	26.26	26.75	26.21	26.37
1866	NYSE	DMO	Mon, Jul 24, 2017	26.23	26.34	26.01	26.12
1865	NYSE	DMO	Fri, Jul 21, 2017	26.25	26.38	26.23	26.23
1864	NYSE	DMO	Thu, Jul 20, 2017	26.11	26.32	26.11	26.26
1863	NYSE	DMO	Wed, Jul 19, 2017	26.55	26.65	26.10	26.10
1862	NYSE	DMO	Tue, Jul 18, 2017	27.24	27.24	26.75	26.53
1861	NYSE	DMO	Mon, Jul 17, 2017	27.04	27.29	27.01	27.08
1860	NYSE	DMO	Fri, Jul 14, 2017	26.99	27.15	26.90	27.04
1859	NYSE	DMO	Thu, Jul 13, 2017	26.75	26.99	26.70	26.99
1858	NYSE	DMO	Wed, Jul 12, 2017	26.62	26.77	26.60	26.64
1857	NYSE	DMO	Tue, Jul 11, 2017	26.66	26.80	26.51	26.60
1856	NYSE	DMO	Mon, Jul 10, 2017	26.54	26.60	26.38	26.59
1855	NYSE	DMO	Fri, Jul 7, 2017	26.35	26.39	26.26	26.31
1854	NYSE	DMO	Thu, Jul 6, 2017	26.50	26.62	26.29	26.30
1853	NYSE	DMO	Wed, Jul 5, 2017	26.70	26.78	26.52	26.60
1852	NYSE	DMO	Mon, Jul 3, 2017	26.70	26.73	26.50	26.73
1851	NYSE	DMO	Fri, Jun 30, 2017	26.21	26.39	26.16	26.39
1850	NYSE	DMO	Thu, Jun 29, 2017	26.28	26.43	26.10	26.21
1849	NYSE	DMO	Wed, Jun 28, 2017	26.24	26.50	26.24	26.30
1848	NYSE	DMO	Tue, Jun 27, 2017	26.55	26.55	26.24	26.25
1847	NYSE	DMO	Mon, Jun 26, 2017	26.69	26.69	26.32	26.50
1846	NYSE	DMO	Fri, Jun 23, 2017	26.66	26.66	26.32	26.55
1845	NYSE	DMO	Thu, Jun 22, 2017	26.36	26.38	26.06	26.38
1844	NYSE	DMO	Wed, Jun 21, 2017	26.25	26.63	26.06	26.22
1843	NYSE	DMO	Tue, Jun 20, 2017	26.74	26.74	26.62	26.47
1842	NYSE	DMO	Mon, Jun 19, 2017	26.33	26.82	26.31	26.74
1841	NYSE	DMO	Fri, Jun 16, 2017	26.12	26.35	25.99	26.32
1840	NYSE	DMO	Thu, Jun 15, 2017	25.99	25.99	25.90	25.99
1839	NYSE	DMO	Wed, Jun 14, 2017	25.71	26.20	25.71	26.00
1838	NYSE	DMO	Tue, Jun 13, 2017	25.69	25.79	25.61	25.79
1837	NYSE	DMO	Mon, Jun 12, 2017	25.54	25.72	25.54	25.68
1836	NYSE	DMO	Fri, Jun 9, 2017	25.70	25.70	25.50	25.55
1835	NYSE	DMO	Thu, Jun 8, 2017	25.73	25.75	25.40	25.48
1834	NYSE	DMO	Wed, Jun 7, 2017	25.54	25.73	25.40	25.71
1833	NYSE	DMO	Tue, Jun 6, 2017	25.45	25.73	25.41	25.51
1832	NYSE	DMO	Mon, Jun 5, 2017	25.21	25.66	25.21	25.46
1831	NYSE	DMO	Fri, Jun 2, 2017	25.19	25.30	25.10	25.30
1830	NYSE	DMO	Thu, Jun 1, 2017	25.16	25.16	25.02	25.16
1829	NYSE	DMO	Wed, May 31, 2017	25.14	25.15	25.01	25.15
1828	NYSE	DMO	Tue, May 30, 2017	24.87	25.17	24.85	25.01
1827	NYSE	DMO	Fri, May 26, 2017	24.83	25.12	24.83	24.86
1826	NYSE	DMO	Thu, May 25, 2017	24.83	24.93	24.82	24.88
1825	NYSE	DMO	Wed, May 24, 2017	25.04	25.07	24.81	24.83
1824	NYSE	DMO	Tue, May 23, 2017	25.03	25.19	24.81	24.84
1823	NYSE	DMO	Mon, May 22, 2017	24.86	25.02	24.80	24.81
1822	NYSE	DMO	Fri, May 19, 2017	25.36	25.44	24.86	24.87
1821	NYSE	DMO	Thu, May 18, 2017	25.17	25.46	24.96	25.06
1820	NYSE	DMO	Wed, May 17, 2017	25.47	25.69	25.23	25.26
1819	NYSE	DMO	Tue, May 16, 2017	25.97	25.97	25.75	25.59
1818	NYSE	DMO	Mon, May 15, 2017	25.90	25.95	25.70	25.82
1817	NYSE	DMO	Fri, May 12, 2017	25.58	25.70	25.51	25.70
1816	NYSE	DMO	Thu, May 11, 2017	25.55	25.55	25.35	25.47
1815	NYSE	DMO	Wed, May 10, 2017	25.44	25.44	25.31	25.41
1814	NYSE	DMO	Tue, May 9, 2017	25.22	25.30	25.15	25.30
1813	NYSE	DMO	Mon, May 8, 2017	25.07	25.26	25.05	25.05
1812	NYSE	DMO	Fri, May 5, 2017	24.98	25.13	24.98	25.09
1811	NYSE	DMO	Thu, May 4, 2017	25.08	25.13	24.96	25.07
1810	NYSE	DMO	Wed, May 3, 2017	25.45	25.48	25.09	25.18
1809	NYSE	DMO	Tue, May 2, 2017	25.25	25.52	25.06	25.31
1808	NYSE	DMO	Mon, May 1, 2017	25.00	25.20	24.93	25.20
1807	NYSE	DMO	Fri, Apr 28, 2017	24.99	25.17	24.80	24.98
1806	NYSE	DMO	Thu, Apr 27, 2017	24.94	24.98	24.87	24.97
1805	NYSE	DMO	Wed, Apr 26, 2017	24.86	24.96	24.80	24.93
1804	NYSE	DMO	Tue, Apr 25, 2017	24.93	24.98	24.80	24.86
1803	NYSE	DMO	Mon, Apr 24, 2017	24.84	24.90	24.63	24.82
1802	NYSE	DMO	Fri, Apr 21, 2017	24.96	24.96	24.79	24.87
1801	NYSE	DMO	Thu, Apr 20, 2017	24.88	25.11	24.69	24.95
1800	NYSE	DMO	Wed, Apr 19, 2017	24.85	24.93	24.66	24.90
1799	NYSE	DMO	Tue, Apr 18, 2017	24.64	25.16	24.59	24.81
1798	NYSE	DMO	Mon, Apr 17, 2017	24.45	24.77	24.42	24.64
1797	NYSE	DMO	Thu, Apr 13, 2017	24.40	24.48	24.32	24.43
1796	NYSE	DMO	Wed, Apr 12, 2017	24.29	24.47	24.26	24.44
1795	NYSE	DMO	Tue, Apr 11, 2017	24.18	24.29	24.16	24.29
1794	NYSE	DMO	Mon, Apr 10, 2017	24.04	24.20	23.96	24.19
1793	NYSE	DMO	Fri, Apr 7, 2017	23.96	24.04	23.86	24.02
1792	NYSE	DMO	Thu, Apr 6, 2017	23.89	23.99	23.79	23.85
1791	NYSE	DMO	Wed, Apr 5, 2017	23.93	23.97	23.85	23.87
1790	NYSE	DMO	Tue, Apr 4, 2017	23.94	24.10	23.90	23.96
1789	NYSE	DMO	Mon, Apr 3, 2017	23.66	23.96	23.66	23.85
1788	NYSE	DMO	Fri, Mar 31, 2017	23.66	23.90	23.66	23.70
1787	NYSE	DMO	Thu, Mar 30, 2017	23.88	23.90	23.68	23.74
1786	NYSE	DMO	Wed, Mar 29, 2017	23.90	23.98	23.74	23.87
1785	NYSE	DMO	Tue, Mar 28, 2017	23.82	23.82	23.66	23.77
1784	NYSE	DMO	Mon, Mar 27, 2017	23.90	23.92	23.46	23.81
1783	NYSE	DMO	Fri, Mar 24, 2017	23.89	23.97	23.81	23.92
1782	NYSE	DMO	Thu, Mar 23, 2017	23.72	24.13	23.72	23.79
1781	NYSE	DMO	Wed, Mar 22, 2017	24.03	24.03	23.66	23.67
1780	NYSE	DMO	Tue, Mar 21, 2017	24.25	24.25	24.10	23.93
1779	NYSE	DMO	Mon, Mar 20, 2017	24.20	24.24	24.05	24.18
1778	NYSE	DMO	Fri, Mar 17, 2017	24.06	24.21	23.99	24.21
1777	NYSE	DMO	Thu, Mar 16, 2017	23.86	24.08	23.86	24.04
1776	NYSE	DMO	Wed, Mar 15, 2017	23.64	24.08	23.64	23.96
1775	NYSE	DMO	Tue, Mar 14, 2017	23.60	23.76	23.50	23.65
1774	NYSE	DMO	Mon, Mar 13, 2017	23.69	23.78	23.57	23.57
1773	NYSE	DMO	Fri, Mar 10, 2017	23.57	23.89	23.53	23.81
1772	NYSE	DMO	Thu, Mar 9, 2017	23.68	23.69	23.50	23.56
1771	NYSE	DMO	Wed, Mar 8, 2017	23.75	23.80	23.67	23.72
1770	NYSE	DMO	Tue, Mar 7, 2017	23.81	23.89	23.75	23.83
1769	NYSE	DMO	Mon, Mar 6, 2017	23.97	23.99	23.85	23.89
1768	NYSE	DMO	Fri, Mar 3, 2017	23.99	24.04	23.90	23.96
1767	NYSE	DMO	Thu, Mar 2, 2017	24.10	24.13	23.90	23.99
1766	NYSE	DMO	Wed, Mar 1, 2017	23.80	24.16	23.76	24.00
1765	NYSE	DMO	Tue, Feb 28, 2017	23.84	23.94	23.80	23.90
1764	NYSE	DMO	Mon, Feb 27, 2017	23.80	23.85	23.70	23.84
1763	NYSE	DMO	Fri, Feb 24, 2017	23.61	23.75	23.50	23.74
1762	NYSE	DMO	Thu, Feb 23, 2017	23.68	23.68	23.56	23.56
1761	NYSE	DMO	Wed, Feb 22, 2017	23.65	23.70	23.43	23.69
1760	NYSE	DMO	Tue, Feb 21, 2017	23.41	23.67	23.40	23.64
1759	NYSE	DMO	Fri, Feb 17, 2017	23.19	23.48	23.15	23.26
1758	NYSE	DMO	Thu, Feb 16, 2017	23.40	23.47	23.10	23.18
1757	NYSE	DMO	Wed, Feb 15, 2017	23.57	23.60	23.35	23.41
1756	NYSE	DMO	Tue, Feb 14, 2017	23.78	23.80	23.67	23.57
1755	NYSE	DMO	Mon, Feb 13, 2017	23.78	23.81	23.59	23.67
1754	NYSE	DMO	Fri, Feb 10, 2017	23.58	23.78	23.52	23.70
1753	NYSE	DMO	Thu, Feb 9, 2017	23.35	23.60	23.35	23.42
1752	NYSE	DMO	Wed, Feb 8, 2017	23.51	23.51	23.33	23.41
1751	NYSE	DMO	Tue, Feb 7, 2017	23.56	23.66	23.35	23.46
1750	NYSE	DMO	Mon, Feb 6, 2017	23.36	23.68	23.33	23.36
1749	NYSE	DMO	Fri, Feb 3, 2017	23.18	23.36	23.00	23.33
1748	NYSE	DMO	Thu, Feb 2, 2017	22.93	23.20	22.93	23.13
1747	NYSE	DMO	Wed, Feb 1, 2017	22.90	22.94	22.74	22.94
1746	NYSE	DMO	Tue, Jan 31, 2017	22.84	22.98	22.68	22.80
1745	NYSE	DMO	Mon, Jan 30, 2017	22.70	23.05	22.60	22.80
1744	NYSE	DMO	Fri, Jan 27, 2017	22.59	22.69	22.53	22.69
1743	NYSE	DMO	Thu, Jan 26, 2017	22.62	22.62	22.47	22.51
1742	NYSE	DMO	Wed, Jan 25, 2017	22.52	22.61	22.45	22.48
1741	NYSE	DMO	Tue, Jan 24, 2017	22.65	22.65	22.45	22.48
1740	NYSE	DMO	Mon, Jan 23, 2017	22.46	22.61	22.46	22.58
1739	NYSE	DMO	Fri, Jan 20, 2017	22.42	22.51	22.41	22.42
1738	NYSE	DMO	Thu, Jan 19, 2017	22.48	22.55	22.35	22.45
1737	NYSE	DMO	Wed, Jan 18, 2017	22.48	22.48	22.36	22.40
1736	NYSE	DMO	Tue, Jan 17, 2017	22.56	22.72	22.52	22.37
1735	NYSE	DMO	Fri, Jan 13, 2017	22.70	22.72	22.54	22.59
1734	NYSE	DMO	Thu, Jan 12, 2017	22.81	22.82	22.54	22.64
1733	NYSE	DMO	Wed, Jan 11, 2017	22.72	22.76	22.55	22.65
1732	NYSE	DMO	Tue, Jan 10, 2017	22.68	22.72	22.50	22.71
1731	NYSE	DMO	Mon, Jan 9, 2017	22.63	22.87	22.63	22.70
1730	NYSE	DMO	Fri, Jan 6, 2017	22.76	22.91	22.60	22.67
1729	NYSE	DMO	Thu, Jan 5, 2017	22.58	22.77	22.56	22.71
1728	NYSE	DMO	Wed, Jan 4, 2017	22.43	22.74	22.34	22.57
1727	NYSE	DMO	Tue, Jan 3, 2017	22.65	22.70	22.09	22.34
1726	NYSE	DMO	Fri, Dec 30, 2016	22.45	23.00	21.92	22.79
1725	NYSE	DMO	Thu, Dec 29, 2016	22.81	22.81	22.36	22.59
1724	NYSE	DMO	Wed, Dec 28, 2016	22.83	22.84	22.71	22.76
1723	NYSE	DMO	Tue, Dec 27, 2016	22.99	23.02	22.80	22.83
1722	NYSE	DMO	Fri, Dec 23, 2016	22.95	22.96	22.88	22.95
1721	NYSE	DMO	Thu, Dec 22, 2016	22.86	23.14	22.78	22.87
1720	NYSE	DMO	Wed, Dec 21, 2016	22.91	23.01	22.77	22.88
1719	NYSE	DMO	Tue, Dec 20, 2016	23.56	23.95	23.25	23.02
1718	NYSE	DMO	Mon, Dec 19, 2016	23.45	23.87	23.35	23.74
1717	NYSE	DMO	Fri, Dec 16, 2016	23.50	23.74	23.31	23.55
1716	NYSE	DMO	Thu, Dec 15, 2016	23.39	23.76	23.25	23.57
1715	NYSE	DMO	Wed, Dec 14, 2016	23.44	23.47	23.16	23.47
1714	NYSE	DMO	Tue, Dec 13, 2016	23.25	23.44	23.09	23.33
1713	NYSE	DMO	Mon, Dec 12, 2016	23.33	23.38	23.12	23.21
1712	NYSE	DMO	Fri, Dec 9, 2016	23.38	23.39	23.12	23.36
1711	NYSE	DMO	Thu, Dec 8, 2016	23.36	23.43	23.11	23.39
1710	NYSE	DMO	Wed, Dec 7, 2016	23.00	23.27	22.90	23.27
1709	NYSE	DMO	Tue, Dec 6, 2016	22.90	23.01	22.71	22.91
1708	NYSE	DMO	Mon, Dec 5, 2016	23.35	23.56	22.93	22.93
1707	NYSE	DMO	Fri, Dec 2, 2016	22.90	23.21	22.79	23.20
1706	NYSE	DMO	Thu, Dec 1, 2016	22.61	22.94	22.55	22.91
1705	NYSE	DMO	Wed, Nov 30, 2016	22.60	22.81	22.44	22.79
1704	NYSE	DMO	Tue, Nov 29, 2016	22.80	22.80	22.34	22.75
1703	NYSE	DMO	Mon, Nov 28, 2016	22.95	22.95	22.39	22.78
1702	NYSE	DMO	Fri, Nov 25, 2016	22.69	22.87	22.51	22.84
1701	NYSE	DMO	Wed, Nov 23, 2016	22.31	22.66	22.30	22.62
1700	NYSE	DMO	Tue, Nov 22, 2016	22.12	22.46	22.08	22.31
1699	NYSE	DMO	Mon, Nov 21, 2016	21.71	22.09	21.71	21.82
1698	NYSE	DMO	Fri, Nov 18, 2016	21.98	22.08	21.65	21.76
1697	NYSE	DMO	Thu, Nov 17, 2016	22.36	22.52	21.90	21.90
1696	NYSE	DMO	Wed, Nov 16, 2016	22.26	22.50	22.10	22.40
1695	NYSE	DMO	Tue, Nov 15, 2016	21.40	22.64	21.27	22.37
1694	NYSE	DMO	Mon, Nov 14, 2016	21.75	21.81	20.95	21.20
1693	NYSE	DMO	Fri, Nov 11, 2016	22.71	22.72	21.87	21.92
1692	NYSE	DMO	Thu, Nov 10, 2016	22.96	22.99	22.61	22.72
1691	NYSE	DMO	Wed, Nov 9, 2016	22.22	23.27	22.22	23.12
1690	NYSE	DMO	Tue, Nov 8, 2016	22.71	22.87	22.71	22.87
1689	NYSE	DMO	Mon, Nov 7, 2016	22.43	22.87	22.43	22.86
1688	NYSE	DMO	Fri, Nov 4, 2016	22.19	22.50	22.19	22.41
1687	NYSE	DMO	Thu, Nov 3, 2016	21.92	22.60	21.92	22.55
1686	NYSE	DMO	Wed, Nov 2, 2016	22.40	22.50	21.67	21.92
1685	NYSE	DMO	Tue, Nov 1, 2016	23.18	23.18	22.14	22.33
1684	NYSE	DMO	Mon, Oct 31, 2016	23.57	23.57	23.01	23.22
1683	NYSE	DMO	Fri, Oct 28, 2016	23.87	23.87	23.43	23.57
1682	NYSE	DMO	Thu, Oct 27, 2016	23.86	23.88	23.73	23.80
1681	NYSE	DMO	Wed, Oct 26, 2016	23.71	23.95	23.61	23.69
1680	NYSE	DMO	Tue, Oct 25, 2016	23.81	23.91	23.57	23.61
1679	NYSE	DMO	Mon, Oct 24, 2016	23.32	23.65	23.13	23.63
1678	NYSE	DMO	Fri, Oct 21, 2016	23.41	23.45	23.07	23.37
1677	NYSE	DMO	Thu, Oct 20, 2016	24.01	24.13	23.13	23.39
1676	NYSE	DMO	Wed, Oct 19, 2016	24.51	24.56	23.45	23.78
1675	NYSE	DMO	Tue, Oct 18, 2016	24.85	24.99	24.75	24.39
1674	NYSE	DMO	Mon, Oct 17, 2016	24.66	24.88	24.58	24.83
1673	NYSE	DMO	Fri, Oct 14, 2016	24.61	24.68	24.49	24.68
1672	NYSE	DMO	Thu, Oct 13, 2016	24.54	24.64	24.30	24.52
1671	NYSE	DMO	Wed, Oct 12, 2016	24.53	24.59	24.43	24.58
1670	NYSE	DMO	Tue, Oct 11, 2016	24.33	24.45	24.25	24.45
1669	NYSE	DMO	Mon, Oct 10, 2016	24.56	24.56	24.38	24.41
1668	NYSE	DMO	Fri, Oct 7, 2016	24.45	24.59	24.37	24.54
1667	NYSE	DMO	Thu, Oct 6, 2016	24.26	24.40	24.26	24.40
1666	NYSE	DMO	Wed, Oct 5, 2016	24.15	24.26	24.12	24.25
1665	NYSE	DMO	Tue, Oct 4, 2016	24.01	24.32	24.01	24.09
1664	NYSE	DMO	Mon, Oct 3, 2016	24.12	24.22	23.98	24.10
1663	NYSE	DMO	Fri, Sep 30, 2016	24.01	24.35	23.89	23.89
1662	NYSE	DMO	Thu, Sep 29, 2016	24.17	24.25	23.85	23.96
1661	NYSE	DMO	Wed, Sep 28, 2016	24.24	24.52	24.16	24.18
1660	NYSE	DMO	Tue, Sep 27, 2016	24.19	24.45	24.19	24.24
1659	NYSE	DMO	Mon, Sep 26, 2016	24.20	24.27	24.15	24.17
1658	NYSE	DMO	Fri, Sep 23, 2016	24.18	24.20	24.16	24.16
1657	NYSE	DMO	Thu, Sep 22, 2016	24.17	24.20	24.10	24.16
1656	NYSE	DMO	Wed, Sep 21, 2016	24.20	24.30	24.05	24.17
1655	NYSE	DMO	Tue, Sep 20, 2016	24.30	24.46	24.19	23.99
1654	NYSE	DMO	Mon, Sep 19, 2016	24.30	24.38	24.03	24.29
1653	NYSE	DMO	Fri, Sep 16, 2016	24.35	24.35	24.10	24.23
1652	NYSE	DMO	Thu, Sep 15, 2016	24.24	24.30	24.03	24.26
1651	NYSE	DMO	Wed, Sep 14, 2016	24.16	24.54	24.09	24.41
1650	NYSE	DMO	Tue, Sep 13, 2016	23.90	24.12	23.62	24.07
1649	NYSE	DMO	Mon, Sep 12, 2016	24.28	24.40	24.00	24.02
1648	NYSE	DMO	Fri, Sep 9, 2016	24.58	24.64	24.30	24.43
1647	NYSE	DMO	Thu, Sep 8, 2016	24.66	24.74	24.56	24.62
1646	NYSE	DMO	Wed, Sep 7, 2016	24.56	24.70	24.42	24.68
1645	NYSE	DMO	Tue, Sep 6, 2016	24.58	24.73	24.42	24.45
1644	NYSE	DMO	Fri, Sep 2, 2016	24.36	24.49	24.30	24.43
1643	NYSE	DMO	Thu, Sep 1, 2016	24.62	24.62	24.30	24.30
1642	NYSE	DMO	Wed, Aug 31, 2016	24.38	24.72	24.23	24.65
1641	NYSE	DMO	Tue, Aug 30, 2016	24.29	24.40	24.20	24.29
1640	NYSE	DMO	Mon, Aug 29, 2016	24.29	24.45	24.24	24.27
1639	NYSE	DMO	Fri, Aug 26, 2016	24.24	24.25	24.14	24.24
1638	NYSE	DMO	Thu, Aug 25, 2016	24.09	24.25	24.08	24.19
1637	NYSE	DMO	Wed, Aug 24, 2016	24.05	24.18	24.05	24.11
1636	NYSE	DMO	Tue, Aug 23, 2016	24.09	24.17	24.03	24.08
1635	NYSE	DMO	Mon, Aug 22, 2016	24.15	24.23	24.02	24.06
1634	NYSE	DMO	Fri, Aug 19, 2016	24.20	24.21	24.07	24.17
1633	NYSE	DMO	Thu, Aug 18, 2016	24.12	24.24	24.07	24.24
1632	NYSE	DMO	Wed, Aug 17, 2016	24.15	24.25	23.94	24.11
1631	NYSE	DMO	Tue, Aug 16, 2016	24.30	24.44	24.25	24.13
1630	NYSE	DMO	Mon, Aug 15, 2016	23.95	24.29	23.95	24.29
1629	NYSE	DMO	Fri, Aug 12, 2016	23.91	24.08	23.91	23.95
1628	NYSE	DMO	Thu, Aug 11, 2016	23.89	24.00	23.88	23.92
1627	NYSE	DMO	Wed, Aug 10, 2016	24.17	24.18	23.96	23.96
1626	NYSE	DMO	Tue, Aug 9, 2016	24.20	24.25	23.93	24.06
1625	NYSE	DMO	Mon, Aug 8, 2016	24.01	24.19	23.97	24.11
1624	NYSE	DMO	Fri, Aug 5, 2016	24.03	24.18	24.00	24.01
1623	NYSE	DMO	Thu, Aug 4, 2016	23.96	24.00	23.90	23.92
1622	NYSE	DMO	Wed, Aug 3, 2016	23.85	24.04	23.82	23.86
1621	NYSE	DMO	Tue, Aug 2, 2016	23.86	24.05	23.80	23.87
1620	NYSE	DMO	Mon, Aug 1, 2016	24.09	24.09	23.74	23.78
1619	NYSE	DMO	Fri, Jul 29, 2016	23.72	24.04	23.72	24.03
1618	NYSE	DMO	Thu, Jul 28, 2016	23.75	23.88	23.72	23.79
1617	NYSE	DMO	Wed, Jul 27, 2016	23.85	23.95	23.74	23.74
1616	NYSE	DMO	Tue, Jul 26, 2016	23.90	23.99	23.83	23.88
1615	NYSE	DMO	Mon, Jul 25, 2016	23.73	23.96	23.73	23.94
1614	NYSE	DMO	Fri, Jul 22, 2016	23.83	23.92	23.72	23.86
1613	NYSE	DMO	Thu, Jul 21, 2016	23.73	23.96	23.65	23.88
1612	NYSE	DMO	Wed, Jul 20, 2016	23.81	23.93	23.60	23.75
1611	NYSE	DMO	Tue, Jul 19, 2016	24.25	24.25	23.84	23.63
1610	NYSE	DMO	Mon, Jul 18, 2016	24.00	24.32	23.89	24.13
1609	NYSE	DMO	Fri, Jul 15, 2016	23.68	23.99	23.68	23.99
1608	NYSE	DMO	Thu, Jul 14, 2016	24.00	24.09	23.30	23.76
1607	NYSE	DMO	Wed, Jul 13, 2016	24.13	24.20	23.88	23.93
1606	NYSE	DMO	Tue, Jul 12, 2016	23.83	24.19	23.80	24.13
1605	NYSE	DMO	Mon, Jul 11, 2016	23.60	23.87	23.58	23.72
1604	NYSE	DMO	Fri, Jul 8, 2016	23.49	23.58	23.35	23.51
1603	NYSE	DMO	Thu, Jul 7, 2016	23.36	23.57	23.31	23.33
1602	NYSE	DMO	Wed, Jul 6, 2016	23.18	23.36	23.15	23.21
1601	NYSE	DMO	Tue, Jul 5, 2016	23.14	23.20	23.10	23.13
1600	NYSE	DMO	Fri, Jul 1, 2016	23.19	23.29	23.09	23.12
1599	NYSE	DMO	Thu, Jun 30, 2016	23.12	23.19	23.01	23.12
1598	NYSE	DMO	Wed, Jun 29, 2016	23.23	23.23	23.00	23.11
1597	NYSE	DMO	Tue, Jun 28, 2016	23.47	23.49	23.07	23.07
1596	NYSE	DMO	Mon, Jun 27, 2016	23.71	23.72	23.36	23.47
1595	NYSE	DMO	Fri, Jun 24, 2016	23.25	23.64	23.25	23.64
1594	NYSE	DMO	Thu, Jun 23, 2016	23.56	23.58	23.45	23.53
1593	NYSE	DMO	Wed, Jun 22, 2016	23.44	23.55	23.35	23.49
1592	NYSE	DMO	Tue, Jun 21, 2016	23.48	23.58	23.35	23.58
1591	NYSE	DMO	Mon, Jun 20, 2016	23.11	23.37	23.11	23.33
1590	NYSE	DMO	Fri, Jun 17, 2016	22.87	23.15	22.87	23.15
1589	NYSE	DMO	Thu, Jun 16, 2016	23.03	23.13	22.88	22.96
1588	NYSE	DMO	Wed, Jun 15, 2016	23.05	23.29	22.86	23.14
1587	NYSE	DMO	Tue, Jun 14, 2016	23.40	23.40	23.12	22.94
1586	NYSE	DMO	Mon, Jun 13, 2016	23.68	23.68	23.32	23.33
1585	NYSE	DMO	Fri, Jun 10, 2016	23.69	23.70	23.48	23.52
1584	NYSE	DMO	Thu, Jun 9, 2016	23.40	23.68	23.40	23.68
1583	NYSE	DMO	Wed, Jun 8, 2016	23.45	23.55	23.43	23.43
1582	NYSE	DMO	Tue, Jun 7, 2016	23.55	23.65	23.47	23.50
1581	NYSE	DMO	Mon, Jun 6, 2016	23.40	23.59	23.35	23.55
1580	NYSE	DMO	Fri, Jun 3, 2016	23.31	23.48	23.25	23.45
1579	NYSE	DMO	Thu, Jun 2, 2016	23.25	23.33	23.16	23.23
1578	NYSE	DMO	Wed, Jun 1, 2016	23.21	23.27	23.15	23.18
1577	NYSE	DMO	Tue, May 31, 2016	23.23	23.42	23.20	23.31
1576	NYSE	DMO	Fri, May 27, 2016	22.97	23.20	22.97	23.20
1575	NYSE	DMO	Thu, May 26, 2016	23.03	23.23	22.89	22.97
1574	NYSE	DMO	Wed, May 25, 2016	23.08	23.10	22.85	22.93
1573	NYSE	DMO	Tue, May 24, 2016	22.88	23.14	22.88	22.93
1572	NYSE	DMO	Mon, May 23, 2016	22.92	22.99	22.85	22.88
1571	NYSE	DMO	Fri, May 20, 2016	22.80	22.93	22.63	22.85
1570	NYSE	DMO	Thu, May 19, 2016	23.12	23.23	22.71	22.95
1569	NYSE	DMO	Wed, May 18, 2016	23.30	23.35	23.06	23.35
1568	NYSE	DMO	Tue, May 17, 2016	23.50	23.70	23.50	23.65
1567	NYSE	DMO	Mon, May 16, 2016	23.26	23.58	23.22	23.55
1566	NYSE	DMO	Fri, May 13, 2016	23.16	23.35	23.16	23.35
1565	NYSE	DMO	Thu, May 12, 2016	23.22	23.25	23.13	23.20
1564	NYSE	DMO	Wed, May 11, 2016	23.23	23.25	23.11	23.16
1563	NYSE	DMO	Tue, May 10, 2016	23.15	23.25	23.15	23.25
1562	NYSE	DMO	Mon, May 9, 2016	23.24	23.29	23.09	23.11
1561	NYSE	DMO	Fri, May 6, 2016	23.08	23.23	22.98	23.23
1560	NYSE	DMO	Thu, May 5, 2016	22.93	23.19	22.93	23.08
1559	NYSE	DMO	Wed, May 4, 2016	23.12	23.28	23.08	23.09
1558	NYSE	DMO	Tue, May 3, 2016	23.22	23.29	23.00	23.22
1557	NYSE	DMO	Mon, May 2, 2016	23.30	23.30	23.00	23.22
1556	NYSE	DMO	Fri, Apr 29, 2016	22.75	23.34	22.75	23.30
1555	NYSE	DMO	Thu, Apr 28, 2016	22.80	22.96	22.68	22.89
1554	NYSE	DMO	Wed, Apr 27, 2016	22.78	22.98	22.68	22.79
1553	NYSE	DMO	Tue, Apr 26, 2016	22.89	23.14	22.76	22.80
1552	NYSE	DMO	Mon, Apr 25, 2016	22.87	23.06	22.85	22.89
1551	NYSE	DMO	Fri, Apr 22, 2016	22.76	23.09	22.76	23.03
1550	NYSE	DMO	Thu, Apr 21, 2016	23.08	23.11	22.81	22.83
1549	NYSE	DMO	Wed, Apr 20, 2016	23.23	23.40	23.00	23.09
1548	NYSE	DMO	Tue, Apr 19, 2016	23.39	23.60	23.35	23.52
1547	NYSE	DMO	Mon, Apr 18, 2016	22.92	23.40	22.91	23.28
1546	NYSE	DMO	Fri, Apr 15, 2016	22.89	23.24	22.84	23.04
1545	NYSE	DMO	Thu, Apr 14, 2016	22.86	23.17	22.84	22.84
1544	NYSE	DMO	Wed, Apr 13, 2016	22.88	23.00	22.83	22.85
1543	NYSE	DMO	Tue, Apr 12, 2016	22.70	22.96	22.70	22.91
1542	NYSE	DMO	Mon, Apr 11, 2016	22.98	23.00	22.70	22.72
1541	NYSE	DMO	Fri, Apr 8, 2016	22.97	23.22	22.80	22.90
1540	NYSE	DMO	Thu, Apr 7, 2016	22.88	23.23	22.85	23.10
1539	NYSE	DMO	Wed, Apr 6, 2016	22.71	23.02	22.71	23.00
1538	NYSE	DMO	Tue, Apr 5, 2016	22.68	22.68	22.68	22.71
1537	NYSE	DMO	Mon, Apr 4, 2016	23.04	23.04	22.65	22.68
1536	NYSE	DMO	Fri, Apr 1, 2016	22.70	23.09	22.70	23.04
1535	NYSE	DMO	Thu, Mar 31, 2016	22.86	22.86	22.72	22.77
1534	NYSE	DMO	Wed, Mar 30, 2016	22.81	22.96	22.80	22.89
1533	NYSE	DMO	Tue, Mar 29, 2016	22.73	22.85	22.62	22.83
1532	NYSE	DMO	Mon, Mar 28, 2016	22.81	22.84	22.72	22.76
1531	NYSE	DMO	Thu, Mar 24, 2016	22.63	22.78	22.53	22.62
1530	NYSE	DMO	Wed, Mar 23, 2016	22.83	22.83	22.50	22.52
1529	NYSE	DMO	Tue, Mar 22, 2016	22.92	23.02	22.82	22.82
1528	NYSE	DMO	Mon, Mar 21, 2016	23.05	23.05	22.85	22.95
1527	NYSE	DMO	Fri, Mar 18, 2016	23.03	23.06	22.77	23.02
1526	NYSE	DMO	Thu, Mar 17, 2016	22.49	23.04	22.46	23.04
1525	NYSE	DMO	Wed, Mar 16, 2016	22.39	22.61	22.37	22.61
1524	NYSE	DMO	Tue, Mar 15, 2016	22.41	22.41	22.41	22.42
1523	NYSE	DMO	Mon, Mar 14, 2016	22.50	22.55	22.41	22.41
1522	NYSE	DMO	Fri, Mar 11, 2016	22.87	22.87	22.87	22.51
1521	NYSE	DMO	Thu, Mar 10, 2016	23.01	23.01	23.01	22.87
1520	NYSE	DMO	Wed, Mar 9, 2016	23.15	23.15	23.01	23.01
1519	NYSE	DMO	Tue, Mar 8, 2016	23.21	23.26	23.01	23.11
1518	NYSE	DMO	Mon, Mar 7, 2016	23.09	23.36	23.03	23.26
1517	NYSE	DMO	Fri, Mar 4, 2016	23.01	23.01	23.01	23.17
1516	NYSE	DMO	Thu, Mar 3, 2016	23.47	23.47	23.47	23.01
1515	NYSE	DMO	Wed, Mar 2, 2016	23.50	23.64	23.37	23.47
1514	NYSE	DMO	Tue, Mar 1, 2016	23.59	23.69	23.50	23.60
1513	NYSE	DMO	Mon, Feb 29, 2016	23.63	23.63	23.45	23.58
1512	NYSE	DMO	Fri, Feb 26, 2016	23.63	23.63	23.22	23.55
1511	NYSE	DMO	Thu, Feb 25, 2016	23.36	23.49	23.27	23.48
1510	NYSE	DMO	Wed, Feb 24, 2016	23.45	23.54	23.30	23.46
1509	NYSE	DMO	Tue, Feb 23, 2016	23.45	23.57	23.25	23.54
1508	NYSE	DMO	Mon, Feb 22, 2016	23.45	23.63	23.28	23.46
1507	NYSE	DMO	Fri, Feb 19, 2016	22.63	23.37	22.60	23.20
1506	NYSE	DMO	Thu, Feb 18, 2016	22.99	22.99	22.64	22.79
1505	NYSE	DMO	Wed, Feb 17, 2016	23.09	23.09	22.80	22.89
1504	NYSE	DMO	Tue, Feb 16, 2016	23.00	23.53	22.86	23.34
1503	NYSE	DMO	Fri, Feb 12, 2016	22.51	22.90	22.45	22.83
1502	NYSE	DMO	Thu, Feb 11, 2016	22.87	22.90	22.35	22.36
1501	NYSE	DMO	Wed, Feb 10, 2016	23.25	23.34	23.01	23.02
1500	NYSE	DMO	Tue, Feb 9, 2016	23.55	23.72	23.32	23.35
1499	NYSE	DMO	Mon, Feb 8, 2016	23.88	23.88	23.64	23.69
1498	NYSE	DMO	Fri, Feb 5, 2016	23.87	24.11	23.74	23.92
1497	NYSE	DMO	Thu, Feb 4, 2016	23.53	24.02	23.35	23.92
1496	NYSE	DMO	Wed, Feb 3, 2016	22.89	23.58	22.89	23.56
1495	NYSE	DMO	Tue, Feb 2, 2016	22.70	23.02	22.70	23.02
1494	NYSE	DMO	Mon, Feb 1, 2016	22.93	23.16	22.75	22.75
1493	NYSE	DMO	Fri, Jan 29, 2016	22.78	22.94	22.71	22.85
1492	NYSE	DMO	Thu, Jan 28, 2016	22.60	22.67	22.31	22.52
1491	NYSE	DMO	Wed, Jan 27, 2016	22.88	22.91	22.58	22.60
1490	NYSE	DMO	Tue, Jan 26, 2016	22.48	22.95	22.48	22.92
1489	NYSE	DMO	Mon, Jan 25, 2016	22.50	22.58	22.30	22.45
1488	NYSE	DMO	Fri, Jan 22, 2016	22.21	22.46	22.21	22.46
1487	NYSE	DMO	Thu, Jan 21, 2016	22.39	22.54	22.09	22.20
1486	NYSE	DMO	Wed, Jan 20, 2016	22.35	22.46	22.00	22.06
1485	NYSE	DMO	Tue, Jan 19, 2016	23.03	23.36	22.71	22.76
1484	NYSE	DMO	Fri, Jan 15, 2016	23.45	23.55	23.11	23.12
1483	NYSE	DMO	Thu, Jan 14, 2016	23.46	23.69	23.46	23.55
1482	NYSE	DMO	Wed, Jan 13, 2016	23.70	23.70	23.52	23.54
1481	NYSE	DMO	Tue, Jan 12, 2016	23.84	23.84	23.41	23.51
1480	NYSE	DMO	Mon, Jan 11, 2016	23.72	23.91	23.63	23.68
1479	NYSE	DMO	Fri, Jan 8, 2016	23.63	23.95	23.63	23.94
1478	NYSE	DMO	Thu, Jan 7, 2016	23.41	23.73	23.29	23.70
1477	NYSE	DMO	Wed, Jan 6, 2016	23.45	23.87	23.43	23.55
1476	NYSE	DMO	Tue, Jan 5, 2016	23.62	23.67	23.46	23.57
1475	NYSE	DMO	Mon, Jan 4, 2016	23.20	23.60	23.20	23.58
1474	NYSE	DMO	Thu, Dec 31, 2015	23.32	23.61	23.32	23.55
1473	NYSE	DMO	Wed, Dec 30, 2015	23.67	23.68	23.37	23.55
1472	NYSE	DMO	Tue, Dec 29, 2015	23.57	23.73	23.55	23.72
1471	NYSE	DMO	Mon, Dec 28, 2015	23.68	23.70	23.45	23.57
1470	NYSE	DMO	Thu, Dec 24, 2015	23.97	24.20	23.97	24.02
1469	NYSE	DMO	Wed, Dec 23, 2015	23.97	24.00	23.79	23.98
1468	NYSE	DMO	Tue, Dec 22, 2015	23.90	23.98	23.54	23.98
1467	NYSE	DMO	Mon, Dec 21, 2015	23.75	23.98	23.66	23.97
1466	NYSE	DMO	Fri, Dec 18, 2015	23.78	23.83	23.43	23.80
1465	NYSE	DMO	Thu, Dec 17, 2015	23.40	24.24	23.02	23.82
1464	NYSE	DMO	Wed, Dec 16, 2015	23.27	23.35	23.11	23.29
1463	NYSE	DMO	Tue, Dec 15, 2015	22.51	23.22	22.46	23.20
1462	NYSE	DMO	Mon, Dec 14, 2015	23.40	23.43	22.41	22.42
1461	NYSE	DMO	Fri, Dec 11, 2015	23.83	23.83	23.30	23.30
1460	NYSE	DMO	Thu, Dec 10, 2015	23.76	23.91	23.76	23.85
1459	NYSE	DMO	Wed, Dec 9, 2015	23.76	23.84	23.76	23.77
1458	NYSE	DMO	Tue, Dec 8, 2015	23.55	23.87	23.53	23.76
1457	NYSE	DMO	Mon, Dec 7, 2015	23.65	23.77	23.51	23.67
1456	NYSE	DMO	Fri, Dec 4, 2015	23.64	23.83	23.64	23.70
1455	NYSE	DMO	Thu, Dec 3, 2015	23.70	23.87	23.62	23.67
1454	NYSE	DMO	Wed, Dec 2, 2015	23.63	23.70	23.61	23.65
1453	NYSE	DMO	Tue, Dec 1, 2015	23.25	23.65	23.25	23.63
1452	NYSE	DMO	Mon, Nov 30, 2015	23.29	23.32	23.17	23.26
1451	NYSE	DMO	Fri, Nov 27, 2015	23.30	23.32	23.14	23.21
1450	NYSE	DMO	Wed, Nov 25, 2015	23.29	23.29	23.19	23.26
1449	NYSE	DMO	Tue, Nov 24, 2015	23.28	23.31	23.26	23.26
1448	NYSE	DMO	Mon, Nov 23, 2015	23.42	23.42	23.19	23.28
1447	NYSE	DMO	Fri, Nov 20, 2015	23.40	23.44	23.31	23.41
1446	NYSE	DMO	Thu, Nov 19, 2015	23.39	23.46	23.18	23.42
1445	NYSE	DMO	Wed, Nov 18, 2015	23.40	23.44	23.33	23.44
1444	NYSE	DMO	Tue, Nov 17, 2015	23.56	23.62	23.48	23.51
1443	NYSE	DMO	Mon, Nov 16, 2015	23.39	23.70	23.37	23.58
1442	NYSE	DMO	Fri, Nov 13, 2015	23.28	23.52	23.26	23.35
1441	NYSE	DMO	Thu, Nov 12, 2015	23.57	23.57	23.11	23.15
1440	NYSE	DMO	Wed, Nov 11, 2015	23.60	23.70	23.41	23.58
1439	NYSE	DMO	Tue, Nov 10, 2015	23.66	23.75	23.63	23.64
1438	NYSE	DMO	Mon, Nov 9, 2015	23.83	23.91	23.53	23.71
1437	NYSE	DMO	Fri, Nov 6, 2015	23.99	23.99	23.74	23.80
1436	NYSE	DMO	Thu, Nov 5, 2015	23.95	23.96	23.82	23.92
1435	NYSE	DMO	Wed, Nov 4, 2015	24.04	24.07	23.87	23.93
1434	NYSE	DMO	Tue, Nov 3, 2015	24.26	24.31	23.96	24.02
1433	NYSE	DMO	Mon, Nov 2, 2015	24.39	24.49	24.21	24.27
1432	NYSE	DMO	Fri, Oct 30, 2015	24.32	24.32	24.19	24.24
1431	NYSE	DMO	Thu, Oct 29, 2015	24.27	24.45	24.14	24.27
1430	NYSE	DMO	Wed, Oct 28, 2015	24.32	24.41	24.05	24.19
1429	NYSE	DMO	Tue, Oct 27, 2015	24.22	24.61	24.22	24.33
1428	NYSE	DMO	Mon, Oct 26, 2015	24.03	24.32	24.03	24.23
1427	NYSE	DMO	Fri, Oct 23, 2015	24.30	24.33	24.01	24.01
1426	NYSE	DMO	Thu, Oct 22, 2015	24.45	24.51	24.22	24.30
1425	NYSE	DMO	Wed, Oct 21, 2015	24.32	24.69	23.78	24.36
1424	NYSE	DMO	Tue, Oct 20, 2015	24.66	24.82	24.62	24.70
1423	NYSE	DMO	Mon, Oct 19, 2015	24.80	24.86	24.69	24.72
1422	NYSE	DMO	Fri, Oct 16, 2015	24.92	25.19	24.55	24.79
1421	NYSE	DMO	Thu, Oct 15, 2015	24.93	25.13	24.89	24.89
1420	NYSE	DMO	Wed, Oct 14, 2015	24.83	25.17	24.74	24.92
1419	NYSE	DMO	Tue, Oct 13, 2015	24.91	25.05	24.76	24.76
1418	NYSE	DMO	Mon, Oct 12, 2015	24.94	25.04	24.90	24.90
1417	NYSE	DMO	Fri, Oct 9, 2015	25.02	25.02	24.92	24.92
1416	NYSE	DMO	Thu, Oct 8, 2015	24.88	25.01	24.88	24.97
1415	NYSE	DMO	Wed, Oct 7, 2015	25.00	25.12	24.92	24.92
1414	NYSE	DMO	Tue, Oct 6, 2015	25.08	25.09	24.80	24.95
1413	NYSE	DMO	Mon, Oct 5, 2015	25.09	25.13	24.95	25.05
1412	NYSE	DMO	Fri, Oct 2, 2015	24.78	25.13	24.69	24.98
1411	NYSE	DMO	Thu, Oct 1, 2015	24.94	24.94	24.75	24.82
1410	NYSE	DMO	Wed, Sep 30, 2015	24.72	25.00	24.66	24.94
1409	NYSE	DMO	Tue, Sep 29, 2015	24.90	24.93	24.57	24.73
1408	NYSE	DMO	Mon, Sep 28, 2015	25.12	25.12	24.90	24.93
1407	NYSE	DMO	Fri, Sep 25, 2015	25.11	25.22	25.07	25.14
1406	NYSE	DMO	Thu, Sep 24, 2015	24.90	25.11	24.87	25.10
1405	NYSE	DMO	Wed, Sep 23, 2015	24.95	25.06	24.87	25.00
1404	NYSE	DMO	Tue, Sep 22, 2015	24.64	24.90	24.64	24.88
1403	NYSE	DMO	Mon, Sep 21, 2015	24.88	24.90	24.63	24.78
1402	NYSE	DMO	Fri, Sep 18, 2015	24.43	24.90	24.43	24.88
1401	NYSE	DMO	Thu, Sep 17, 2015	24.47	24.68	24.31	24.61
1400	NYSE	DMO	Wed, Sep 16, 2015	24.41	24.72	24.41	24.62
1399	NYSE	DMO	Tue, Sep 15, 2015	24.76	24.85	24.67	24.78
1398	NYSE	DMO	Mon, Sep 14, 2015	24.74	24.88	24.71	24.78
1397	NYSE	DMO	Fri, Sep 11, 2015	24.80	24.80	24.65	24.80
1396	NYSE	DMO	Thu, Sep 10, 2015	24.80	24.83	24.60	24.78
1395	NYSE	DMO	Wed, Sep 9, 2015	24.90	24.90	24.75	24.78
1394	NYSE	DMO	Tue, Sep 8, 2015	24.96	25.09	24.80	24.88
1393	NYSE	DMO	Fri, Sep 4, 2015	24.72	24.74	24.60	24.62
1392	NYSE	DMO	Thu, Sep 3, 2015	24.88	24.90	24.65	24.75
1391	NYSE	DMO	Wed, Sep 2, 2015	24.49	24.88	24.45	24.80
1390	NYSE	DMO	Tue, Sep 1, 2015	24.25	24.51	24.25	24.36
1389	NYSE	DMO	Mon, Aug 31, 2015	24.38	24.55	24.29	24.29
1388	NYSE	DMO	Fri, Aug 28, 2015	24.48	24.51	24.12	24.21
1387	NYSE	DMO	Thu, Aug 27, 2015	24.23	24.50	24.19	24.34
1386	NYSE	DMO	Wed, Aug 26, 2015	24.58	24.58	24.01	24.14
1385	NYSE	DMO	Tue, Aug 25, 2015	24.06	24.45	24.06	24.17
1384	NYSE	DMO	Mon, Aug 24, 2015	23.30	24.12	23.30	23.90
1383	NYSE	DMO	Fri, Aug 21, 2015	24.77	24.81	24.05	24.09
1382	NYSE	DMO	Thu, Aug 20, 2015	24.90	24.91	24.69	24.71
1381	NYSE	DMO	Wed, Aug 19, 2015	24.80	25.07	24.79	24.97
1380	NYSE	DMO	Tue, Aug 18, 2015	24.99	25.08	24.86	25.00
1379	NYSE	DMO	Mon, Aug 17, 2015	24.76	25.06	24.76	24.84
1378	NYSE	DMO	Fri, Aug 14, 2015	24.92	24.92	24.80	24.81
1377	NYSE	DMO	Thu, Aug 13, 2015	24.89	25.25	24.56	24.92
1376	NYSE	DMO	Wed, Aug 12, 2015	24.75	24.91	24.66	24.90
1375	NYSE	DMO	Tue, Aug 11, 2015	24.94	25.02	24.71	24.71
1374	NYSE	DMO	Mon, Aug 10, 2015	24.89	25.16	24.71	25.06
1373	NYSE	DMO	Fri, Aug 7, 2015	24.78	25.02	24.61	24.87
1372	NYSE	DMO	Thu, Aug 6, 2015	24.66	24.95	24.60	24.78
1371	NYSE	DMO	Wed, Aug 5, 2015	24.58	24.73	24.50	24.69
1370	NYSE	DMO	Tue, Aug 4, 2015	24.18	24.64	24.13	24.60
1369	NYSE	DMO	Mon, Aug 3, 2015	24.22	24.22	24.10	24.16
1368	NYSE	DMO	Fri, Jul 31, 2015	24.08	24.23	24.08	24.13
1367	NYSE	DMO	Thu, Jul 30, 2015	24.15	24.19	24.13	24.16
1366	NYSE	DMO	Wed, Jul 29, 2015	24.12	24.18	24.09	24.15
1365	NYSE	DMO	Tue, Jul 28, 2015	24.15	24.26	24.15	24.15
1364	NYSE	DMO	Mon, Jul 27, 2015	24.30	24.30	23.98	24.16
1363	NYSE	DMO	Fri, Jul 24, 2015	24.58	24.65	24.32	24.35
1362	NYSE	DMO	Thu, Jul 23, 2015	24.78	24.78	24.44	24.61
1361	NYSE	DMO	Wed, Jul 22, 2015	24.77	24.90	24.73	24.85
1360	NYSE	DMO	Tue, Jul 21, 2015	24.87	24.93	24.84	24.93
1359	NYSE	DMO	Mon, Jul 20, 2015	24.81	24.95	24.80	24.89
1358	NYSE	DMO	Fri, Jul 17, 2015	24.74	24.76	24.67	24.76
1357	NYSE	DMO	Thu, Jul 16, 2015	24.79	24.79	24.70	24.71
1356	NYSE	DMO	Wed, Jul 15, 2015	24.71	24.82	24.62	24.79
1355	NYSE	DMO	Tue, Jul 14, 2015	24.62	24.75	24.52	24.72
1354	NYSE	DMO	Mon, Jul 13, 2015	24.47	24.65	24.47	24.64
1353	NYSE	DMO	Fri, Jul 10, 2015	24.55	24.55	24.31	24.35
1352	NYSE	DMO	Thu, Jul 9, 2015	24.49	24.49	24.30	24.32
1351	NYSE	DMO	Wed, Jul 8, 2015	24.25	24.40	24.25	24.37
1350	NYSE	DMO	Tue, Jul 7, 2015	24.30	24.42	24.26	24.29
1349	NYSE	DMO	Mon, Jul 6, 2015	24.20	24.38	23.92	24.28
1348	NYSE	DMO	Thu, Jul 2, 2015	23.99	24.31	23.99	24.24
1347	NYSE	DMO	Wed, Jul 1, 2015	23.92	24.13	23.90	23.93
1346	NYSE	DMO	Tue, Jun 30, 2015	23.83	23.98	23.76	23.96
1345	NYSE	DMO	Mon, Jun 29, 2015	24.06	24.18	23.39	23.55
1344	NYSE	DMO	Fri, Jun 26, 2015	24.34	24.34	23.96	24.01
1343	NYSE	DMO	Thu, Jun 25, 2015	24.59	24.61	24.25	24.31
1342	NYSE	DMO	Wed, Jun 24, 2015	24.83	24.85	24.55	24.55
1341	NYSE	DMO	Tue, Jun 23, 2015	24.79	24.99	24.77	24.85
1340	NYSE	DMO	Mon, Jun 22, 2015	24.73	24.85	24.67	24.84
1339	NYSE	DMO	Fri, Jun 19, 2015	24.77	24.83	24.65	24.73
1338	NYSE	DMO	Thu, Jun 18, 2015	24.54	24.87	24.46	24.79
1337	NYSE	DMO	Wed, Jun 17, 2015	24.44	24.55	24.33	24.55
1336	NYSE	DMO	Tue, Jun 16, 2015	24.42	24.55	24.42	24.55
1335	NYSE	DMO	Mon, Jun 15, 2015	24.69	24.69	24.49	24.49
1334	NYSE	DMO	Fri, Jun 12, 2015	24.50	24.60	24.42	24.54
1333	NYSE	DMO	Thu, Jun 11, 2015	24.50	24.58	24.47	24.55
1332	NYSE	DMO	Wed, Jun 10, 2015	24.50	24.55	24.40	24.48
1331	NYSE	DMO	Tue, Jun 9, 2015	24.55	24.60	24.50	24.50
1330	NYSE	DMO	Mon, Jun 8, 2015	24.79	24.83	24.54	24.57
1329	NYSE	DMO	Fri, Jun 5, 2015	24.65	24.84	24.64	24.79
1328	NYSE	DMO	Thu, Jun 4, 2015	24.82	24.89	24.65	24.68
1327	NYSE	DMO	Wed, Jun 3, 2015	24.93	24.95	24.83	24.86
1326	NYSE	DMO	Tue, Jun 2, 2015	24.76	24.92	24.76	24.90
1325	NYSE	DMO	Mon, Jun 1, 2015	24.93	24.95	24.76	24.76
1324	NYSE	DMO	Fri, May 29, 2015	24.88	24.90	24.78	24.80
1323	NYSE	DMO	Thu, May 28, 2015	24.68	24.90	24.68	24.85
1322	NYSE	DMO	Wed, May 27, 2015	24.84	24.91	24.62	24.68
1321	NYSE	DMO	Tue, May 26, 2015	24.72	24.83	24.70	24.73
1320	NYSE	DMO	Fri, May 22, 2015	24.65	24.74	24.64	24.69
1319	NYSE	DMO	Thu, May 21, 2015	24.62	24.83	24.62	24.76
1318	NYSE	DMO	Wed, May 20, 2015	24.55	24.74	24.49	24.61
1317	NYSE	DMO	Tue, May 19, 2015	24.55	24.66	24.50	24.58
1316	NYSE	DMO	Mon, May 18, 2015	24.64	24.71	24.54	24.56
1315	NYSE	DMO	Fri, May 15, 2015	24.50	24.61	24.47	24.52
1314	NYSE	DMO	Thu, May 14, 2015	24.36	24.60	24.36	24.50
1313	NYSE	DMO	Wed, May 13, 2015	24.71	24.71	24.48	24.49
1312	NYSE	DMO	Tue, May 12, 2015	24.60	24.71	24.52	24.64
1311	NYSE	DMO	Mon, May 11, 2015	24.55	24.65	24.47	24.58
1310	NYSE	DMO	Fri, May 8, 2015	24.66	24.66	24.50	24.55
1309	NYSE	DMO	Thu, May 7, 2015	24.47	24.66	24.44	24.66
1308	NYSE	DMO	Wed, May 6, 2015	24.49	24.50	24.43	24.49
1307	NYSE	DMO	Tue, May 5, 2015	24.43	24.49	24.43	24.49
1306	NYSE	DMO	Mon, May 4, 2015	24.44	24.49	24.44	24.48
1305	NYSE	DMO	Fri, May 1, 2015	24.45	24.50	24.42	24.43
1304	NYSE	DMO	Thu, Apr 30, 2015	24.30	24.40	24.29	24.33
1303	NYSE	DMO	Wed, Apr 29, 2015	24.23	24.29	24.22	24.29
1302	NYSE	DMO	Tue, Apr 28, 2015	24.24	24.25	24.23	24.25
1301	NYSE	DMO	Mon, Apr 27, 2015	24.24	24.25	24.18	24.24
1300	NYSE	DMO	Fri, Apr 24, 2015	24.18	24.22	24.16	24.22
1299	NYSE	DMO	Thu, Apr 23, 2015	24.16	24.20	24.13	24.20
1298	NYSE	DMO	Wed, Apr 22, 2015	24.11	24.14	24.11	24.14
1297	NYSE	DMO	Tue, Apr 21, 2015	24.09	24.18	24.09	24.11
1296	NYSE	DMO	Mon, Apr 20, 2015	24.16	24.16	23.99	24.07
1295	NYSE	DMO	Fri, Apr 17, 2015	24.07	24.19	24.03	24.11
1294	NYSE	DMO	Thu, Apr 16, 2015	24.14	24.15	24.00	24.01
1293	NYSE	DMO	Wed, Apr 15, 2015	24.21	24.21	24.10	24.12
1292	NYSE	DMO	Tue, Apr 14, 2015	24.20	24.32	24.19	24.32
1291	NYSE	DMO	Mon, Apr 13, 2015	24.17	24.22	24.11	24.12
1290	NYSE	DMO	Fri, Apr 10, 2015	24.14	24.19	24.14	24.15
1289	NYSE	DMO	Thu, Apr 9, 2015	24.09	24.14	24.07	24.11
1288	NYSE	DMO	Wed, Apr 8, 2015	24.19	24.25	24.06	24.09
1287	NYSE	DMO	Tue, Apr 7, 2015	24.12	24.19	24.09	24.17
1286	NYSE	DMO	Mon, Apr 6, 2015	24.03	24.16	24.03	24.11
1285	NYSE	DMO	Thu, Apr 2, 2015	24.02	24.15	24.01	24.03
1284	NYSE	DMO	Wed, Apr 1, 2015	24.02	24.10	24.01	24.02
1283	NYSE	DMO	Tue, Mar 31, 2015	24.14	24.17	24.02	24.02
1282	NYSE	DMO	Mon, Mar 30, 2015	24.24	24.24	24.15	24.16
1281	NYSE	DMO	Fri, Mar 27, 2015	24.15	24.19	24.06	24.17
1280	NYSE	DMO	Thu, Mar 26, 2015	23.98	24.11	23.98	24.09
1279	NYSE	DMO	Wed, Mar 25, 2015	24.06	24.22	24.06	24.14
1278	NYSE	DMO	Tue, Mar 24, 2015	24.19	24.23	23.78	24.06
1277	NYSE	DMO	Mon, Mar 23, 2015	24.08	24.19	24.04	24.14
1276	NYSE	DMO	Fri, Mar 20, 2015	24.07	24.15	24.00	24.07
1275	NYSE	DMO	Thu, Mar 19, 2015	24.03	24.15	24.01	24.07
1274	NYSE	DMO	Wed, Mar 18, 2015	24.04	24.19	23.91	24.07
1273	NYSE	DMO	Tue, Mar 17, 2015	24.24	24.28	24.15	24.15
1272	NYSE	DMO	Mon, Mar 16, 2015	24.27	24.28	24.22	24.22
1271	NYSE	DMO	Fri, Mar 13, 2015	24.26	24.29	24.22	24.24
1270	NYSE	DMO	Thu, Mar 12, 2015	24.29	24.30	24.24	24.24
1269	NYSE	DMO	Wed, Mar 11, 2015	24.25	24.29	24.22	24.29
1268	NYSE	DMO	Tue, Mar 10, 2015	24.26	24.30	24.24	24.24
1267	NYSE	DMO	Mon, Mar 9, 2015	24.23	24.31	24.23	24.27
1266	NYSE	DMO	Fri, Mar 6, 2015	24.28	24.28	24.24	24.26
1265	NYSE	DMO	Thu, Mar 5, 2015	24.31	24.31	24.25	24.28
1264	NYSE	DMO	Wed, Mar 4, 2015	24.30	24.32	24.24	24.25
1263	NYSE	DMO	Tue, Mar 3, 2015	24.26	24.32	24.25	24.28
1262	NYSE	DMO	Mon, Mar 2, 2015	24.35	24.35	24.26	24.29
1261	NYSE	DMO	Fri, Feb 27, 2015	24.30	24.30	24.24	24.29
1260	NYSE	DMO	Thu, Feb 26, 2015	24.35	24.35	24.22	24.23
1259	NYSE	DMO	Wed, Feb 25, 2015	24.31	24.48	24.30	24.30
1258	NYSE	DMO	Tue, Feb 24, 2015	24.30	24.45	24.29	24.32
1257	NYSE	DMO	Mon, Feb 23, 2015	24.29	24.40	24.29	24.39
1256	NYSE	DMO	Fri, Feb 20, 2015	24.25	24.27	24.20	24.25
1255	NYSE	DMO	Thu, Feb 19, 2015	24.27	24.31	24.18	24.19
1254	NYSE	DMO	Wed, Feb 18, 2015	24.17	24.31	24.16	24.26
1253	NYSE	DMO	Tue, Feb 17, 2015	24.30	24.41	24.15	24.18
1252	NYSE	DMO	Fri, Feb 13, 2015	24.35	24.41	24.28	24.28
1251	NYSE	DMO	Thu, Feb 12, 2015	24.31	24.31	24.21	24.25
1250	NYSE	DMO	Wed, Feb 11, 2015	24.35	24.35	24.20	24.20
1249	NYSE	DMO	Tue, Feb 10, 2015	24.37	24.37	24.30	24.36
1248	NYSE	DMO	Mon, Feb 9, 2015	24.09	24.37	24.07	24.37
1247	NYSE	DMO	Fri, Feb 6, 2015	24.25	24.32	24.05	24.26
1246	NYSE	DMO	Thu, Feb 5, 2015	24.19	24.27	24.11	24.16
1245	NYSE	DMO	Wed, Feb 4, 2015	24.45	24.50	24.25	24.30
1244	NYSE	DMO	Tue, Feb 3, 2015	24.62	24.62	24.44	24.49
1243	NYSE	DMO	Mon, Feb 2, 2015	24.63	24.64	24.53	24.62
1242	NYSE	DMO	Fri, Jan 30, 2015	24.68	24.73	24.49	24.57
1241	NYSE	DMO	Thu, Jan 29, 2015	24.51	24.73	24.33	24.71
1240	NYSE	DMO	Wed, Jan 28, 2015	24.55	24.55	24.30	24.47
1239	NYSE	DMO	Tue, Jan 27, 2015	24.23	24.60	24.13	24.41
1238	NYSE	DMO	Mon, Jan 26, 2015	24.26	24.26	24.15	24.19
1237	NYSE	DMO	Fri, Jan 23, 2015	24.14	24.25	24.06	24.14
1236	NYSE	DMO	Thu, Jan 22, 2015	24.08	24.18	24.01	24.07
1235	NYSE	DMO	Wed, Jan 21, 2015	24.02	24.26	23.92	23.99
1234	NYSE	DMO	Tue, Jan 20, 2015	24.09	24.14	23.98	24.07
1233	NYSE	DMO	Fri, Jan 16, 2015	23.97	24.17	23.90	23.90
1232	NYSE	DMO	Thu, Jan 15, 2015	24.13	24.27	24.00	24.00
1231	NYSE	DMO	Wed, Jan 14, 2015	24.00	24.16	23.97	24.00
1230	NYSE	DMO	Tue, Jan 13, 2015	24.01	24.37	23.98	24.05
1229	NYSE	DMO	Mon, Jan 12, 2015	23.97	24.13	23.97	23.98
1228	NYSE	DMO	Fri, Jan 9, 2015	23.94	24.13	23.94	24.00
1227	NYSE	DMO	Thu, Jan 8, 2015	23.87	24.43	23.87	24.00
1226	NYSE	DMO	Wed, Jan 7, 2015	24.03	24.17	23.90	23.92
1225	NYSE	DMO	Tue, Jan 6, 2015	23.91	24.03	23.87	23.94
1224	NYSE	DMO	Mon, Jan 5, 2015	23.73	24.08	23.73	23.93
1223	NYSE	DMO	Fri, Jan 2, 2015	23.84	23.89	23.69	23.84
1222	NYSE	DMO	Wed, Dec 31, 2014	23.86	24.00	23.84	23.84
1221	NYSE	DMO	Tue, Dec 30, 2014	23.85	24.21	23.84	23.86
1220	NYSE	DMO	Mon, Dec 29, 2014	23.90	24.11	23.83	23.96
1219	NYSE	DMO	Fri, Dec 26, 2014	24.88	25.12	24.58	25.05
1218	NYSE	DMO	Wed, Dec 24, 2014	24.79	24.93	24.52	24.77
1217	NYSE	DMO	Tue, Dec 23, 2014	24.60	24.87	24.60	24.79
1216	NYSE	DMO	Mon, Dec 22, 2014	24.76	24.76	24.40	24.54
1215	NYSE	DMO	Fri, Dec 19, 2014	24.63	24.75	24.58	24.70
1214	NYSE	DMO	Thu, Dec 18, 2014	24.30	24.63	24.30	24.61
1213	NYSE	DMO	Wed, Dec 17, 2014	24.12	24.37	23.97	24.26
1212	NYSE	DMO	Tue, Dec 16, 2014	24.19	24.28	24.06	24.11
1211	NYSE	DMO	Mon, Dec 15, 2014	24.24	24.33	24.06	24.22
1210	NYSE	DMO	Fri, Dec 12, 2014	24.36	24.61	24.21	24.24
1209	NYSE	DMO	Thu, Dec 11, 2014	24.44	24.61	24.36	24.45
1208	NYSE	DMO	Wed, Dec 10, 2014	24.50	24.54	24.25	24.40
1207	NYSE	DMO	Tue, Dec 9, 2014	24.64	24.70	24.39	24.44
1206	NYSE	DMO	Mon, Dec 8, 2014	24.69	24.93	24.54	24.61
1205	NYSE	DMO	Fri, Dec 5, 2014	24.74	24.77	24.60	24.65
1204	NYSE	DMO	Thu, Dec 4, 2014	24.56	24.88	24.54	24.73
1203	NYSE	DMO	Wed, Dec 3, 2014	24.82	24.84	24.55	24.56
1202	NYSE	DMO	Tue, Dec 2, 2014	24.32	24.93	24.32	24.84
1201	NYSE	DMO	Mon, Dec 1, 2014	24.87	24.87	24.47	24.54
1200	NYSE	DMO	Fri, Nov 28, 2014	24.74	24.90	24.37	24.88
1199	NYSE	DMO	Wed, Nov 26, 2014	24.45	24.67	24.26	24.64
1198	NYSE	DMO	Tue, Nov 25, 2014	24.28	24.48	24.15	24.47
1197	NYSE	DMO	Mon, Nov 24, 2014	24.30	24.30	24.19	24.28
1196	NYSE	DMO	Fri, Nov 21, 2014	24.20	24.35	24.18	24.28
1195	NYSE	DMO	Thu, Nov 20, 2014	24.15	24.25	24.15	24.16
1194	NYSE	DMO	Wed, Nov 19, 2014	24.20	24.26	24.16	24.17
1193	NYSE	DMO	Tue, Nov 18, 2014	24.22	24.29	24.22	24.27
1192	NYSE	DMO	Mon, Nov 17, 2014	24.22	24.31	24.21	24.24
1191	NYSE	DMO	Fri, Nov 14, 2014	24.26	24.27	24.20	24.21
1190	NYSE	DMO	Thu, Nov 13, 2014	24.16	24.20	24.16	24.20
1189	NYSE	DMO	Wed, Nov 12, 2014	24.09	24.25	24.09	24.17
1188	NYSE	DMO	Tue, Nov 11, 2014	24.24	24.26	24.16	24.17
1187	NYSE	DMO	Mon, Nov 10, 2014	24.20	24.23	24.20	24.22
1186	NYSE	DMO	Fri, Nov 7, 2014	24.19	24.26	24.10	24.18
1185	NYSE	DMO	Thu, Nov 6, 2014	24.17	24.40	24.16	24.16
1184	NYSE	DMO	Wed, Nov 5, 2014	24.21	24.27	24.15	24.18
1183	NYSE	DMO	Tue, Nov 4, 2014	24.39	24.42	24.26	24.33
1182	NYSE	DMO	Mon, Nov 3, 2014	24.37	24.40	24.30	24.39
1181	NYSE	DMO	Fri, Oct 31, 2014	24.26	24.37	24.16	24.24
1180	NYSE	DMO	Thu, Oct 30, 2014	24.17	24.19	24.06	24.06
1179	NYSE	DMO	Wed, Oct 29, 2014	24.16	24.16	24.06	24.06
1178	NYSE	DMO	Tue, Oct 28, 2014	24.15	24.26	24.11	24.15
1177	NYSE	DMO	Mon, Oct 27, 2014	24.16	24.25	24.11	24.15
1176	NYSE	DMO	Fri, Oct 24, 2014	24.08	24.33	24.08	24.16
1175	NYSE	DMO	Thu, Oct 23, 2014	24.10	24.23	24.06	24.09
1174	NYSE	DMO	Wed, Oct 22, 2014	24.00	24.22	23.96	24.06
1173	NYSE	DMO	Tue, Oct 21, 2014	24.15	24.22	24.12	24.13
1172	NYSE	DMO	Mon, Oct 20, 2014	24.21	24.23	24.12	24.13
1171	NYSE	DMO	Fri, Oct 17, 2014	24.19	24.41	24.19	24.23
1170	NYSE	DMO	Thu, Oct 16, 2014	23.99	24.25	23.91	24.16
1169	NYSE	DMO	Wed, Oct 15, 2014	24.23	24.30	23.88	24.05
1168	NYSE	DMO	Tue, Oct 14, 2014	24.35	24.39	24.22	24.27
1167	NYSE	DMO	Mon, Oct 13, 2014	24.35	24.38	24.22	24.38
1166	NYSE	DMO	Fri, Oct 10, 2014	24.22	24.40	24.19	24.36
1165	NYSE	DMO	Thu, Oct 9, 2014	24.45	24.45	24.31	24.34
1164	NYSE	DMO	Wed, Oct 8, 2014	24.37	24.47	24.24	24.45
1163	NYSE	DMO	Tue, Oct 7, 2014	24.38	24.40	24.22	24.34
1162	NYSE	DMO	Mon, Oct 6, 2014	24.12	24.47	24.12	24.45
1161	NYSE	DMO	Fri, Oct 3, 2014	24.01	24.20	24.00	24.15
1160	NYSE	DMO	Thu, Oct 2, 2014	24.00	24.13	23.97	24.02
1159	NYSE	DMO	Wed, Oct 1, 2014	24.00	24.10	23.91	23.96
1158	NYSE	DMO	Tue, Sep 30, 2014	23.85	24.04	23.81	24.04
1157	NYSE	DMO	Mon, Sep 29, 2014	24.01	24.14	23.84	23.90
1156	NYSE	DMO	Fri, Sep 26, 2014	23.98	24.10	23.81	23.95
1155	NYSE	DMO	Thu, Sep 25, 2014	24.08	24.18	24.05	24.06
1154	NYSE	DMO	Wed, Sep 24, 2014	24.12	24.21	23.96	24.08
1153	NYSE	DMO	Tue, Sep 23, 2014	23.90	24.11	23.90	24.11
1152	NYSE	DMO	Mon, Sep 22, 2014	24.06	24.25	24.03	24.06
1151	NYSE	DMO	Fri, Sep 19, 2014	24.16	24.27	24.04	24.19
1150	NYSE	DMO	Thu, Sep 18, 2014	24.00	24.23	24.00	24.11
1149	NYSE	DMO	Wed, Sep 17, 2014	24.12	24.15	24.05	24.10
1148	NYSE	DMO	Tue, Sep 16, 2014	24.10	24.32	24.10	24.22
1147	NYSE	DMO	Mon, Sep 15, 2014	24.36	24.43	24.10	24.18
1146	NYSE	DMO	Fri, Sep 12, 2014	24.37	24.41	24.19	24.30
1145	NYSE	DMO	Thu, Sep 11, 2014	24.16	24.35	24.16	24.31
1144	NYSE	DMO	Wed, Sep 10, 2014	24.21	24.37	24.19	24.25
1143	NYSE	DMO	Tue, Sep 9, 2014	24.26	24.49	24.20	24.26
1142	NYSE	DMO	Mon, Sep 8, 2014	24.25	24.35	24.19	24.28
1141	NYSE	DMO	Fri, Sep 5, 2014	24.25	24.44	24.25	24.27
1140	NYSE	DMO	Thu, Sep 4, 2014	24.27	24.38	24.27	24.34
1139	NYSE	DMO	Wed, Sep 3, 2014	24.24	24.41	24.18	24.27
1138	NYSE	DMO	Tue, Sep 2, 2014	24.59	24.59	24.26	24.28
1137	NYSE	DMO	Fri, Aug 29, 2014	24.48	24.52	24.35	24.52
1136	NYSE	DMO	Thu, Aug 28, 2014	24.20	24.49	23.97	24.44
1135	NYSE	DMO	Wed, Aug 27, 2014	24.25	24.37	24.25	24.37
1134	NYSE	DMO	Tue, Aug 26, 2014	23.91	24.25	23.91	24.25
1133	NYSE	DMO	Mon, Aug 25, 2014	24.11	24.24	23.84	23.91
1132	NYSE	DMO	Fri, Aug 22, 2014	24.23	24.30	24.10	24.11
1131	NYSE	DMO	Thu, Aug 21, 2014	24.29	24.33	24.22	24.33
1130	NYSE	DMO	Wed, Aug 20, 2014	24.27	24.39	24.27	24.31
1129	NYSE	DMO	Tue, Aug 19, 2014	24.42	24.53	24.42	24.48
1128	NYSE	DMO	Mon, Aug 18, 2014	24.48	24.55	24.46	24.46
1127	NYSE	DMO	Fri, Aug 15, 2014	24.46	24.70	24.44	24.45
1126	NYSE	DMO	Thu, Aug 14, 2014	24.45	24.61	24.45	24.55
1125	NYSE	DMO	Wed, Aug 13, 2014	24.45	24.63	24.44	24.44
1124	NYSE	DMO	Tue, Aug 12, 2014	24.65	24.65	24.45	24.56
1123	NYSE	DMO	Mon, Aug 11, 2014	24.44	24.66	24.44	24.53
1122	NYSE	DMO	Fri, Aug 8, 2014	24.25	24.40	24.13	24.40
1121	NYSE	DMO	Thu, Aug 7, 2014	24.26	24.37	24.06	24.16
1120	NYSE	DMO	Wed, Aug 6, 2014	23.88	24.24	23.88	24.14
1119	NYSE	DMO	Tue, Aug 5, 2014	23.91	24.24	23.90	23.98
1118	NYSE	DMO	Mon, Aug 4, 2014	24.05	24.13	23.90	23.98
1117	NYSE	DMO	Fri, Aug 1, 2014	23.95	24.17	23.86	23.93
1116	NYSE	DMO	Thu, Jul 31, 2014	24.16	24.16	23.88	23.89
1115	NYSE	DMO	Wed, Jul 30, 2014	24.30	24.34	24.11	24.12
1114	NYSE	DMO	Tue, Jul 29, 2014	24.53	24.53	24.31	24.31
1113	NYSE	DMO	Mon, Jul 28, 2014	24.54	24.66	24.36	24.52
1112	NYSE	DMO	Fri, Jul 25, 2014	24.50	24.58	24.41	24.42
1111	NYSE	DMO	Thu, Jul 24, 2014	24.56	24.56	24.38	24.49
1110	NYSE	DMO	Wed, Jul 23, 2014	24.44	24.62	24.29	24.57
1109	NYSE	DMO	Tue, Jul 22, 2014	24.59	24.70	24.44	24.46
1108	NYSE	DMO	Mon, Jul 21, 2014	24.65	24.65	24.51	24.62
1107	NYSE	DMO	Fri, Jul 18, 2014	24.55	24.70	24.55	24.64
1106	NYSE	DMO	Thu, Jul 17, 2014	24.39	24.59	24.39	24.51
1105	NYSE	DMO	Wed, Jul 16, 2014	24.37	24.40	24.24	24.37
1104	NYSE	DMO	Tue, Jul 15, 2014	24.60	24.61	24.53	24.53
1103	NYSE	DMO	Mon, Jul 14, 2014	24.70	24.70	24.56	24.60
1102	NYSE	DMO	Fri, Jul 11, 2014	24.61	24.64	24.61	24.61
1101	NYSE	DMO	Thu, Jul 10, 2014	24.64	24.70	24.47	24.64
1100	NYSE	DMO	Wed, Jul 9, 2014	24.69	24.70	24.46	24.63
1099	NYSE	DMO	Tue, Jul 8, 2014	24.62	24.70	24.45	24.58
1098	NYSE	DMO	Mon, Jul 7, 2014	24.47	24.67	24.42	24.54
1097	NYSE	DMO	Thu, Jul 3, 2014	24.64	24.67	24.41	24.48
1096	NYSE	DMO	Wed, Jul 2, 2014	24.51	24.61	24.51	24.53
1095	NYSE	DMO	Tue, Jul 1, 2014	24.66	24.70	24.50	24.50
1094	NYSE	DMO	Mon, Jun 30, 2014	24.68	24.71	24.34	24.60
1093	NYSE	DMO	Fri, Jun 27, 2014	24.56	24.63	24.51	24.60
1092	NYSE	DMO	Thu, Jun 26, 2014	24.33	24.57	24.29	24.56
1091	NYSE	DMO	Wed, Jun 25, 2014	24.08	24.32	24.08	24.29
1090	NYSE	DMO	Tue, Jun 24, 2014	24.10	24.15	24.02	24.10
1089	NYSE	DMO	Mon, Jun 23, 2014	24.30	24.36	24.14	24.18
1088	NYSE	DMO	Fri, Jun 20, 2014	24.36	24.37	24.22	24.25
1087	NYSE	DMO	Thu, Jun 19, 2014	24.36	24.37	24.29	24.30
1086	NYSE	DMO	Wed, Jun 18, 2014	24.40	24.40	24.23	24.25
1085	NYSE	DMO	Tue, Jun 17, 2014	24.50	24.61	24.46	24.48
1084	NYSE	DMO	Mon, Jun 16, 2014	24.62	24.65	24.50	24.58
1083	NYSE	DMO	Fri, Jun 13, 2014	24.67	24.68	24.61	24.63
1082	NYSE	DMO	Thu, Jun 12, 2014	24.64	24.69	24.58	24.69
1081	NYSE	DMO	Wed, Jun 11, 2014	24.42	24.64	24.42	24.63
1080	NYSE	DMO	Tue, Jun 10, 2014	24.08	24.42	24.08	24.39
1079	NYSE	DMO	Mon, Jun 9, 2014	24.07	24.19	24.03	24.19
1078	NYSE	DMO	Fri, Jun 6, 2014	23.90	24.12	23.90	24.07
1077	NYSE	DMO	Thu, Jun 5, 2014	23.94	23.98	23.80	23.92
1076	NYSE	DMO	Wed, Jun 4, 2014	23.94	23.99	23.82	23.84
1075	NYSE	DMO	Tue, Jun 3, 2014	23.98	24.00	23.92	23.92
1074	NYSE	DMO	Mon, Jun 2, 2014	23.90	23.99	23.76	23.97
1073	NYSE	DMO	Fri, May 30, 2014	23.89	24.00	23.71	23.81
1072	NYSE	DMO	Thu, May 29, 2014	23.86	23.90	23.75	23.88
1071	NYSE	DMO	Wed, May 28, 2014	23.84	23.97	23.75	23.83
1070	NYSE	DMO	Tue, May 27, 2014	23.98	24.00	23.75	23.84
1069	NYSE	DMO	Fri, May 23, 2014	23.86	23.98	23.75	23.93
1068	NYSE	DMO	Thu, May 22, 2014	23.84	23.87	23.74	23.86
1067	NYSE	DMO	Wed, May 21, 2014	23.78	23.89	23.75	23.80
1066	NYSE	DMO	Tue, May 20, 2014	23.76	23.93	23.76	23.83
1065	NYSE	DMO	Mon, May 19, 2014	23.65	23.83	23.65	23.76
1064	NYSE	DMO	Fri, May 16, 2014	23.69	23.89	23.60	23.60
1063	NYSE	DMO	Thu, May 15, 2014	23.49	23.74	23.49	23.70
1062	NYSE	DMO	Wed, May 14, 2014	23.42	23.59	23.42	23.57
1061	NYSE	DMO	Tue, May 13, 2014	23.49	23.54	23.35	23.52
1060	NYSE	DMO	Mon, May 12, 2014	23.43	23.57	23.41	23.49
1059	NYSE	DMO	Fri, May 9, 2014	23.48	23.55	23.43	23.50
1058	NYSE	DMO	Thu, May 8, 2014	23.37	23.58	23.37	23.47
1057	NYSE	DMO	Wed, May 7, 2014	23.22	23.46	23.22	23.37
1056	NYSE	DMO	Tue, May 6, 2014	23.13	23.25	23.13	23.25
1055	NYSE	DMO	Mon, May 5, 2014	23.21	23.27	23.11	23.18
1054	NYSE	DMO	Fri, May 2, 2014	23.34	23.47	23.24	23.25
1053	NYSE	DMO	Thu, May 1, 2014	23.31	23.49	23.31	23.34
1052	NYSE	DMO	Wed, Apr 30, 2014	23.43	23.55	23.34	23.38
1051	NYSE	DMO	Tue, Apr 29, 2014	23.59	23.59	23.27	23.41
1050	NYSE	DMO	Mon, Apr 28, 2014	23.43	23.60	23.42	23.47
1049	NYSE	DMO	Fri, Apr 25, 2014	23.31	23.38	23.27	23.37
1048	NYSE	DMO	Thu, Apr 24, 2014	23.31	23.32	23.21	23.30
1047	NYSE	DMO	Wed, Apr 23, 2014	23.27	23.32	23.18	23.29
1046	NYSE	DMO	Tue, Apr 22, 2014	23.16	23.26	23.15	23.25
1045	NYSE	DMO	Mon, Apr 21, 2014	23.13	23.19	23.12	23.19
1044	NYSE	DMO	Thu, Apr 17, 2014	23.10	23.20	23.06	23.19
1043	NYSE	DMO	Wed, Apr 16, 2014	23.04	23.14	23.04	23.14
1042	NYSE	DMO	Tue, Apr 15, 2014	23.10	23.12	22.96	23.01
1041	NYSE	DMO	Mon, Apr 14, 2014	22.99	23.38	22.91	23.14
1040	NYSE	DMO	Fri, Apr 11, 2014	23.00	23.03	22.94	22.99
1039	NYSE	DMO	Thu, Apr 10, 2014	22.96	23.00	22.82	22.97
1038	NYSE	DMO	Wed, Apr 9, 2014	22.98	22.98	22.94	22.96
1037	NYSE	DMO	Tue, Apr 8, 2014	23.15	23.15	22.95	22.96
1036	NYSE	DMO	Mon, Apr 7, 2014	23.22	23.30	23.12	23.15
1035	NYSE	DMO	Fri, Apr 4, 2014	23.08	23.20	23.07	23.20
1034	NYSE	DMO	Thu, Apr 3, 2014	22.94	23.15	22.94	23.08
1033	NYSE	DMO	Wed, Apr 2, 2014	23.11	23.29	22.93	23.03
1032	NYSE	DMO	Tue, Apr 1, 2014	23.07	23.15	22.88	23.11
1031	NYSE	DMO	Mon, Mar 31, 2014	23.12	23.12	22.87	23.09
1030	NYSE	DMO	Fri, Mar 28, 2014	22.95	22.98	22.80	22.97
1029	NYSE	DMO	Thu, Mar 27, 2014	22.91	22.93	22.84	22.84
1028	NYSE	DMO	Wed, Mar 26, 2014	22.83	22.88	22.80	22.81
1027	NYSE	DMO	Tue, Mar 25, 2014	22.99	22.99	22.72	22.82
1026	NYSE	DMO	Mon, Mar 24, 2014	22.96	23.04	22.88	22.96
1025	NYSE	DMO	Fri, Mar 21, 2014	22.75	22.93	22.75	22.84
1024	NYSE	DMO	Thu, Mar 20, 2014	22.89	22.89	22.64	22.73
1023	NYSE	DMO	Wed, Mar 19, 2014	23.09	23.22	22.89	22.90
1022	NYSE	DMO	Tue, Mar 18, 2014	23.09	23.15	23.07	23.14
1021	NYSE	DMO	Mon, Mar 17, 2014	23.19	23.25	23.07	23.07
1020	NYSE	DMO	Fri, Mar 14, 2014	23.09	23.29	23.09	23.11
1019	NYSE	DMO	Thu, Mar 13, 2014	23.27	23.38	23.05	23.09
1018	NYSE	DMO	Wed, Mar 12, 2014	23.25	23.31	23.20	23.30
1017	NYSE	DMO	Tue, Mar 11, 2014	23.21	23.29	23.18	23.20
1016	NYSE	DMO	Mon, Mar 10, 2014	23.25	23.34	23.15	23.21
1015	NYSE	DMO	Fri, Mar 7, 2014	23.36	23.40	23.26	23.26
1014	NYSE	DMO	Thu, Mar 6, 2014	23.44	23.45	23.33	23.36
1013	NYSE	DMO	Wed, Mar 5, 2014	23.46	23.52	23.45	23.46
1012	NYSE	DMO	Tue, Mar 4, 2014	23.56	23.56	23.44	23.48
1011	NYSE	DMO	Mon, Mar 3, 2014	23.58	23.58	23.37	23.56
1010	NYSE	DMO	Fri, Feb 28, 2014	23.47	23.58	23.33	23.51
1009	NYSE	DMO	Thu, Feb 27, 2014	23.44	23.48	23.35	23.47
1008	NYSE	DMO	Wed, Feb 26, 2014	23.30	23.48	23.30	23.48
1007	NYSE	DMO	Tue, Feb 25, 2014	23.11	23.41	23.07	23.31
1006	NYSE	DMO	Mon, Feb 24, 2014	23.14	23.29	23.11	23.27
1005	NYSE	DMO	Fri, Feb 21, 2014	23.21	23.24	23.06	23.18
1004	NYSE	DMO	Thu, Feb 20, 2014	23.07	23.15	23.05	23.08
1003	NYSE	DMO	Wed, Feb 19, 2014	23.07	23.25	23.00	23.11
1002	NYSE	DMO	Tue, Feb 18, 2014	23.09	23.29	23.07	23.17
1001	NYSE	DMO	Fri, Feb 14, 2014	23.02	23.16	23.02	23.10
1000	NYSE	DMO	Thu, Feb 13, 2014	22.86	23.07	22.86	23.02
999	NYSE	DMO	Wed, Feb 12, 2014	23.08	23.12	22.99	23.05
998	NYSE	DMO	Tue, Feb 11, 2014	23.08	23.28	23.03	23.12
997	NYSE	DMO	Mon, Feb 10, 2014	23.06	23.17	22.96	23.08
996	NYSE	DMO	Fri, Feb 7, 2014	22.97	23.26	22.91	23.06
995	NYSE	DMO	Thu, Feb 6, 2014	23.00	23.13	22.90	23.01
994	NYSE	DMO	Wed, Feb 5, 2014	22.90	23.00	22.90	22.99
993	NYSE	DMO	Tue, Feb 4, 2014	22.98	22.98	22.87	22.98
992	NYSE	DMO	Mon, Feb 3, 2014	23.17	23.17	22.80	22.88
991	NYSE	DMO	Fri, Jan 31, 2014	23.00	23.05	22.96	23.05
990	NYSE	DMO	Wed, Jan 29, 2014	23.04	23.29	23.00	23.00
989	NYSE	DMO	Tue, Jan 28, 2014	23.11	23.25	23.05	23.20
988	NYSE	DMO	Mon, Jan 27, 2014	23.34	23.34	23.08	23.17
987	NYSE	DMO	Fri, Jan 24, 2014	23.13	23.28	23.04	23.28
986	NYSE	DMO	Thu, Jan 23, 2014	23.10	23.34	23.09	23.29
985	NYSE	DMO	Wed, Jan 22, 2014	23.05	23.29	23.05	23.16
984	NYSE	DMO	Tue, Jan 21, 2014	23.05	23.15	23.01	23.10
983	NYSE	DMO	Fri, Jan 17, 2014	22.90	23.10	22.90	23.09
982	NYSE	DMO	Thu, Jan 16, 2014	22.93	23.08	22.92	22.99
981	NYSE	DMO	Wed, Jan 15, 2014	23.16	23.16	22.97	23.05
980	NYSE	DMO	Tue, Jan 14, 2014	23.17	23.23	22.80	23.20
979	NYSE	DMO	Mon, Jan 13, 2014	22.85	23.24	22.82	23.24
978	NYSE	DMO	Fri, Jan 10, 2014	22.69	22.87	22.68	22.84
977	NYSE	DMO	Thu, Jan 9, 2014	22.95	22.98	22.66	22.79
976	NYSE	DMO	Wed, Jan 8, 2014	22.86	23.15	22.83	22.90
975	NYSE	DMO	Tue, Jan 7, 2014	23.08	23.14	22.86	22.91
974	NYSE	DMO	Mon, Jan 6, 2014	22.65	23.11	22.59	23.04
973	NYSE	DMO	Fri, Jan 3, 2014	22.80	22.91	22.52	22.61
972	NYSE	DMO	Thu, Jan 2, 2014	22.99	23.05	22.79	22.80
971	NYSE	DMO	Tue, Dec 31, 2013	23.01	23.19	22.80	23.18
970	NYSE	DMO	Mon, Dec 30, 2013	22.81	22.97	22.56	22.90
969	NYSE	DMO	Fri, Dec 27, 2013	22.80	22.81	22.60	22.81
968	NYSE	DMO	Thu, Dec 26, 2013	23.33	23.49	23.30	23.42
967	NYSE	DMO	Tue, Dec 24, 2013	23.35	23.37	23.28	23.33
966	NYSE	DMO	Mon, Dec 23, 2013	23.12	23.40	23.05	23.39
965	NYSE	DMO	Fri, Dec 20, 2013	22.95	23.21	22.95	23.08
964	NYSE	DMO	Thu, Dec 19, 2013	22.85	22.98	22.85	22.95
963	NYSE	DMO	Wed, Dec 18, 2013	22.73	22.95	22.73	22.92
962	NYSE	DMO	Tue, Dec 17, 2013	22.72	22.85	22.72	22.85
961	NYSE	DMO	Mon, Dec 16, 2013	22.76	22.78	22.70	22.72
960	NYSE	DMO	Fri, Dec 13, 2013	22.70	22.75	22.70	22.75
959	NYSE	DMO	Thu, Dec 12, 2013	22.70	22.74	22.65	22.70
958	NYSE	DMO	Wed, Dec 11, 2013	22.64	22.75	22.64	22.75
957	NYSE	DMO	Tue, Dec 10, 2013	22.48	22.71	22.48	22.70
956	NYSE	DMO	Mon, Dec 9, 2013	22.60	22.64	22.56	22.64
955	NYSE	DMO	Fri, Dec 6, 2013	22.57	22.69	22.56	22.65
954	NYSE	DMO	Thu, Dec 5, 2013	22.55	22.57	22.52	22.57
953	NYSE	DMO	Wed, Dec 4, 2013	22.40	22.59	22.40	22.56
952	NYSE	DMO	Tue, Dec 3, 2013	22.41	22.51	22.41	22.51
951	NYSE	DMO	Mon, Dec 2, 2013	22.48	22.52	22.41	22.47
950	NYSE	DMO	Fri, Nov 29, 2013	22.29	22.48	22.29	22.48
949	NYSE	DMO	Wed, Nov 27, 2013	22.39	22.60	22.26	22.35
948	NYSE	DMO	Tue, Nov 26, 2013	22.32	22.51	22.26	22.36
947	NYSE	DMO	Mon, Nov 25, 2013	22.34	22.58	22.28	22.34
946	NYSE	DMO	Fri, Nov 22, 2013	22.36	22.61	22.31	22.35
945	NYSE	DMO	Thu, Nov 21, 2013	22.19	22.37	22.19	22.36
944	NYSE	DMO	Wed, Nov 20, 2013	22.53	22.53	22.29	22.30
943	NYSE	DMO	Tue, Nov 19, 2013	22.35	22.62	22.35	22.58
942	NYSE	DMO	Mon, Nov 18, 2013	22.48	22.56	22.07	22.56
941	NYSE	DMO	Fri, Nov 15, 2013	22.51	22.60	22.45	22.58
940	NYSE	DMO	Thu, Nov 14, 2013	22.58	22.64	22.48	22.58
939	NYSE	DMO	Wed, Nov 13, 2013	22.64	22.74	22.46	22.57
938	NYSE	DMO	Tue, Nov 12, 2013	22.62	22.73	22.51	22.60
937	NYSE	DMO	Mon, Nov 11, 2013	22.61	22.83	22.49	22.68
936	NYSE	DMO	Fri, Nov 8, 2013	22.69	22.72	22.44	22.72
935	NYSE	DMO	Thu, Nov 7, 2013	22.61	22.80	22.58	22.73
934	NYSE	DMO	Wed, Nov 6, 2013	22.65	22.73	22.56	22.67
933	NYSE	DMO	Tue, Nov 5, 2013	22.54	22.67	22.54	22.65
932	NYSE	DMO	Mon, Nov 4, 2013	22.54	22.77	22.54	22.69
931	NYSE	DMO	Fri, Nov 1, 2013	22.56	22.89	22.56	22.58
930	NYSE	DMO	Thu, Oct 31, 2013	22.77	22.81	22.57	22.66
929	NYSE	DMO	Wed, Oct 30, 2013	22.90	22.99	22.80	22.81
928	NYSE	DMO	Tue, Oct 29, 2013	23.02	23.06	22.86	23.00
927	NYSE	DMO	Mon, Oct 28, 2013	23.43	23.51	23.13	23.13
926	NYSE	DMO	Fri, Oct 25, 2013	23.04	23.34	22.86	23.33
925	NYSE	DMO	Thu, Oct 24, 2013	22.81	23.08	22.81	23.07
924	NYSE	DMO	Wed, Oct 23, 2013	22.89	23.07	22.70	22.86
923	NYSE	DMO	Tue, Oct 22, 2013	22.48	22.88	22.48	22.85
922	NYSE	DMO	Mon, Oct 21, 2013	22.55	22.55	22.41	22.50
921	NYSE	DMO	Fri, Oct 18, 2013	22.32	22.53	22.32	22.53
920	NYSE	DMO	Thu, Oct 17, 2013	22.11	22.47	22.11	22.46
919	NYSE	DMO	Wed, Oct 16, 2013	22.22	22.22	22.06	22.19
918	NYSE	DMO	Tue, Oct 15, 2013	22.27	22.29	22.20	22.27
917	NYSE	DMO	Mon, Oct 14, 2013	22.02	22.29	22.02	22.26
916	NYSE	DMO	Fri, Oct 11, 2013	22.30	22.30	22.05	22.17
915	NYSE	DMO	Thu, Oct 10, 2013	22.37	22.37	22.17	22.31
914	NYSE	DMO	Wed, Oct 9, 2013	22.15	22.20	22.06	22.20
913	NYSE	DMO	Tue, Oct 8, 2013	22.18	22.18	21.78	22.14
912	NYSE	DMO	Mon, Oct 7, 2013	22.30	22.30	22.14	22.14
911	NYSE	DMO	Fri, Oct 4, 2013	22.47	22.47	22.33	22.33
910	NYSE	DMO	Thu, Oct 3, 2013	22.57	22.62	22.43	22.53
909	NYSE	DMO	Wed, Oct 2, 2013	22.53	22.59	22.36	22.56
908	NYSE	DMO	Tue, Oct 1, 2013	22.44	22.55	22.38	22.54
907	NYSE	DMO	Mon, Sep 30, 2013	22.50	22.50	22.36	22.50
906	NYSE	DMO	Fri, Sep 27, 2013	22.47	22.52	22.34	22.52
905	NYSE	DMO	Thu, Sep 26, 2013	22.42	22.49	22.39	22.47
904	NYSE	DMO	Wed, Sep 25, 2013	22.40	22.49	22.33	22.41
903	NYSE	DMO	Tue, Sep 24, 2013	22.19	22.44	22.16	22.41
902	NYSE	DMO	Mon, Sep 23, 2013	22.32	22.40	22.14	22.29
901	NYSE	DMO	Fri, Sep 20, 2013	22.25	22.37	22.18	22.31
900	NYSE	DMO	Thu, Sep 19, 2013	22.33	22.39	22.12	22.31
899	NYSE	DMO	Wed, Sep 18, 2013	22.16	22.25	21.90	22.25
898	NYSE	DMO	Tue, Sep 17, 2013	22.15	22.25	22.15	22.23
897	NYSE	DMO	Mon, Sep 16, 2013	22.11	22.23	22.11	22.20
896	NYSE	DMO	Fri, Sep 13, 2013	22.00	22.14	22.00	22.10
895	NYSE	DMO	Thu, Sep 12, 2013	22.10	22.18	22.02	22.10
894	NYSE	DMO	Wed, Sep 11, 2013	22.15	22.22	22.12	22.16
893	NYSE	DMO	Tue, Sep 10, 2013	22.38	22.38	22.10	22.22
892	NYSE	DMO	Mon, Sep 9, 2013	22.04	22.28	22.01	22.23
891	NYSE	DMO	Fri, Sep 6, 2013	21.94	22.19	21.89	22.14
890	NYSE	DMO	Thu, Sep 5, 2013	21.99	22.01	21.81	21.98
889	NYSE	DMO	Wed, Sep 4, 2013	21.96	22.06	21.96	22.01
888	NYSE	DMO	Tue, Sep 3, 2013	22.18	22.18	21.92	21.98
887	NYSE	DMO	Fri, Aug 30, 2013	21.93	22.08	21.67	22.08
886	NYSE	DMO	Thu, Aug 29, 2013	21.68	21.93	21.66	21.91
885	NYSE	DMO	Wed, Aug 28, 2013	21.60	21.81	21.60	21.81
884	NYSE	DMO	Tue, Aug 27, 2013	21.35	21.65	21.35	21.62
883	NYSE	DMO	Mon, Aug 26, 2013	21.65	21.67	21.56	21.56
882	NYSE	DMO	Fri, Aug 23, 2013	21.45	21.67	21.41	21.64
881	NYSE	DMO	Thu, Aug 22, 2013	21.65	21.81	21.51	21.54
880	NYSE	DMO	Wed, Aug 21, 2013	21.78	21.97	21.58	21.65
879	NYSE	DMO	Tue, Aug 20, 2013	21.86	22.03	21.61	21.93
878	NYSE	DMO	Mon, Aug 19, 2013	22.02	22.04	21.71	22.00
877	NYSE	DMO	Fri, Aug 16, 2013	22.07	22.07	21.95	22.01
876	NYSE	DMO	Thu, Aug 15, 2013	22.21	22.21	21.96	22.07
875	NYSE	DMO	Wed, Aug 14, 2013	22.28	22.35	22.16	22.21
874	NYSE	DMO	Tue, Aug 13, 2013	22.52	22.70	22.25	22.42
873	NYSE	DMO	Mon, Aug 12, 2013	22.64	22.70	22.55	22.62
872	NYSE	DMO	Fri, Aug 9, 2013	22.71	22.79	22.51	22.62
871	NYSE	DMO	Thu, Aug 8, 2013	22.49	22.67	22.26	22.65
870	NYSE	DMO	Wed, Aug 7, 2013	22.05	22.49	22.05	22.48
869	NYSE	DMO	Tue, Aug 6, 2013	22.26	22.45	21.98	22.18
868	NYSE	DMO	Mon, Aug 5, 2013	22.34	22.43	22.11	22.39
867	NYSE	DMO	Fri, Aug 2, 2013	22.25	22.44	21.85	22.28
866	NYSE	DMO	Thu, Aug 1, 2013	22.41	22.66	22.05	22.22
865	NYSE	DMO	Wed, Jul 31, 2013	22.20	22.41	22.09	22.40
864	NYSE	DMO	Tue, Jul 30, 2013	22.30	22.49	22.25	22.41
863	NYSE	DMO	Mon, Jul 29, 2013	22.34	22.44	22.27	22.40
862	NYSE	DMO	Fri, Jul 26, 2013	22.17	22.27	22.04	22.27
861	NYSE	DMO	Thu, Jul 25, 2013	22.17	22.22	21.91	22.12
860	NYSE	DMO	Wed, Jul 24, 2013	22.15	22.27	22.01	22.17
859	NYSE	DMO	Tue, Jul 23, 2013	21.82	22.27	21.82	22.21
858	NYSE	DMO	Mon, Jul 22, 2013	22.08	22.31	21.76	21.81
857	NYSE	DMO	Fri, Jul 19, 2013	21.95	22.18	21.95	22.15
856	NYSE	DMO	Thu, Jul 18, 2013	21.91	22.07	21.91	21.97
855	NYSE	DMO	Wed, Jul 17, 2013	21.73	21.96	21.67	21.91
854	NYSE	DMO	Tue, Jul 16, 2013	21.90	22.13	21.79	21.89
853	NYSE	DMO	Mon, Jul 15, 2013	22.27	22.31	22.03	22.03
852	NYSE	DMO	Fri, Jul 12, 2013	22.47	22.68	21.86	22.12
851	NYSE	DMO	Thu, Jul 11, 2013	22.08	22.42	22.08	22.42
850	NYSE	DMO	Wed, Jul 10, 2013	21.67	22.08	21.67	22.02
849	NYSE	DMO	Tue, Jul 9, 2013	21.67	21.93	21.64	21.92
848	NYSE	DMO	Mon, Jul 8, 2013	21.35	21.96	21.35	21.57
847	NYSE	DMO	Fri, Jul 5, 2013	22.55	22.58	21.65	21.70
846	NYSE	DMO	Wed, Jul 3, 2013	22.50	22.72	22.29	22.48
845	NYSE	DMO	Tue, Jul 2, 2013	23.06	23.20	22.56	22.66
844	NYSE	DMO	Mon, Jul 1, 2013	23.08	23.35	23.04	23.33
843	NYSE	DMO	Fri, Jun 28, 2013	23.35	23.35	23.05	23.12
842	NYSE	DMO	Thu, Jun 27, 2013	22.86	23.29	22.78	23.28
841	NYSE	DMO	Wed, Jun 26, 2013	22.53	22.79	22.51	22.78
840	NYSE	DMO	Tue, Jun 25, 2013	22.56	22.57	22.15	22.53
839	NYSE	DMO	Mon, Jun 24, 2013	22.12	22.30	21.50	22.13
838	NYSE	DMO	Fri, Jun 21, 2013	22.30	22.30	21.84	22.22
837	NYSE	DMO	Thu, Jun 20, 2013	22.61	22.61	22.09	22.18
836	NYSE	DMO	Wed, Jun 19, 2013	23.15	23.23	22.89	22.98
835	NYSE	DMO	Tue, Jun 18, 2013	24.20	24.28	24.04	24.27
834	NYSE	DMO	Mon, Jun 17, 2013	24.09	24.35	24.09	24.23
833	NYSE	DMO	Fri, Jun 14, 2013	24.06	24.18	23.87	24.18
832	NYSE	DMO	Thu, Jun 13, 2013	23.44	24.19	23.44	24.18
831	NYSE	DMO	Wed, Jun 12, 2013	24.14	24.19	23.23	23.65
830	NYSE	DMO	Tue, Jun 11, 2013	24.02	24.39	23.86	24.09
829	NYSE	DMO	Mon, Jun 10, 2013	24.35	24.39	23.77	24.26
828	NYSE	DMO	Fri, Jun 7, 2013	24.85	25.00	24.42	24.59
827	NYSE	DMO	Thu, Jun 6, 2013	24.74	25.13	24.74	25.00
826	NYSE	DMO	Wed, Jun 5, 2013	25.08	25.20	24.82	24.91
825	NYSE	DMO	Tue, Jun 4, 2013	25.00	25.19	24.97	25.02
824	NYSE	DMO	Mon, Jun 3, 2013	25.60	25.70	25.11	25.11
823	NYSE	DMO	Fri, May 31, 2013	25.88	26.00	25.74	25.79
822	NYSE	DMO	Thu, May 30, 2013	25.68	26.00	25.61	25.75
821	NYSE	DMO	Wed, May 29, 2013	25.94	26.23	25.55	25.70
820	NYSE	DMO	Tue, May 28, 2013	26.25	26.59	25.89	26.20
819	NYSE	DMO	Fri, May 24, 2013	26.27	26.40	26.21	26.29
818	NYSE	DMO	Thu, May 23, 2013	26.04	26.25	26.00	26.21
817	NYSE	DMO	Wed, May 22, 2013	26.34	26.34	26.11	26.11
816	NYSE	DMO	Tue, May 21, 2013	26.35	26.50	26.31	26.34
815	NYSE	DMO	Mon, May 20, 2013	26.05	26.35	26.05	26.20
814	NYSE	DMO	Fri, May 17, 2013	26.20	26.43	26.16	26.21
813	NYSE	DMO	Thu, May 16, 2013	26.50	26.77	26.29	26.30
812	NYSE	DMO	Wed, May 15, 2013	26.63	26.80	26.44	26.62
811	NYSE	DMO	Tue, May 14, 2013	26.55	26.83	26.55	26.72
810	NYSE	DMO	Mon, May 13, 2013	26.56	26.85	26.53	26.62
809	NYSE	DMO	Fri, May 10, 2013	26.52	26.67	26.52	26.62
808	NYSE	DMO	Thu, May 9, 2013	26.65	26.65	26.51	26.53
807	NYSE	DMO	Wed, May 8, 2013	26.28	26.56	26.28	26.56
806	NYSE	DMO	Tue, May 7, 2013	26.18	26.43	26.18	26.28
805	NYSE	DMO	Mon, May 6, 2013	26.26	26.26	26.15	26.21
804	NYSE	DMO	Fri, May 3, 2013	26.02	26.23	26.02	26.16
803	NYSE	DMO	Thu, May 2, 2013	26.00	26.08	26.00	26.08
802	NYSE	DMO	Wed, May 1, 2013	25.96	26.06	25.96	26.06
801	NYSE	DMO	Tue, Apr 30, 2013	25.96	26.08	25.74	26.02
800	NYSE	DMO	Mon, Apr 29, 2013	26.15	26.15	26.00	26.03
799	NYSE	DMO	Fri, Apr 26, 2013	25.74	25.91	25.64	25.91
798	NYSE	DMO	Thu, Apr 25, 2013	25.81	25.89	25.68	25.80
797	NYSE	DMO	Wed, Apr 24, 2013	25.54	25.67	25.31	25.55
796	NYSE	DMO	Tue, Apr 23, 2013	25.44	25.65	25.44	25.60
795	NYSE	DMO	Mon, Apr 22, 2013	25.43	25.55	25.38	25.41
794	NYSE	DMO	Fri, Apr 19, 2013	25.38	25.52	25.35	25.43
793	NYSE	DMO	Thu, Apr 18, 2013	25.49	25.50	25.31	25.47
792	NYSE	DMO	Wed, Apr 17, 2013	25.42	25.54	25.31	25.54
791	NYSE	DMO	Tue, Apr 16, 2013	25.60	25.62	25.38	25.62
790	NYSE	DMO	Mon, Apr 15, 2013	25.72	25.90	25.39	25.51
789	NYSE	DMO	Fri, Apr 12, 2013	25.80	25.92	25.60	25.76
788	NYSE	DMO	Thu, Apr 11, 2013	25.94	25.98	25.81	25.86
787	NYSE	DMO	Wed, Apr 10, 2013	26.16	26.16	25.99	26.00
786	NYSE	DMO	Tue, Apr 9, 2013	26.20	26.29	25.69	25.97
785	NYSE	DMO	Mon, Apr 8, 2013	26.20	26.35	26.15	26.22
784	NYSE	DMO	Fri, Apr 5, 2013	26.16	26.32	26.16	26.28
783	NYSE	DMO	Thu, Apr 4, 2013	26.33	26.36	26.24	26.25
782	NYSE	DMO	Wed, Apr 3, 2013	26.36	26.51	26.28	26.50
781	NYSE	DMO	Tue, Apr 2, 2013	26.36	26.47	26.22	26.41
780	NYSE	DMO	Mon, Apr 1, 2013	26.65	26.70	26.40	26.40
779	NYSE	DMO	Thu, Mar 28, 2013	26.36	26.60	26.36	26.46
778	NYSE	DMO	Wed, Mar 27, 2013	26.39	26.50	26.36	26.44
777	NYSE	DMO	Tue, Mar 26, 2013	26.49	26.50	26.40	26.50
776	NYSE	DMO	Mon, Mar 25, 2013	26.85	26.85	26.41	26.50
775	NYSE	DMO	Fri, Mar 22, 2013	26.85	26.85	26.57	26.80
774	NYSE	DMO	Thu, Mar 21, 2013	26.46	26.81	26.46	26.66
773	NYSE	DMO	Wed, Mar 20, 2013	26.60	26.70	26.51	26.52
772	NYSE	DMO	Tue, Mar 19, 2013	26.60	26.76	26.41	26.69
771	NYSE	DMO	Mon, Mar 18, 2013	26.30	26.58	26.02	26.46
770	NYSE	DMO	Fri, Mar 15, 2013	26.96	27.45	26.47	26.50
769	NYSE	DMO	Thu, Mar 14, 2013	26.88	26.88	26.64	26.80
768	NYSE	DMO	Wed, Mar 13, 2013	26.67	26.87	26.62	26.80
767	NYSE	DMO	Tue, Mar 12, 2013	26.66	26.76	26.61	26.72
766	NYSE	DMO	Mon, Mar 11, 2013	26.30	26.65	26.30	26.61
765	NYSE	DMO	Fri, Mar 8, 2013	26.06	26.06	25.71	26.04
764	NYSE	DMO	Thu, Mar 7, 2013	26.00	26.20	25.79	25.86
763	NYSE	DMO	Wed, Mar 6, 2013	25.86	26.17	25.77	25.99
762	NYSE	DMO	Tue, Mar 5, 2013	25.90	26.07	25.86	25.86
761	NYSE	DMO	Mon, Mar 4, 2013	25.82	25.89	25.74	25.89
760	NYSE	DMO	Fri, Mar 1, 2013	25.82	25.85	25.59	25.79
759	NYSE	DMO	Thu, Feb 28, 2013	25.78	25.90	25.56	25.76
758	NYSE	DMO	Wed, Feb 27, 2013	25.65	25.99	25.46	25.72
757	NYSE	DMO	Tue, Feb 26, 2013	25.59	25.59	25.46	25.59
756	NYSE	DMO	Mon, Feb 25, 2013	25.62	25.65	25.30	25.50
755	NYSE	DMO	Fri, Feb 22, 2013	25.59	25.59	25.22	25.40
754	NYSE	DMO	Thu, Feb 21, 2013	25.61	25.72	25.43	25.47
753	NYSE	DMO	Wed, Feb 20, 2013	25.81	25.90	25.65	25.76
752	NYSE	DMO	Tue, Feb 19, 2013	25.82	25.90	25.52	25.78
751	NYSE	DMO	Fri, Feb 15, 2013	25.37	25.81	25.36	25.70
750	NYSE	DMO	Thu, Feb 14, 2013	25.42	25.60	25.25	25.36
749	NYSE	DMO	Wed, Feb 13, 2013	25.62	25.62	25.06	25.56
748	NYSE	DMO	Tue, Feb 12, 2013	25.68	25.85	25.68	25.80
747	NYSE	DMO	Mon, Feb 11, 2013	25.94	26.05	25.66	25.68
746	NYSE	DMO	Fri, Feb 8, 2013	25.80	26.03	25.79	25.89
745	NYSE	DMO	Thu, Feb 7, 2013	25.81	25.93	25.81	25.83
744	NYSE	DMO	Wed, Feb 6, 2013	26.00	26.17	25.70	25.95
743	NYSE	DMO	Tue, Feb 5, 2013	26.37	26.44	26.13	26.15
742	NYSE	DMO	Mon, Feb 4, 2013	26.66	26.84	26.51	26.51
741	NYSE	DMO	Fri, Feb 1, 2013	27.13	27.21	26.86	26.90
740	NYSE	DMO	Thu, Jan 31, 2013	27.20	27.56	26.93	27.12
739	NYSE	DMO	Wed, Jan 30, 2013	26.99	27.35	26.73	27.26
738	NYSE	DMO	Tue, Jan 29, 2013	26.95	26.97	26.81	26.94
737	NYSE	DMO	Mon, Jan 28, 2013	26.70	27.00	26.65	26.89
736	NYSE	DMO	Fri, Jan 25, 2013	26.75	26.79	26.66	26.72
735	NYSE	DMO	Thu, Jan 24, 2013	26.42	26.57	26.38	26.49
734	NYSE	DMO	Wed, Jan 23, 2013	26.27	26.50	26.27	26.44
733	NYSE	DMO	Tue, Jan 22, 2013	26.31	26.44	26.14	26.39
732	NYSE	DMO	Fri, Jan 18, 2013	26.17	26.31	26.11	26.22
731	NYSE	DMO	Thu, Jan 17, 2013	26.10	26.23	26.10	26.17
730	NYSE	DMO	Wed, Jan 16, 2013	26.08	26.20	26.00	26.10
729	NYSE	DMO	Tue, Jan 15, 2013	25.88	26.24	25.88	26.23
728	NYSE	DMO	Mon, Jan 14, 2013	25.85	25.88	25.68	25.88
727	NYSE	DMO	Fri, Jan 11, 2013	25.57	25.83	25.50	25.82
726	NYSE	DMO	Thu, Jan 10, 2013	25.46	25.53	25.18	25.45
725	NYSE	DMO	Wed, Jan 9, 2013	24.94	25.45	24.93	25.31
724	NYSE	DMO	Tue, Jan 8, 2013	24.74	24.95	24.61	24.93
723	NYSE	DMO	Mon, Jan 7, 2013	24.80	24.95	24.65	24.75
722	NYSE	DMO	Fri, Jan 4, 2013	24.85	24.85	24.68	24.80
721	NYSE	DMO	Thu, Jan 3, 2013	24.82	24.89	24.43	24.73
720	NYSE	DMO	Wed, Jan 2, 2013	24.46	24.96	24.35	24.96
719	NYSE	DMO	Mon, Dec 31, 2012	24.15	24.50	24.04	24.21
718	NYSE	DMO	Fri, Dec 28, 2012	24.63	24.63	24.00	24.16
717	NYSE	DMO	Thu, Dec 27, 2012	24.90	24.93	24.50	24.57
716	NYSE	DMO	Wed, Dec 26, 2012	24.75	24.92	24.75	24.87
715	NYSE	DMO	Mon, Dec 24, 2012	25.75	26.17	25.42	25.71
714	NYSE	DMO	Fri, Dec 21, 2012	25.33	25.74	25.16	25.65
713	NYSE	DMO	Thu, Dec 20, 2012	25.22	25.67	25.11	25.33
712	NYSE	DMO	Wed, Dec 19, 2012	25.52	25.85	25.13	25.22
711	NYSE	DMO	Tue, Dec 18, 2012	25.64	25.73	25.21	25.39
710	NYSE	DMO	Mon, Dec 17, 2012	25.45	25.83	25.39	25.47
709	NYSE	DMO	Fri, Dec 14, 2012	25.60	25.72	25.58	25.71
708	NYSE	DMO	Thu, Dec 13, 2012	26.10	26.15	25.48	25.64
707	NYSE	DMO	Wed, Dec 12, 2012	26.45	26.53	26.15	26.23
706	NYSE	DMO	Tue, Dec 11, 2012	26.52	26.63	26.29	26.43
705	NYSE	DMO	Mon, Dec 10, 2012	26.46	26.59	26.28	26.57
704	NYSE	DMO	Fri, Dec 7, 2012	26.62	26.85	26.40	26.55
703	NYSE	DMO	Thu, Dec 6, 2012	26.87	26.92	26.48	26.65
702	NYSE	DMO	Wed, Dec 5, 2012	26.61	26.87	26.26	26.83
701	NYSE	DMO	Tue, Dec 4, 2012	26.76	26.88	26.43	26.70
700	NYSE	DMO	Mon, Dec 3, 2012	26.81	26.99	26.57	26.75
699	NYSE	DMO	Fri, Nov 30, 2012	26.30	26.68	25.97	26.68
698	NYSE	DMO	Thu, Nov 29, 2012	26.18	26.44	26.18	26.37
697	NYSE	DMO	Wed, Nov 28, 2012	26.12	26.32	26.12	26.29
696	NYSE	DMO	Tue, Nov 27, 2012	25.92	26.20	25.88	26.13
695	NYSE	DMO	Mon, Nov 26, 2012	25.95	26.05	25.70	26.00
694	NYSE	DMO	Fri, Nov 23, 2012	25.85	25.93	25.80	25.87
693	NYSE	DMO	Wed, Nov 21, 2012	25.69	25.85	25.36	25.85
692	NYSE	DMO	Tue, Nov 20, 2012	25.73	25.73	25.31	25.63
691	NYSE	DMO	Mon, Nov 19, 2012	25.70	25.94	25.49	25.84
690	NYSE	DMO	Fri, Nov 16, 2012	25.16	25.43	25.01	25.33
689	NYSE	DMO	Thu, Nov 15, 2012	25.82	25.82	24.43	25.02
688	NYSE	DMO	Wed, Nov 14, 2012	25.92	26.05	25.43	25.77
687	NYSE	DMO	Tue, Nov 13, 2012	26.35	26.35	25.91	25.91
686	NYSE	DMO	Mon, Nov 12, 2012	26.27	26.33	26.17	26.25
685	NYSE	DMO	Fri, Nov 9, 2012	26.28	26.28	26.18	26.27
684	NYSE	DMO	Thu, Nov 8, 2012	26.30	26.35	26.12	26.28
683	NYSE	DMO	Wed, Nov 7, 2012	26.28	26.35	26.09	26.30
682	NYSE	DMO	Tue, Nov 6, 2012	26.36	26.53	26.00	26.29
681	NYSE	DMO	Mon, Nov 5, 2012	26.48	26.48	25.70	26.25
680	NYSE	DMO	Fri, Nov 2, 2012	26.12	26.42	26.06	26.42
679	NYSE	DMO	Thu, Nov 1, 2012	26.21	26.32	26.11	26.26
678	NYSE	DMO	Wed, Oct 31, 2012	26.34	26.34	26.13	26.31
677	NYSE	DMO	Fri, Oct 26, 2012	26.02	26.07	25.86	26.03
676	NYSE	DMO	Thu, Oct 25, 2012	25.88	26.08	25.85	25.95
675	NYSE	DMO	Wed, Oct 24, 2012	25.94	26.05	25.74	25.87
674	NYSE	DMO	Tue, Oct 23, 2012	25.77	25.95	25.61	25.74
673	NYSE	DMO	Mon, Oct 22, 2012	26.07	26.07	25.59	25.99
672	NYSE	DMO	Fri, Oct 19, 2012	26.08	26.14	25.93	25.99
671	NYSE	DMO	Thu, Oct 18, 2012	26.15	26.15	25.96	25.98
670	NYSE	DMO	Wed, Oct 17, 2012	25.99	26.23	25.90	26.11
669	NYSE	DMO	Tue, Oct 16, 2012	26.24	26.33	26.06	26.15
668	NYSE	DMO	Mon, Oct 15, 2012	26.18	26.31	25.98	26.16
667	NYSE	DMO	Fri, Oct 12, 2012	25.91	26.09	25.82	26.04
666	NYSE	DMO	Thu, Oct 11, 2012	25.63	25.86	25.52	25.77
665	NYSE	DMO	Wed, Oct 10, 2012	25.85	25.85	25.35	25.46
664	NYSE	DMO	Tue, Oct 9, 2012	25.92	26.28	25.56	25.81
663	NYSE	DMO	Mon, Oct 8, 2012	25.89	26.16	25.56	25.86
662	NYSE	DMO	Fri, Oct 5, 2012	25.50	25.84	25.40	25.80
661	NYSE	DMO	Thu, Oct 4, 2012	25.36	25.49	25.31	25.49
660	NYSE	DMO	Wed, Oct 3, 2012	25.32	25.39	25.26	25.38
659	NYSE	DMO	Tue, Oct 2, 2012	25.25	25.30	25.21	25.30
658	NYSE	DMO	Mon, Oct 1, 2012	25.17	25.31	25.05	25.20
657	NYSE	DMO	Fri, Sep 28, 2012	25.33	25.34	24.98	25.00
656	NYSE	DMO	Thu, Sep 27, 2012	25.38	25.38	25.14	25.27
655	NYSE	DMO	Wed, Sep 26, 2012	25.35	25.40	25.27	25.32
654	NYSE	DMO	Tue, Sep 25, 2012	25.08	25.46	25.08	25.29
653	NYSE	DMO	Mon, Sep 24, 2012	25.44	25.45	24.98	25.02
652	NYSE	DMO	Fri, Sep 21, 2012	25.55	25.68	25.20	25.27
651	NYSE	DMO	Thu, Sep 20, 2012	25.60	25.76	25.29	25.70
650	NYSE	DMO	Wed, Sep 19, 2012	25.82	26.00	25.44	25.74
649	NYSE	DMO	Tue, Sep 18, 2012	26.30	26.68	26.23	26.33
648	NYSE	DMO	Mon, Sep 17, 2012	25.75	26.43	25.75	26.25
647	NYSE	DMO	Fri, Sep 14, 2012	25.64	26.17	25.58	25.89
646	NYSE	DMO	Thu, Sep 13, 2012	25.30	25.60	25.25	25.43
645	NYSE	DMO	Wed, Sep 12, 2012	25.35	25.35	25.15	25.20
644	NYSE	DMO	Tue, Sep 11, 2012	25.24	25.29	25.10	25.25
643	NYSE	DMO	Mon, Sep 10, 2012	25.00	25.33	24.86	25.12
642	NYSE	DMO	Fri, Sep 7, 2012	24.97	24.97	24.83	24.93
641	NYSE	DMO	Thu, Sep 6, 2012	24.99	24.99	24.90	24.96
640	NYSE	DMO	Wed, Sep 5, 2012	24.94	24.97	24.85	24.95
639	NYSE	DMO	Tue, Sep 4, 2012	24.90	24.94	24.78	24.93
638	NYSE	DMO	Fri, Aug 31, 2012	24.72	24.73	24.62	24.73
637	NYSE	DMO	Thu, Aug 30, 2012	24.67	24.67	24.53	24.59
636	NYSE	DMO	Wed, Aug 29, 2012	24.21	24.70	24.16	24.61
635	NYSE	DMO	Tue, Aug 28, 2012	24.20	24.31	24.08	24.19
634	NYSE	DMO	Mon, Aug 27, 2012	24.19	24.29	23.80	24.24
633	NYSE	DMO	Fri, Aug 24, 2012	23.93	24.24	23.77	24.11
632	NYSE	DMO	Thu, Aug 23, 2012	23.74	23.94	23.68	23.94
631	NYSE	DMO	Wed, Aug 22, 2012	24.16	24.16	23.69	23.88
630	NYSE	DMO	Tue, Aug 21, 2012	24.24	24.30	24.05	24.18
629	NYSE	DMO	Mon, Aug 20, 2012	24.08	24.24	23.91	24.24
628	NYSE	DMO	Fri, Aug 17, 2012	24.17	24.17	23.91	23.99
627	NYSE	DMO	Thu, Aug 16, 2012	24.11	24.20	23.99	24.10
626	NYSE	DMO	Wed, Aug 15, 2012	23.81	24.11	23.77	24.07
625	NYSE	DMO	Tue, Aug 14, 2012	23.80	24.01	23.80	23.85
624	NYSE	DMO	Mon, Aug 13, 2012	23.99	24.12	23.68	23.84
623	NYSE	DMO	Fri, Aug 10, 2012	24.02	24.21	23.98	24.06
622	NYSE	DMO	Thu, Aug 9, 2012	23.95	24.06	23.83	23.94
621	NYSE	DMO	Wed, Aug 8, 2012	23.67	23.92	23.67	23.87
620	NYSE	DMO	Tue, Aug 7, 2012	23.87	23.99	23.75	23.76
619	NYSE	DMO	Mon, Aug 6, 2012	23.75	24.03	23.65	23.87
618	NYSE	DMO	Fri, Aug 3, 2012	23.74	23.74	23.62	23.70
617	NYSE	DMO	Thu, Aug 2, 2012	23.57	23.68	23.41	23.66
616	NYSE	DMO	Wed, Aug 1, 2012	23.30	23.50	23.21	23.50
615	NYSE	DMO	Tue, Jul 31, 2012	23.16	23.28	22.93	23.28
614	NYSE	DMO	Mon, Jul 30, 2012	23.42	23.42	23.25	23.29
613	NYSE	DMO	Fri, Jul 27, 2012	23.00	23.21	22.95	23.21
612	NYSE	DMO	Thu, Jul 26, 2012	23.19	23.19	22.86	23.00
611	NYSE	DMO	Wed, Jul 25, 2012	23.16	23.16	22.97	23.00
610	NYSE	DMO	Tue, Jul 24, 2012	23.24	23.25	22.95	23.14
609	NYSE	DMO	Mon, Jul 23, 2012	22.73	23.13	22.68	23.13
608	NYSE	DMO	Fri, Jul 20, 2012	22.75	22.82	22.62	22.78
607	NYSE	DMO	Thu, Jul 19, 2012	22.77	22.78	22.59	22.73
606	NYSE	DMO	Wed, Jul 18, 2012	22.81	22.81	22.41	22.68
605	NYSE	DMO	Tue, Jul 17, 2012	22.77	22.90	22.50	22.89
604	NYSE	DMO	Mon, Jul 16, 2012	22.87	22.89	22.65	22.88
603	NYSE	DMO	Fri, Jul 13, 2012	22.82	22.82	22.69	22.81
602	NYSE	DMO	Thu, Jul 12, 2012	22.84	22.84	22.68	22.69
601	NYSE	DMO	Wed, Jul 11, 2012	22.82	22.82	22.56	22.75
600	NYSE	DMO	Tue, Jul 10, 2012	22.71	22.83	22.60	22.71
599	NYSE	DMO	Mon, Jul 9, 2012	22.55	22.77	22.55	22.67
598	NYSE	DMO	Fri, Jul 6, 2012	22.36	22.55	22.26	22.55
597	NYSE	DMO	Thu, Jul 5, 2012	22.49	22.49	22.23	22.33
596	NYSE	DMO	Tue, Jul 3, 2012	22.40	22.45	22.10	22.44
595	NYSE	DMO	Mon, Jul 2, 2012	22.15	22.50	22.06	22.41
594	NYSE	DMO	Fri, Jun 29, 2012	22.04	22.20	22.03	22.15
593	NYSE	DMO	Thu, Jun 28, 2012	22.01	22.02	21.86	21.98
592	NYSE	DMO	Wed, Jun 27, 2012	21.81	22.04	21.69	22.01
591	NYSE	DMO	Tue, Jun 26, 2012	21.63	21.80	21.47	21.69
590	NYSE	DMO	Mon, Jun 25, 2012	21.64	21.77	21.13	21.51
589	NYSE	DMO	Fri, Jun 22, 2012	21.89	21.97	21.78	21.79
588	NYSE	DMO	Thu, Jun 21, 2012	21.90	21.95	21.75	21.77
587	NYSE	DMO	Wed, Jun 20, 2012	22.08	22.09	21.88	21.96
586	NYSE	DMO	Tue, Jun 19, 2012	22.22	22.27	22.06	22.23
585	NYSE	DMO	Mon, Jun 18, 2012	22.37	22.37	21.97	22.05
584	NYSE	DMO	Fri, Jun 15, 2012	22.39	22.52	22.24	22.25
583	NYSE	DMO	Thu, Jun 14, 2012	22.20	22.34	22.01	22.34
582	NYSE	DMO	Wed, Jun 13, 2012	22.09	22.14	21.90	22.14
581	NYSE	DMO	Tue, Jun 12, 2012	22.08	22.11	21.88	22.05
580	NYSE	DMO	Mon, Jun 11, 2012	22.09	22.13	21.88	21.98
579	NYSE	DMO	Fri, Jun 8, 2012	22.12	22.32	21.86	21.96
578	NYSE	DMO	Thu, Jun 7, 2012	22.29	22.49	21.97	22.01
577	NYSE	DMO	Wed, Jun 6, 2012	22.05	22.35	21.91	22.17
576	NYSE	DMO	Tue, Jun 5, 2012	21.83	22.16	21.67	21.93
575	NYSE	DMO	Mon, Jun 4, 2012	22.14	22.15	21.72	21.73
574	NYSE	DMO	Fri, Jun 1, 2012	22.03	22.03	21.83	21.94
573	NYSE	DMO	Thu, May 31, 2012	22.19	22.40	21.88	22.03
572	NYSE	DMO	Wed, May 30, 2012	22.28	22.33	22.05	22.23
571	NYSE	DMO	Tue, May 29, 2012	22.43	22.63	21.96	22.29
570	NYSE	DMO	Fri, May 25, 2012	22.17	22.18	21.96	22.08
569	NYSE	DMO	Thu, May 24, 2012	22.06	22.53	21.83	22.07
568	NYSE	DMO	Wed, May 23, 2012	21.89	22.14	21.73	21.95
567	NYSE	DMO	Tue, May 22, 2012	21.81	21.86	21.69	21.82
566	NYSE	DMO	Mon, May 21, 2012	21.75	21.94	21.55	21.68
565	NYSE	DMO	Fri, May 18, 2012	21.99	22.30	21.50	21.87
564	NYSE	DMO	Thu, May 17, 2012	22.45	22.64	21.76	21.86
563	NYSE	DMO	Wed, May 16, 2012	22.29	22.48	22.10	22.41
562	NYSE	DMO	Tue, May 15, 2012	22.25	22.62	22.13	22.27
561	NYSE	DMO	Mon, May 14, 2012	22.24	22.24	22.10	22.23
560	NYSE	DMO	Fri, May 11, 2012	22.49	22.68	22.16	22.18
559	NYSE	DMO	Thu, May 10, 2012	22.45	22.86	22.31	22.38
558	NYSE	DMO	Wed, May 9, 2012	22.33	22.44	22.00	22.43
557	NYSE	DMO	Tue, May 8, 2012	22.37	22.37	21.92	22.28
556	NYSE	DMO	Mon, May 7, 2012	22.36	22.36	22.22	22.27
555	NYSE	DMO	Fri, May 4, 2012	22.39	22.39	22.18	22.37
554	NYSE	DMO	Thu, May 3, 2012	22.40	22.51	22.31	22.40
553	NYSE	DMO	Wed, May 2, 2012	22.25	22.37	22.18	22.37
552	NYSE	DMO	Tue, May 1, 2012	22.25	22.29	22.16	22.25
551	NYSE	DMO	Mon, Apr 30, 2012	22.18	22.21	22.06	22.14
550	NYSE	DMO	Fri, Apr 27, 2012	22.05	22.10	21.99	22.05
549	NYSE	DMO	Thu, Apr 26, 2012	22.12	22.16	22.04	22.05
548	NYSE	DMO	Wed, Apr 25, 2012	22.10	22.13	21.95	22.00
547	NYSE	DMO	Tue, Apr 24, 2012	22.05	22.14	21.95	22.01
546	NYSE	DMO	Mon, Apr 23, 2012	22.00	22.21	21.96	22.05
545	NYSE	DMO	Fri, Apr 20, 2012	21.94	22.00	21.90	22.00
544	NYSE	DMO	Thu, Apr 19, 2012	21.93	21.95	21.76	21.94
543	NYSE	DMO	Wed, Apr 18, 2012	21.89	21.95	21.81	21.93
542	NYSE	DMO	Tue, Apr 17, 2012	21.87	21.97	21.85	21.97
541	NYSE	DMO	Mon, Apr 16, 2012	21.86	21.90	21.80	21.87
540	NYSE	DMO	Fri, Apr 13, 2012	21.77	21.89	21.69	21.75
539	NYSE	DMO	Thu, Apr 12, 2012	21.57	21.73	21.51	21.67
538	NYSE	DMO	Wed, Apr 11, 2012	21.58	21.72	21.54	21.60
537	NYSE	DMO	Tue, Apr 10, 2012	21.54	21.58	21.39	21.58
536	NYSE	DMO	Mon, Apr 9, 2012	21.59	21.59	21.39	21.48
535	NYSE	DMO	Thu, Apr 5, 2012	21.50	21.60	21.42	21.60
534	NYSE	DMO	Wed, Apr 4, 2012	21.61	21.69	21.50	21.50
533	NYSE	DMO	Tue, Apr 3, 2012	21.56	21.74	21.56	21.68
532	NYSE	DMO	Mon, Apr 2, 2012	21.78	21.80	21.64	21.65
531	NYSE	DMO	Fri, Mar 30, 2012	21.66	21.78	21.55	21.71
530	NYSE	DMO	Thu, Mar 29, 2012	21.36	21.66	21.32	21.62
529	NYSE	DMO	Wed, Mar 28, 2012	21.59	21.64	21.39	21.52
528	NYSE	DMO	Tue, Mar 27, 2012	21.33	21.70	21.33	21.70
527	NYSE	DMO	Mon, Mar 26, 2012	21.24	21.58	21.24	21.45
526	NYSE	DMO	Fri, Mar 23, 2012	21.06	21.35	21.06	21.32
525	NYSE	DMO	Thu, Mar 22, 2012	21.18	21.34	20.86	20.96
524	NYSE	DMO	Wed, Mar 21, 2012	20.92	21.15	20.92	21.14
523	NYSE	DMO	Tue, Mar 20, 2012	21.27	21.27	21.06	21.14
522	NYSE	DMO	Mon, Mar 19, 2012	20.95	21.21	20.95	21.18
521	NYSE	DMO	Fri, Mar 16, 2012	21.36	21.48	21.09	21.10
520	NYSE	DMO	Thu, Mar 15, 2012	21.40	21.56	21.37	21.43
519	NYSE	DMO	Wed, Mar 14, 2012	21.68	21.68	21.41	21.52
518	NYSE	DMO	Tue, Mar 13, 2012	21.54	21.72	21.40	21.52
517	NYSE	DMO	Mon, Mar 12, 2012	21.55	21.70	21.47	21.66
516	NYSE	DMO	Fri, Mar 9, 2012	21.69	21.70	21.63	21.69
515	NYSE	DMO	Thu, Mar 8, 2012	21.58	21.70	21.35	21.70
514	NYSE	DMO	Wed, Mar 7, 2012	21.60	21.73	21.60	21.62
513	NYSE	DMO	Tue, Mar 6, 2012	21.60	21.72	21.60	21.61
512	NYSE	DMO	Mon, Mar 5, 2012	21.47	21.80	21.47	21.60
511	NYSE	DMO	Fri, Mar 2, 2012	21.45	21.60	21.45	21.57
510	NYSE	DMO	Thu, Mar 1, 2012	21.44	21.63	21.41	21.58
509	NYSE	DMO	Wed, Feb 29, 2012	21.45	21.76	21.40	21.46
508	NYSE	DMO	Tue, Feb 28, 2012	21.46	21.75	21.46	21.58
507	NYSE	DMO	Mon, Feb 27, 2012	21.85	21.85	21.53	21.59
506	NYSE	DMO	Fri, Feb 24, 2012	21.85	21.85	21.39	21.76
505	NYSE	DMO	Thu, Feb 23, 2012	21.75	21.84	21.54	21.62
504	NYSE	DMO	Wed, Feb 22, 2012	21.35	21.76	21.35	21.72
503	NYSE	DMO	Tue, Feb 21, 2012	21.37	21.53	21.22	21.45
502	NYSE	DMO	Fri, Feb 17, 2012	21.33	21.33	21.09	21.16
501	NYSE	DMO	Thu, Feb 16, 2012	21.74	21.74	21.12	21.18
500	NYSE	DMO	Wed, Feb 15, 2012	21.56	21.89	21.50	21.80
499	NYSE	DMO	Tue, Feb 14, 2012	21.60	21.93	21.53	21.69
498	NYSE	DMO	Mon, Feb 13, 2012	21.93	21.93	21.72	21.72
497	NYSE	DMO	Fri, Feb 10, 2012	21.13	21.79	21.13	21.79
496	NYSE	DMO	Thu, Feb 9, 2012	20.85	21.33	20.83	21.30
495	NYSE	DMO	Wed, Feb 8, 2012	20.58	20.88	20.58	20.73
494	NYSE	DMO	Tue, Feb 7, 2012	20.63	20.72	20.53	20.54
493	NYSE	DMO	Mon, Feb 6, 2012	20.92	21.12	20.63	20.76
492	NYSE	DMO	Fri, Feb 3, 2012	21.15	21.21	21.06	21.07
491	NYSE	DMO	Thu, Feb 2, 2012	20.94	21.08	20.90	21.06
490	NYSE	DMO	Wed, Feb 1, 2012	21.01	21.10	20.85	21.08
489	NYSE	DMO	Tue, Jan 31, 2012	20.89	21.15	20.78	21.05
488	NYSE	DMO	Mon, Jan 30, 2012	20.65	20.81	20.40	20.81
487	NYSE	DMO	Fri, Jan 27, 2012	20.50	20.58	20.45	20.58
486	NYSE	DMO	Thu, Jan 26, 2012	20.24	20.45	19.91	20.45
485	NYSE	DMO	Wed, Jan 25, 2012	20.08	20.20	20.05	20.19
484	NYSE	DMO	Tue, Jan 24, 2012	19.91	20.07	19.91	19.99
483	NYSE	DMO	Mon, Jan 23, 2012	19.80	20.10	19.80	20.07
482	NYSE	DMO	Fri, Jan 20, 2012	19.75	19.87	19.70	19.70
481	NYSE	DMO	Thu, Jan 19, 2012	19.95	19.95	19.78	19.90
480	NYSE	DMO	Wed, Jan 18, 2012	19.95	20.19	19.80	19.89
479	NYSE	DMO	Tue, Jan 17, 2012	19.94	20.22	19.78	20.10
478	NYSE	DMO	Fri, Jan 13, 2012	19.75	20.10	19.75	20.00
477	NYSE	DMO	Thu, Jan 12, 2012	19.76	19.90	19.72	19.90
476	NYSE	DMO	Wed, Jan 11, 2012	19.80	19.80	19.55	19.78
475	NYSE	DMO	Tue, Jan 10, 2012	19.90	19.90	19.68	19.70
474	NYSE	DMO	Mon, Jan 9, 2012	19.80	19.95	19.70	19.91
473	NYSE	DMO	Fri, Jan 6, 2012	19.69	19.78	19.65	19.76
472	NYSE	DMO	Thu, Jan 5, 2012	19.66	19.70	19.48	19.70
471	NYSE	DMO	Wed, Jan 4, 2012	19.67	19.74	19.53	19.70
470	NYSE	DMO	Tue, Jan 3, 2012	19.78	19.78	19.53	19.56
469	NYSE	DMO	Fri, Dec 30, 2011	19.71	19.78	19.48	19.61
468	NYSE	DMO	Thu, Dec 29, 2011	19.80	19.80	19.56	19.56
467	NYSE	DMO	Wed, Dec 28, 2011	19.91	19.91	19.57	19.74
466	NYSE	DMO	Tue, Dec 27, 2011	19.85	19.87	19.62	19.79
465	NYSE	DMO	Fri, Dec 23, 2011	19.75	19.83	19.68	19.83
464	NYSE	DMO	Thu, Dec 22, 2011	19.54	19.70	19.47	19.66
463	NYSE	DMO	Wed, Dec 21, 2011	19.45	19.46	19.39	19.40
462	NYSE	DMO	Tue, Dec 20, 2011	19.31	19.57	19.30	19.48
461	NYSE	DMO	Mon, Dec 19, 2011	19.24	19.32	19.00	19.13
460	NYSE	DMO	Fri, Dec 16, 2011	19.34	19.34	18.97	19.10
459	NYSE	DMO	Thu, Dec 15, 2011	18.98	19.39	18.67	19.39
458	NYSE	DMO	Wed, Dec 14, 2011	19.30	19.30	18.77	19.04
457	NYSE	DMO	Tue, Dec 13, 2011	19.23	19.45	19.23	19.31
456	NYSE	DMO	Mon, Dec 12, 2011	19.90	19.90	19.21	19.49
455	NYSE	DMO	Fri, Dec 9, 2011	19.85	19.90	19.67	19.81
454	NYSE	DMO	Thu, Dec 8, 2011	19.45	19.99	19.45	19.83
453	NYSE	DMO	Wed, Dec 7, 2011	19.38	19.62	19.38	19.57
452	NYSE	DMO	Tue, Dec 6, 2011	19.57	19.73	19.46	19.46
451	NYSE	DMO	Mon, Dec 5, 2011	19.45	19.58	19.40	19.57
450	NYSE	DMO	Fri, Dec 2, 2011	19.40	19.40	19.34	19.38
449	NYSE	DMO	Thu, Dec 1, 2011	19.26	19.40	19.25	19.26
448	NYSE	DMO	Wed, Nov 30, 2011	19.51	19.54	19.28	19.40
447	NYSE	DMO	Tue, Nov 29, 2011	19.28	19.45	19.16	19.36
446	NYSE	DMO	Mon, Nov 28, 2011	19.60	20.00	19.39	19.40
445	NYSE	DMO	Fri, Nov 25, 2011	19.45	19.45	19.13	19.40
444	NYSE	DMO	Wed, Nov 23, 2011	19.39	19.39	19.28	19.34
443	NYSE	DMO	Tue, Nov 22, 2011	19.72	19.72	19.28	19.37
442	NYSE	DMO	Mon, Nov 21, 2011	19.74	19.75	19.55	19.56
441	NYSE	DMO	Fri, Nov 18, 2011	19.95	19.95	19.67	19.67
440	NYSE	DMO	Thu, Nov 17, 2011	19.97	19.97	19.75	19.84
439	NYSE	DMO	Wed, Nov 16, 2011	19.88	20.00	19.64	19.83
438	NYSE	DMO	Tue, Nov 15, 2011	20.14	20.14	19.87	19.93
437	NYSE	DMO	Mon, Nov 14, 2011	20.31	20.58	19.99	20.03
436	NYSE	DMO	Fri, Nov 11, 2011	19.98	19.98	19.85	19.88
435	NYSE	DMO	Thu, Nov 10, 2011	20.18	20.18	19.66	19.66
434	NYSE	DMO	Wed, Nov 9, 2011	20.10	20.10	19.95	19.96
433	NYSE	DMO	Tue, Nov 8, 2011	20.28	20.28	20.05	20.15
432	NYSE	DMO	Mon, Nov 7, 2011	20.18	20.27	20.00	20.27
431	NYSE	DMO	Fri, Nov 4, 2011	20.17	20.17	19.92	20.05
430	NYSE	DMO	Thu, Nov 3, 2011	19.95	20.24	19.95	20.09
429	NYSE	DMO	Wed, Nov 2, 2011	19.99	20.00	19.87	20.00
428	NYSE	DMO	Tue, Nov 1, 2011	19.76	20.00	19.50	20.00
427	NYSE	DMO	Mon, Oct 31, 2011	20.05	20.05	19.64	19.78
426	NYSE	DMO	Fri, Oct 28, 2011	19.97	20.05	19.72	20.05
425	NYSE	DMO	Thu, Oct 27, 2011	20.04	20.30	19.89	19.89
424	NYSE	DMO	Wed, Oct 26, 2011	19.86	20.02	19.75	19.92
423	NYSE	DMO	Tue, Oct 25, 2011	19.76	19.88	19.65	19.67
422	NYSE	DMO	Mon, Oct 24, 2011	20.34	20.34	19.91	19.95
421	NYSE	DMO	Fri, Oct 21, 2011	20.23	20.23	20.05	20.15
420	NYSE	DMO	Thu, Oct 20, 2011	20.15	20.15	19.81	20.00
419	NYSE	DMO	Wed, Oct 19, 2011	19.90	20.10	19.85	20.05
418	NYSE	DMO	Tue, Oct 18, 2011	20.30	20.30	20.01	20.01
417	NYSE	DMO	Mon, Oct 17, 2011	20.21	20.22	20.02	20.14
416	NYSE	DMO	Fri, Oct 14, 2011	19.94	20.14	19.70	20.13
415	NYSE	DMO	Thu, Oct 13, 2011	19.99	20.00	19.74	19.75
414	NYSE	DMO	Wed, Oct 12, 2011	20.27	20.32	19.99	19.99
413	NYSE	DMO	Tue, Oct 11, 2011	19.81	20.46	19.81	20.26
412	NYSE	DMO	Mon, Oct 10, 2011	19.32	19.88	19.32	19.88
411	NYSE	DMO	Fri, Oct 7, 2011	19.78	19.78	19.18	19.37
410	NYSE	DMO	Thu, Oct 6, 2011	19.25	19.49	19.23	19.49
409	NYSE	DMO	Wed, Oct 5, 2011	19.31	19.45	18.40	19.25
408	NYSE	DMO	Tue, Oct 4, 2011	19.42	19.48	18.95	19.45
407	NYSE	DMO	Mon, Oct 3, 2011	19.84	19.84	19.50	19.51
406	NYSE	DMO	Fri, Sep 30, 2011	20.01	20.03	19.44	19.44
405	NYSE	DMO	Thu, Sep 29, 2011	20.05	20.12	19.51	19.87
404	NYSE	DMO	Wed, Sep 28, 2011	20.30	20.30	19.99	20.03
403	NYSE	DMO	Tue, Sep 27, 2011	20.35	20.47	20.32	20.32
402	NYSE	DMO	Mon, Sep 26, 2011	20.07	20.34	19.81	20.14
401	NYSE	DMO	Fri, Sep 23, 2011	20.13	20.24	20.00	20.21
400	NYSE	DMO	Thu, Sep 22, 2011	20.50	20.50	19.84	20.00
399	NYSE	DMO	Wed, Sep 21, 2011	20.60	20.60	20.48	20.55
398	NYSE	DMO	Tue, Sep 20, 2011	20.41	20.70	20.41	20.68
397	NYSE	DMO	Mon, Sep 19, 2011	20.55	20.55	20.34	20.34
396	NYSE	DMO	Fri, Sep 16, 2011	20.45	20.57	20.45	20.55
395	NYSE	DMO	Thu, Sep 15, 2011	20.47	20.47	20.40	20.44
394	NYSE	DMO	Wed, Sep 14, 2011	20.50	20.50	20.41	20.41
393	NYSE	DMO	Tue, Sep 13, 2011	20.55	20.55	20.43	20.43
392	NYSE	DMO	Mon, Sep 12, 2011	20.48	20.57	20.40	20.42
391	NYSE	DMO	Fri, Sep 9, 2011	20.48	20.56	20.41	20.48
390	NYSE	DMO	Thu, Sep 8, 2011	20.51	20.55	20.40	20.50
389	NYSE	DMO	Wed, Sep 7, 2011	20.43	20.55	20.31	20.51
388	NYSE	DMO	Tue, Sep 6, 2011	20.47	20.64	20.10	20.32
387	NYSE	DMO	Fri, Sep 2, 2011	20.75	20.75	20.51	20.56
386	NYSE	DMO	Thu, Sep 1, 2011	20.90	20.96	20.77	20.80
385	NYSE	DMO	Wed, Aug 31, 2011	20.52	20.77	20.43	20.77
384	NYSE	DMO	Tue, Aug 30, 2011	20.01	20.47	20.01	20.45
383	NYSE	DMO	Mon, Aug 29, 2011	20.40	20.40	20.01	20.13
382	NYSE	DMO	Fri, Aug 26, 2011	20.00	20.00	19.77	19.97
381	NYSE	DMO	Thu, Aug 25, 2011	20.08	20.08	19.85	19.86
380	NYSE	DMO	Wed, Aug 24, 2011	20.11	20.15	19.86	20.06
379	NYSE	DMO	Tue, Aug 23, 2011	20.00	20.10	19.87	19.98
378	NYSE	DMO	Mon, Aug 22, 2011	20.30	20.30	19.58	20.00
377	NYSE	DMO	Fri, Aug 19, 2011	20.35	20.40	20.00	20.20
376	NYSE	DMO	Thu, Aug 18, 2011	19.62	20.16	19.62	19.99
375	NYSE	DMO	Wed, Aug 17, 2011	20.24	20.48	20.03	20.19
374	NYSE	DMO	Tue, Aug 16, 2011	20.25	20.28	20.05	20.05
373	NYSE	DMO	Mon, Aug 15, 2011	20.44	20.44	20.10	20.19
372	NYSE	DMO	Fri, Aug 12, 2011	19.89	20.19	19.82	20.19
371	NYSE	DMO	Thu, Aug 11, 2011	19.69	19.87	19.45	19.70
370	NYSE	DMO	Wed, Aug 10, 2011	19.14	19.75	19.05	19.45
369	NYSE	DMO	Tue, Aug 9, 2011	19.56	19.59	18.92	19.28
368	NYSE	DMO	Mon, Aug 8, 2011	20.05	20.05	19.00	19.35
367	NYSE	DMO	Fri, Aug 5, 2011	20.02	20.29	18.95	20.11
366	NYSE	DMO	Thu, Aug 4, 2011	20.56	20.61	19.47	19.80
365	NYSE	DMO	Wed, Aug 3, 2011	20.22	20.53	20.00	20.53
364	NYSE	DMO	Tue, Aug 2, 2011	20.45	20.72	20.23	20.30
363	NYSE	DMO	Mon, Aug 1, 2011	20.99	20.99	20.39	20.58
362	NYSE	DMO	Fri, Jul 29, 2011	20.69	20.78	20.40	20.51
361	NYSE	DMO	Thu, Jul 28, 2011	20.72	20.78	20.46	20.71
360	NYSE	DMO	Wed, Jul 27, 2011	21.05	21.09	20.50	20.65
359	NYSE	DMO	Tue, Jul 26, 2011	21.00	21.06	20.92	20.97
358	NYSE	DMO	Mon, Jul 25, 2011	21.24	21.24	21.05	21.06
357	NYSE	DMO	Fri, Jul 22, 2011	21.17	21.29	21.12	21.19
356	NYSE	DMO	Thu, Jul 21, 2011	20.95	21.17	20.90	21.10
355	NYSE	DMO	Wed, Jul 20, 2011	21.10	21.15	21.00	21.04
354	NYSE	DMO	Tue, Jul 19, 2011	21.18	21.22	21.06	21.07
353	NYSE	DMO	Mon, Jul 18, 2011	21.16	21.24	21.00	21.02
352	NYSE	DMO	Fri, Jul 15, 2011	21.54	21.54	21.19	21.19
351	NYSE	DMO	Thu, Jul 14, 2011	21.58	21.58	21.44	21.54
350	NYSE	DMO	Wed, Jul 13, 2011	21.65	21.65	21.45	21.47
349	NYSE	DMO	Tue, Jul 12, 2011	21.47	21.68	21.42	21.52
348	NYSE	DMO	Mon, Jul 11, 2011	21.39	21.43	21.35	21.40
347	NYSE	DMO	Fri, Jul 8, 2011	21.60	21.60	21.24	21.39
346	NYSE	DMO	Thu, Jul 7, 2011	21.46	21.55	21.46	21.50
345	NYSE	DMO	Wed, Jul 6, 2011	21.65	21.75	21.47	21.51
344	NYSE	DMO	Tue, Jul 5, 2011	21.40	21.61	21.40	21.55
343	NYSE	DMO	Fri, Jul 1, 2011	21.28	21.50	21.28	21.50
342	NYSE	DMO	Thu, Jun 30, 2011	21.34	21.40	21.11	21.24
341	NYSE	DMO	Wed, Jun 29, 2011	21.00	21.32	21.00	21.29
340	NYSE	DMO	Tue, Jun 28, 2011	21.00	21.09	21.00	21.04
339	NYSE	DMO	Mon, Jun 27, 2011	21.30	21.30	20.85	20.94
338	NYSE	DMO	Fri, Jun 24, 2011	21.12	21.15	21.03	21.15
337	NYSE	DMO	Thu, Jun 23, 2011	21.25	21.25	21.11	21.15
336	NYSE	DMO	Wed, Jun 22, 2011	20.90	21.47	20.90	21.44
335	NYSE	DMO	Tue, Jun 21, 2011	20.75	21.01	20.75	20.94
334	NYSE	DMO	Mon, Jun 20, 2011	21.04	21.10	20.60	20.83
333	NYSE	DMO	Fri, Jun 17, 2011	20.81	21.14	20.64	21.06
332	NYSE	DMO	Thu, Jun 16, 2011	21.00	21.15	20.62	20.67
331	NYSE	DMO	Wed, Jun 15, 2011	21.19	21.19	21.01	21.03
330	NYSE	DMO	Tue, Jun 14, 2011	21.09	21.29	21.09	21.29
329	NYSE	DMO	Mon, Jun 13, 2011	21.30	21.30	20.87	21.05
328	NYSE	DMO	Fri, Jun 10, 2011	21.49	21.63	20.86	21.40
327	NYSE	DMO	Thu, Jun 9, 2011	21.56	21.61	21.42	21.61
326	NYSE	DMO	Wed, Jun 8, 2011	21.71	21.76	21.50	21.63
325	NYSE	DMO	Tue, Jun 7, 2011	21.87	21.99	21.61	21.76
324	NYSE	DMO	Mon, Jun 6, 2011	21.82	21.87	21.66	21.72
323	NYSE	DMO	Fri, Jun 3, 2011	21.92	21.92	21.82	21.82
322	NYSE	DMO	Thu, Jun 2, 2011	21.81	21.93	21.81	21.87
321	NYSE	DMO	Wed, Jun 1, 2011	21.95	22.03	21.90	21.90
320	NYSE	DMO	Tue, May 31, 2011	22.12	22.12	22.01	22.06
319	NYSE	DMO	Fri, May 27, 2011	22.00	22.09	21.88	21.96
318	NYSE	DMO	Thu, May 26, 2011	21.77	22.05	21.77	21.98
317	NYSE	DMO	Wed, May 25, 2011	22.08	22.09	21.82	21.86
316	NYSE	DMO	Tue, May 24, 2011	22.14	22.14	21.61	22.10
315	NYSE	DMO	Mon, May 23, 2011	22.21	22.25	21.93	22.18
314	NYSE	DMO	Fri, May 20, 2011	22.25	22.35	22.04	22.16
313	NYSE	DMO	Thu, May 19, 2011	22.35	22.42	22.26	22.27
312	NYSE	DMO	Wed, May 18, 2011	22.20	22.60	22.20	22.35
311	NYSE	DMO	Tue, May 17, 2011	22.20	22.34	22.13	22.33
310	NYSE	DMO	Mon, May 16, 2011	22.16	22.24	21.96	22.24
309	NYSE	DMO	Fri, May 13, 2011	21.85	22.20	21.85	22.20
308	NYSE	DMO	Thu, May 12, 2011	21.68	22.00	21.68	21.95
307	NYSE	DMO	Wed, May 11, 2011	22.07	22.07	21.49	21.78
306	NYSE	DMO	Tue, May 10, 2011	22.15	22.15	21.91	21.97
305	NYSE	DMO	Mon, May 9, 2011	22.15	22.15	22.02	22.07
304	NYSE	DMO	Fri, May 6, 2011	22.11	22.16	22.01	22.15
303	NYSE	DMO	Thu, May 5, 2011	22.00	22.17	22.00	22.06
302	NYSE	DMO	Wed, May 4, 2011	21.92	22.26	21.92	22.20
301	NYSE	DMO	Tue, May 3, 2011	21.97	22.13	21.93	22.01
300	NYSE	DMO	Mon, May 2, 2011	22.00	22.09	21.89	22.08
299	NYSE	DMO	Fri, Apr 29, 2011	21.76	21.97	21.75	21.97
298	NYSE	DMO	Thu, Apr 28, 2011	21.59	21.82	21.59	21.77
297	NYSE	DMO	Wed, Apr 27, 2011	21.66	21.73	21.61	21.70
296	NYSE	DMO	Tue, Apr 26, 2011	21.65	21.84	21.60	21.73
295	NYSE	DMO	Mon, Apr 25, 2011	21.66	21.93	21.66	21.74
294	NYSE	DMO	Thu, Apr 21, 2011	21.49	21.80	21.49	21.80
293	NYSE	DMO	Wed, Apr 20, 2011	21.51	21.63	21.45	21.53
292	NYSE	DMO	Tue, Apr 19, 2011	21.62	21.67	21.50	21.56
291	NYSE	DMO	Mon, Apr 18, 2011	21.71	21.81	21.61	21.64
290	NYSE	DMO	Fri, Apr 15, 2011	22.00	22.07	21.80	21.80
289	NYSE	DMO	Thu, Apr 14, 2011	22.08	22.15	21.97	21.97
288	NYSE	DMO	Wed, Apr 13, 2011	22.28	22.28	22.19	22.20
287	NYSE	DMO	Tue, Apr 12, 2011	22.42	22.42	22.17	22.28
286	NYSE	DMO	Mon, Apr 11, 2011	22.26	22.34	22.21	22.34
285	NYSE	DMO	Fri, Apr 8, 2011	22.21	22.30	22.06	22.30
284	NYSE	DMO	Thu, Apr 7, 2011	22.40	22.40	22.29	22.30
283	NYSE	DMO	Wed, Apr 6, 2011	22.22	22.43	22.10	22.39
282	NYSE	DMO	Tue, Apr 5, 2011	22.18	22.36	22.18	22.32
281	NYSE	DMO	Mon, Apr 4, 2011	22.78	22.44	22.20	22.27
280	NYSE	DMO	Fri, Apr 1, 2011	22.58	22.58	22.41	22.45
279	NYSE	DMO	Thu, Mar 31, 2011	22.47	22.62	22.40	22.45
278	NYSE	DMO	Wed, Mar 30, 2011	22.37	22.52	22.35	22.48
277	NYSE	DMO	Tue, Mar 29, 2011	22.34	22.40	22.27	22.40
276	NYSE	DMO	Mon, Mar 28, 2011	22.35	22.38	22.30	22.35
275	NYSE	DMO	Fri, Mar 25, 2011	22.36	22.36	22.16	22.25
274	NYSE	DMO	Thu, Mar 24, 2011	22.32	22.49	22.20	22.25
273	NYSE	DMO	Wed, Mar 23, 2011	22.49	22.49	22.35	22.44
272	NYSE	DMO	Tue, Mar 22, 2011	22.35	22.45	22.21	22.41
271	NYSE	DMO	Mon, Mar 21, 2011	22.59	22.59	22.40	22.41
270	NYSE	DMO	Fri, Mar 18, 2011	22.46	22.55	22.38	22.51
269	NYSE	DMO	Thu, Mar 17, 2011	22.23	22.60	22.23	22.28
268	NYSE	DMO	Wed, Mar 16, 2011	22.36	22.36	21.99	22.22
267	NYSE	DMO	Tue, Mar 15, 2011	22.24	22.48	22.23	22.43
266	NYSE	DMO	Mon, Mar 14, 2011	22.60	22.61	22.52	22.57
265	NYSE	DMO	Fri, Mar 11, 2011	22.50	22.61	22.46	22.59
264	NYSE	DMO	Thu, Mar 10, 2011	22.65	22.67	22.45	22.55
263	NYSE	DMO	Wed, Mar 9, 2011	22.83	22.83	22.65	22.67
262	NYSE	DMO	Tue, Mar 8, 2011	22.72	23.01	22.72	22.90
261	NYSE	DMO	Mon, Mar 7, 2011	22.70	22.70	22.55	22.70
260	NYSE	DMO	Fri, Mar 4, 2011	22.62	22.76	22.50	22.76
259	NYSE	DMO	Thu, Mar 3, 2011	22.43	22.63	22.40	22.59
258	NYSE	DMO	Wed, Mar 2, 2011	22.06	22.39	22.06	22.30
257	NYSE	DMO	Tue, Mar 1, 2011	22.10	22.25	22.07	22.24
256	NYSE	DMO	Mon, Feb 28, 2011	22.48	22.48	22.02	22.27
255	NYSE	DMO	Fri, Feb 25, 2011	22.18	22.18	22.00	22.15
254	NYSE	DMO	Thu, Feb 24, 2011	21.84	22.10	21.78	22.00
253	NYSE	DMO	Wed, Feb 23, 2011	22.70	22.70	21.76	22.07
252	NYSE	DMO	Tue, Feb 22, 2011	22.61	22.93	22.61	22.80
251	NYSE	DMO	Fri, Feb 18, 2011	22.76	22.85	22.69	22.85
250	NYSE	DMO	Thu, Feb 17, 2011	22.69	22.76	22.61	22.75
249	NYSE	DMO	Wed, Feb 16, 2011	22.56	22.73	22.56	22.60
248	NYSE	DMO	Tue, Feb 15, 2011	22.09	22.63	22.09	22.47
247	NYSE	DMO	Mon, Feb 14, 2011	22.80	23.12	21.82	21.99
246	NYSE	DMO	Fri, Feb 11, 2011	22.52	23.07	22.49	22.71
245	NYSE	DMO	Thu, Feb 10, 2011	22.37	22.63	22.35	22.41
244	NYSE	DMO	Wed, Feb 9, 2011	22.39	22.39	22.06	22.32
243	NYSE	DMO	Tue, Feb 8, 2011	22.30	22.35	22.02	22.05
242	NYSE	DMO	Mon, Feb 7, 2011	22.03	22.29	22.03	22.23
241	NYSE	DMO	Fri, Feb 4, 2011	21.93	22.11	21.93	22.10
240	NYSE	DMO	Thu, Feb 3, 2011	21.96	22.07	21.90	22.01
239	NYSE	DMO	Wed, Feb 2, 2011	22.07	22.07	21.88	22.00
238	NYSE	DMO	Tue, Feb 1, 2011	21.91	22.12	21.89	21.99
237	NYSE	DMO	Mon, Jan 31, 2011	22.30	22.30	21.76	22.05
236	NYSE	DMO	Fri, Jan 28, 2011	22.06	22.06	21.81	22.05
235	NYSE	DMO	Thu, Jan 27, 2011	22.14	22.14	21.81	21.97
234	NYSE	DMO	Wed, Jan 26, 2011	22.02	22.18	22.02	22.02
233	NYSE	DMO	Tue, Jan 25, 2011	21.87	21.95	21.65	21.85
232	NYSE	DMO	Mon, Jan 24, 2011	21.96	21.96	21.80	21.87
231	NYSE	DMO	Fri, Jan 21, 2011	21.51	21.85	21.51	21.82
230	NYSE	DMO	Thu, Jan 20, 2011	21.92	21.92	21.18	21.50
229	NYSE	DMO	Wed, Jan 19, 2011	21.98	22.38	21.63	21.74
228	NYSE	DMO	Tue, Jan 18, 2011	21.89	22.05	21.46	22.05
227	NYSE	DMO	Fri, Jan 14, 2011	21.82	22.04	21.82	21.89
226	NYSE	DMO	Thu, Jan 13, 2011	22.00	22.11	21.95	22.09
225	NYSE	DMO	Wed, Jan 12, 2011	22.09	22.28	22.00	22.16
224	NYSE	DMO	Tue, Jan 11, 2011	21.67	21.99	21.67	21.91
223	NYSE	DMO	Mon, Jan 10, 2011	21.76	21.95	21.24	21.80
222	NYSE	DMO	Fri, Jan 7, 2011	21.72	21.89	21.72	21.83
221	NYSE	DMO	Thu, Jan 6, 2011	21.75	21.97	21.68	21.80
220	NYSE	DMO	Wed, Jan 5, 2011	21.69	21.75	21.52	21.75
219	NYSE	DMO	Tue, Jan 4, 2011	21.75	21.75	21.50	21.69
218	NYSE	DMO	Mon, Jan 3, 2011	21.64	21.72	21.54	21.71
217	NYSE	DMO	Fri, Dec 31, 2010	21.60	21.65	21.50	21.60
216	NYSE	DMO	Thu, Dec 30, 2010	21.26	21.48	21.22	21.48
215	NYSE	DMO	Wed, Dec 29, 2010	21.44	21.44	21.02	21.20
214	NYSE	DMO	Tue, Dec 28, 2010	21.05	21.36	21.05	21.36
213	NYSE	DMO	Mon, Dec 27, 2010	21.12	21.20	20.95	21.12
212	NYSE	DMO	Thu, Dec 23, 2010	21.21	21.21	20.93	21.01
211	NYSE	DMO	Wed, Dec 22, 2010	20.96	21.11	20.94	21.07
210	NYSE	DMO	Tue, Dec 21, 2010	21.01	21.09	20.74	20.93
209	NYSE	DMO	Mon, Dec 20, 2010	21.15	21.27	21.02	21.11
208	NYSE	DMO	Fri, Dec 17, 2010	20.93	21.11	20.93	21.11
207	NYSE	DMO	Thu, Dec 16, 2010	21.10	21.12	20.90	21.04
206	NYSE	DMO	Wed, Dec 15, 2010	21.11	21.15	20.96	21.09
205	NYSE	DMO	Tue, Dec 14, 2010	21.17	21.29	20.92	21.20
204	NYSE	DMO	Mon, Dec 13, 2010	21.56	21.56	21.24	21.32
203	NYSE	DMO	Fri, Dec 10, 2010	21.40	21.55	21.31	21.47
202	NYSE	DMO	Thu, Dec 9, 2010	21.31	21.49	21.30	21.43
201	NYSE	DMO	Wed, Dec 8, 2010	21.31	21.44	21.30	21.40
200	NYSE	DMO	Tue, Dec 7, 2010	21.30	21.49	21.28	21.38
199	NYSE	DMO	Mon, Dec 6, 2010	21.55	21.55	21.11	21.37
198	NYSE	DMO	Fri, Dec 3, 2010	21.41	21.56	21.25	21.50
197	NYSE	DMO	Thu, Dec 2, 2010	21.66	21.69	21.40	21.50
196	NYSE	DMO	Wed, Dec 1, 2010	21.72	21.72	21.41	21.60
195	NYSE	DMO	Tue, Nov 30, 2010	21.58	21.68	20.96	21.38
194	NYSE	DMO	Mon, Nov 29, 2010	21.78	21.78	21.42	21.43
193	NYSE	DMO	Fri, Nov 26, 2010	21.54	21.60	21.40	21.60
192	NYSE	DMO	Wed, Nov 24, 2010	21.62	21.62	21.22	21.44
191	NYSE	DMO	Tue, Nov 23, 2010	21.51	21.57	21.38	21.48
190	NYSE	DMO	Mon, Nov 22, 2010	21.51	21.51	21.25	21.41
189	NYSE	DMO	Fri, Nov 19, 2010	21.20	21.62	21.10	21.42
188	NYSE	DMO	Thu, Nov 18, 2010	21.38	21.40	21.03	21.19
187	NYSE	DMO	Wed, Nov 17, 2010	21.27	21.35	20.98	21.25
186	NYSE	DMO	Tue, Nov 16, 2010	21.66	21.66	21.10	21.30
185	NYSE	DMO	Mon, Nov 15, 2010	21.74	21.74	21.62	21.65
184	NYSE	DMO	Fri, Nov 12, 2010	21.41	21.66	21.41	21.64
183	NYSE	DMO	Thu, Nov 11, 2010	21.66	21.69	21.31	21.56
182	NYSE	DMO	Wed, Nov 10, 2010	21.57	21.74	21.37	21.53
181	NYSE	DMO	Tue, Nov 9, 2010	21.63	21.94	21.59	21.68
180	NYSE	DMO	Mon, Nov 8, 2010	21.69	21.87	21.69	21.85
179	NYSE	DMO	Fri, Nov 5, 2010	21.55	21.84	21.31	21.46
178	NYSE	DMO	Thu, Nov 4, 2010	21.43	21.69	21.23	21.38
177	NYSE	DMO	Wed, Nov 3, 2010	21.47	21.74	21.41	21.44
176	NYSE	DMO	Tue, Nov 2, 2010	21.12	21.47	21.12	21.45
175	NYSE	DMO	Mon, Nov 1, 2010	21.30	21.32	21.05	21.30
174	NYSE	DMO	Fri, Oct 29, 2010	21.21	21.21	21.05	21.14
173	NYSE	DMO	Thu, Oct 28, 2010	20.94	21.13	20.88	21.12
172	NYSE	DMO	Wed, Oct 27, 2010	20.79	20.89	20.76	20.86
171	NYSE	DMO	Tue, Oct 26, 2010	21.12	21.12	20.58	20.71
170	NYSE	DMO	Mon, Oct 25, 2010	21.25	21.25	20.89	21.00
169	NYSE	DMO	Fri, Oct 22, 2010	21.30	21.30	21.01	21.20
168	NYSE	DMO	Thu, Oct 21, 2010	20.96	21.30	20.83	21.23
167	NYSE	DMO	Wed, Oct 20, 2010	21.00	21.15	20.81	20.96
166	NYSE	DMO	Tue, Oct 19, 2010	21.10	21.18	20.96	21.04
165	NYSE	DMO	Mon, Oct 18, 2010	21.20	21.29	20.91	21.00
164	NYSE	DMO	Fri, Oct 15, 2010	21.02	21.16	20.71	21.12
163	NYSE	DMO	Thu, Oct 14, 2010	21.08	21.29	20.88	21.09
162	NYSE	DMO	Wed, Oct 13, 2010	21.08	21.19	20.91	20.95
161	NYSE	DMO	Tue, Oct 12, 2010	21.23	21.23	20.98	21.06
160	NYSE	DMO	Mon, Oct 11, 2010	21.26	21.26	21.01	21.12
159	NYSE	DMO	Fri, Oct 8, 2010	21.28	21.28	21.00	21.16
158	NYSE	DMO	Thu, Oct 7, 2010	21.30	21.30	21.03	21.20
157	NYSE	DMO	Wed, Oct 6, 2010	21.35	21.41	21.10	21.20
156	NYSE	DMO	Tue, Oct 5, 2010	21.71	21.71	21.00	21.24
155	NYSE	DMO	Mon, Oct 4, 2010	21.40	21.85	21.39	21.60
154	NYSE	DMO	Fri, Oct 1, 2010	21.29	21.70	21.25	21.50
153	NYSE	DMO	Thu, Sep 30, 2010	21.29	21.30	21.10	21.23
152	NYSE	DMO	Wed, Sep 29, 2010	21.33	21.33	20.92	21.00
151	NYSE	DMO	Tue, Sep 28, 2010	21.21	21.36	21.12	21.20
150	NYSE	DMO	Mon, Sep 27, 2010	21.20	21.25	20.99	21.01
149	NYSE	DMO	Fri, Sep 24, 2010	21.06	21.20	20.82	21.20
148	NYSE	DMO	Thu, Sep 23, 2010	20.92	21.10	20.77	20.90
147	NYSE	DMO	Wed, Sep 22, 2010	20.75	21.20	20.51	20.95
146	NYSE	DMO	Tue, Sep 21, 2010	20.42	20.75	20.42	20.69
145	NYSE	DMO	Mon, Sep 20, 2010	20.74	20.78	20.40	20.50
144	NYSE	DMO	Fri, Sep 17, 2010	20.70	20.89	20.43	20.70
143	NYSE	DMO	Thu, Sep 16, 2010	20.64	20.88	20.31	20.70
142	NYSE	DMO	Wed, Sep 15, 2010	20.55	20.76	20.22	20.65
141	NYSE	DMO	Tue, Sep 14, 2010	20.65	20.69	20.53	20.59
140	NYSE	DMO	Mon, Sep 13, 2010	20.55	20.65	20.27	20.58
139	NYSE	DMO	Fri, Sep 10, 2010	20.55	20.60	20.39	20.51
138	NYSE	DMO	Thu, Sep 9, 2010	20.70	20.70	20.41	20.59
137	NYSE	DMO	Wed, Sep 8, 2010	20.62	20.87	20.37	20.59
136	NYSE	DMO	Tue, Sep 7, 2010	20.73	20.74	20.36	20.59
135	NYSE	DMO	Fri, Sep 3, 2010	20.44	20.69	20.34	20.60
134	NYSE	DMO	Thu, Sep 2, 2010	20.59	20.74	20.32	20.68
133	NYSE	DMO	Wed, Sep 1, 2010	20.38	20.61	20.30	20.55
132	NYSE	DMO	Tue, Aug 31, 2010	20.35	20.44	20.19	20.37
131	NYSE	DMO	Mon, Aug 30, 2010	20.32	20.32	20.08	20.31
130	NYSE	DMO	Fri, Aug 27, 2010	19.93	20.14	19.85	20.10
129	NYSE	DMO	Thu, Aug 26, 2010	19.87	20.17	19.79	19.79
128	NYSE	DMO	Wed, Aug 25, 2010	19.93	20.09	19.79	20.02
127	NYSE	DMO	Tue, Aug 24, 2010	20.36	20.36	19.94	20.04
126	NYSE	DMO	Mon, Aug 23, 2010	20.23	20.50	20.17	20.25
125	NYSE	DMO	Fri, Aug 20, 2010	20.63	20.88	20.50	20.52
124	NYSE	DMO	Thu, Aug 19, 2010	20.63	20.92	20.30	20.53
123	NYSE	DMO	Wed, Aug 18, 2010	20.38	20.60	20.35	20.52
122	NYSE	DMO	Tue, Aug 17, 2010	20.20	20.49	20.06	20.40
121	NYSE	DMO	Mon, Aug 16, 2010	20.28	20.30	20.17	20.20
120	NYSE	DMO	Fri, Aug 13, 2010	20.17	20.30	20.15	20.18
119	NYSE	DMO	Thu, Aug 12, 2010	20.16	20.30	20.05	20.10
118	NYSE	DMO	Wed, Aug 11, 2010	20.18	20.18	20.01	20.17
117	NYSE	DMO	Tue, Aug 10, 2010	20.12	20.18	19.96	20.07
116	NYSE	DMO	Mon, Aug 9, 2010	20.14	20.29	20.00	20.05
115	NYSE	DMO	Fri, Aug 6, 2010	20.12	20.12	20.03	20.10
114	NYSE	DMO	Thu, Aug 5, 2010	19.85	20.30	19.85	20.04
113	NYSE	DMO	Wed, Aug 4, 2010	20.01	20.25	19.87	19.96
112	NYSE	DMO	Tue, Aug 3, 2010	19.99	20.25	19.89	20.09
111	NYSE	DMO	Mon, Aug 2, 2010	20.23	20.23	19.89	20.00
110	NYSE	DMO	Fri, Jul 30, 2010	19.95	20.11	19.85	19.89
109	NYSE	DMO	Thu, Jul 29, 2010	19.90	20.00	19.75	19.90
108	NYSE	DMO	Wed, Jul 28, 2010	20.00	20.11	19.87	19.97
107	NYSE	DMO	Tue, Jul 27, 2010	20.30	20.30	19.65	19.98
106	NYSE	DMO	Mon, Jul 26, 2010	20.00	20.38	19.75	20.38
105	NYSE	DMO	Fri, Jul 23, 2010	19.93	19.95	19.85	19.95
104	NYSE	DMO	Thu, Jul 22, 2010	19.96	20.00	19.35	19.94
103	NYSE	DMO	Wed, Jul 21, 2010	19.90	20.00	19.90	19.97
102	NYSE	DMO	Tue, Jul 20, 2010	20.00	20.00	19.74	19.95
101	NYSE	DMO	Mon, Jul 19, 2010	19.97	20.00	19.94	19.98
100	NYSE	DMO	Fri, Jul 16, 2010	20.01	20.01	19.97	19.97
99	NYSE	DMO	Thu, Jul 15, 2010	20.07	20.07	19.87	19.97
98	NYSE	DMO	Wed, Jul 14, 2010	20.05	20.05	19.91	19.97
97	NYSE	DMO	Tue, Jul 13, 2010	20.00	20.00	19.93	19.95
96	NYSE	DMO	Mon, Jul 12, 2010	20.00	20.00	19.80	19.88
95	NYSE	DMO	Fri, Jul 9, 2010	20.00	20.00	19.80	19.96
94	NYSE	DMO	Thu, Jul 8, 2010	20.00	20.00	19.90	19.94
93	NYSE	DMO	Wed, Jul 7, 2010	20.00	20.00	19.90	20.00
92	NYSE	DMO	Tue, Jul 6, 2010	19.90	19.97	19.77	19.90
91	NYSE	DMO	Fri, Jul 2, 2010	19.88	19.99	19.75	19.85
90	NYSE	DMO	Thu, Jul 1, 2010	20.00	20.00	19.92	19.98
89	NYSE	DMO	Wed, Jun 30, 2010	19.95	20.00	19.88	19.95
88	NYSE	DMO	Tue, Jun 29, 2010	19.95	19.99	19.80	19.80
87	NYSE	DMO	Mon, Jun 28, 2010	20.00	20.00	19.88	19.88
86	NYSE	DMO	Fri, Jun 25, 2010	19.80	19.86	19.69	19.80
85	NYSE	DMO	Thu, Jun 24, 2010	19.58	19.87	19.58	19.75
84	NYSE	DMO	Wed, Jun 23, 2010	19.67	19.79	19.30	19.76
83	NYSE	DMO	Tue, Jun 22, 2010	19.45	19.71	19.41	19.68
82	NYSE	DMO	Mon, Jun 21, 2010	19.65	19.74	19.50	19.54
81	NYSE	DMO	Fri, Jun 18, 2010	19.61	19.77	19.52	19.77
80	NYSE	DMO	Thu, Jun 17, 2010	19.59	19.74	19.41	19.53
79	NYSE	DMO	Wed, Jun 16, 2010	19.72	19.74	19.41	19.64
78	NYSE	DMO	Tue, Jun 15, 2010	19.93	19.94	19.74	19.82
77	NYSE	DMO	Mon, Jun 14, 2010	19.76	19.91	19.76	19.86
76	NYSE	DMO	Fri, Jun 11, 2010	19.71	19.97	19.71	19.86
75	NYSE	DMO	Thu, Jun 10, 2010	19.90	19.90	19.77	19.78
74	NYSE	DMO	Wed, Jun 9, 2010	19.75	20.04	19.59	19.98
73	NYSE	DMO	Tue, Jun 8, 2010	20.00	20.00	19.56	19.74
72	NYSE	DMO	Mon, Jun 7, 2010	19.58	19.82	19.58	19.75
71	NYSE	DMO	Fri, Jun 4, 2010	19.71	19.71	19.61	19.62
70	NYSE	DMO	Thu, Jun 3, 2010	19.76	20.00	19.64	19.66
69	NYSE	DMO	Wed, Jun 2, 2010	19.66	19.88	19.64	19.73
68	NYSE	DMO	Tue, Jun 1, 2010	19.50	19.70	19.50	19.65
67	NYSE	DMO	Fri, May 28, 2010	19.80	19.86	19.26	19.48
66	NYSE	DMO	Thu, May 27, 2010	19.65	19.81	19.65	19.70
65	NYSE	DMO	Wed, May 26, 2010	19.70	19.99	19.65	19.69
64	NYSE	DMO	Tue, May 25, 2010	20.00	20.08	19.41	19.86
63	NYSE	DMO	Mon, May 24, 2010	20.20	20.20	20.00	20.05
62	NYSE	DMO	Fri, May 21, 2010	20.11	20.45	20.00	20.26
61	NYSE	DMO	Thu, May 20, 2010	20.75	20.75	19.86	20.11
60	NYSE	DMO	Wed, May 19, 2010	20.25	20.45	20.17	20.35
59	NYSE	DMO	Tue, May 18, 2010	20.43	20.85	20.15	20.25
58	NYSE	DMO	Mon, May 17, 2010	20.47	20.75	20.42	20.50
57	NYSE	DMO	Fri, May 14, 2010	20.52	20.89	20.37	20.55
56	NYSE	DMO	Thu, May 13, 2010	20.44	20.74	20.32	20.53
55	NYSE	DMO	Wed, May 12, 2010	20.45	20.62	20.35	20.41
54	NYSE	DMO	Tue, May 11, 2010	20.71	20.71	20.32	20.46
53	NYSE	DMO	Mon, May 10, 2010	20.90	20.90	20.15	20.60
52	NYSE	DMO	Fri, May 7, 2010	20.75	20.75	20.15	20.75
51	NYSE	DMO	Thu, May 6, 2010	20.72	20.84	20.46	20.46
50	NYSE	DMO	Wed, May 5, 2010	20.55	20.74	20.30	20.50
49	NYSE	DMO	Tue, May 4, 2010	20.25	20.60	20.09	20.41
48	NYSE	DMO	Mon, May 3, 2010	20.57	20.82	20.24	20.34
47	NYSE	DMO	Fri, Apr 30, 2010	20.60	20.60	20.23	20.51
46	NYSE	DMO	Thu, Apr 29, 2010	20.30	20.70	20.25	20.35
45	NYSE	DMO	Wed, Apr 28, 2010	20.25	20.40	20.15	20.40
44	NYSE	DMO	Tue, Apr 27, 2010	20.15	20.30	20.15	20.25
43	NYSE	DMO	Mon, Apr 26, 2010	20.32	20.47	20.05	20.21
42	NYSE	DMO	Fri, Apr 23, 2010	20.12	20.32	20.04	20.32
41	NYSE	DMO	Thu, Apr 22, 2010	20.00	20.11	20.00	20.03
40	NYSE	DMO	Wed, Apr 21, 2010	20.02	20.10	19.91	20.10
39	NYSE	DMO	Tue, Apr 20, 2010	20.97	20.97	19.55	20.00
38	NYSE	DMO	Mon, Apr 19, 2010	19.90	20.08	19.86	19.95
37	NYSE	DMO	Fri, Apr 16, 2010	19.84	19.92	19.78	19.90
36	NYSE	DMO	Thu, Apr 15, 2010	19.85	19.86	19.65	19.77
35	NYSE	DMO	Wed, Apr 14, 2010	19.57	19.78	19.56	19.75
34	NYSE	DMO	Tue, Apr 13, 2010	19.90	19.90	19.40	19.65
33	NYSE	DMO	Mon, Apr 12, 2010	20.00	20.00	19.61	19.70
32	NYSE	DMO	Fri, Apr 9, 2010	20.03	20.03	20.00	20.00
31	NYSE	DMO	Thu, Apr 8, 2010	20.02	20.02	20.00	20.00
30	NYSE	DMO	Wed, Apr 7, 2010	20.00	20.01	20.00	20.00
29	NYSE	DMO	Tue, Apr 6, 2010	20.00	20.01	20.00	20.00
28	NYSE	DMO	Mon, Apr 5, 2010	20.00	20.01	20.00	20.00
27	NYSE	DMO	Thu, Apr 1, 2010	20.02	20.02	19.99	20.00
26	NYSE	DMO	Wed, Mar 31, 2010	20.01	20.02	20.00	20.02
25	NYSE	DMO	Tue, Mar 30, 2010	20.05	20.05	20.00	20.00
24	NYSE	DMO	Mon, Mar 29, 2010	20.01	20.05	20.00	20.00
23	NYSE	DMO	Fri, Mar 26, 2010	20.08	20.08	20.00	20.00
22	NYSE	DMO	Thu, Mar 25, 2010	20.02	20.07	20.00	20.01
21	NYSE	DMO	Wed, Mar 24, 2010	20.02	20.02	20.00	20.00
20	NYSE	DMO	Tue, Mar 23, 2010	20.08	20.08	20.00	20.00
19	NYSE	DMO	Mon, Mar 22, 2010	20.15	20.15	20.03	20.03
18	NYSE	DMO	Fri, Mar 19, 2010	20.08	20.17	20.06	20.08
17	NYSE	DMO	Thu, Mar 18, 2010	20.07	20.07	20.00	20.03
16	NYSE	DMO	Wed, Mar 17, 2010	20.06	20.07	20.00	20.05
15	NYSE	DMO	Tue, Mar 16, 2010	20.07	20.07	20.06	20.06
14	NYSE	DMO	Mon, Mar 15, 2010	20.03	20.08	20.03	20.08
13	NYSE	DMO	Fri, Mar 12, 2010	20.01	20.03	20.00	20.01
12	NYSE	DMO	Thu, Mar 11, 2010	20.05	20.09	20.01	20.06
11	NYSE	DMO	Wed, Mar 10, 2010	20.01	20.02	20.00	20.02
10	NYSE	DMO	Tue, Mar 9, 2010	20.01	20.02	20.00	20.01
9	NYSE	DMO	Mon, Mar 8, 2010	20.04	20.04	20.00	20.02
8	NYSE	DMO	Fri, Mar 5, 2010	20.04	20.05	20.00	20.00
7	NYSE	DMO	Thu, Mar 4, 2010	20.04	20.04	20.01	20.02
6	NYSE	DMO	Wed, Mar 3, 2010	20.05	20.05	20.01	20.04
5	NYSE	DMO	Tue, Mar 2, 2010	20.06	20.06	20.04	20.05
4	NYSE	DMO	Mon, Mar 1, 2010	20.04	20.06	20.02	20.04
3	NYSE	DMO	Fri, Feb 26, 2010	20.06	20.11	20.02	20.05
2	NYSE	DMO	Thu, Feb 25, 2010	20.05	20.09	20.02	20.04
1	NYSE	DMO	Wed, Feb 24, 2010	20.05	20.09	20.00	20.04
#	Exchange	Symbol	Date	Open	High	Low	Close

Western Asset Mortgage Defined Opportunity Fund Inc NYSE:DMO 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