Digimarc Corp NASDAQ:DMRC Historical Prices

Below are the 5773 trading days of historical prices for DMRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5773	NASDAQ	DMRC	Tue, Jan 17, 2023	20.98	21.92	20.47	21.87
5772	NASDAQ	DMRC	Fri, Jan 13, 2023	20.43	21.20	19.93	20.81
5771	NASDAQ	DMRC	Thu, Jan 12, 2023	20.14	20.91	18.90	20.64
5770	NASDAQ	DMRC	Wed, Jan 11, 2023	19.71	20.27	19.71	20.07
5769	NASDAQ	DMRC	Tue, Jan 10, 2023	19.30	19.94	18.91	19.74
5768	NASDAQ	DMRC	Mon, Jan 9, 2023	18.26	19.79	18.26	19.39
5767	NASDAQ	DMRC	Fri, Jan 6, 2023	18.10	18.33	17.44	18.16
5766	NASDAQ	DMRC	Thu, Jan 5, 2023	18.84	18.86	17.97	18.05
5765	NASDAQ	DMRC	Wed, Jan 4, 2023	18.61	19.13	18.30	19.08
5764	NASDAQ	DMRC	Tue, Jan 3, 2023	18.93	19.34	17.97	18.43
5763	NASDAQ	DMRC	Fri, Dec 30, 2022	17.92	18.67	17.92	18.49
5762	NASDAQ	DMRC	Thu, Dec 29, 2022	18.18	18.45	17.58	18.27
5761	NASDAQ	DMRC	Wed, Dec 28, 2022	17.84	17.94	17.43	17.75
5760	NASDAQ	DMRC	Tue, Dec 27, 2022	18.70	18.90	17.88	17.98
5759	NASDAQ	DMRC	Fri, Dec 23, 2022	18.40	19.03	18.21	18.86
5758	NASDAQ	DMRC	Thu, Dec 22, 2022	18.93	19.64	18.16	18.61
5757	NASDAQ	DMRC	Wed, Dec 21, 2022	18.54	19.61	18.36	19.04
5756	NASDAQ	DMRC	Tue, Dec 20, 2022	18.81	19.10	18.01	18.49
5755	NASDAQ	DMRC	Mon, Dec 19, 2022	19.88	19.88	18.58	18.81
5754	NASDAQ	DMRC	Fri, Dec 16, 2022	20.09	20.40	19.80	19.86
5753	NASDAQ	DMRC	Thu, Dec 15, 2022	20.92	21.42	20.40	20.59
5752	NASDAQ	DMRC	Wed, Dec 14, 2022	21.75	22.05	21.10	21.47
5751	NASDAQ	DMRC	Tue, Dec 13, 2022	23.58	23.58	21.77	21.83
5750	NASDAQ	DMRC	Mon, Dec 12, 2022	21.56	22.57	21.56	22.16
5749	NASDAQ	DMRC	Fri, Dec 9, 2022	22.19	22.45	21.65	21.74
5748	NASDAQ	DMRC	Thu, Dec 8, 2022	21.45	22.68	21.18	22.19
5747	NASDAQ	DMRC	Wed, Dec 7, 2022	22.00	23.29	21.41	21.50
5746	NASDAQ	DMRC	Tue, Dec 6, 2022	23.07	23.15	21.79	22.06
5745	NASDAQ	DMRC	Mon, Dec 5, 2022	22.89	25.33	22.88	23.13
5744	NASDAQ	DMRC	Fri, Dec 2, 2022	21.30	23.31	21.15	23.19
5743	NASDAQ	DMRC	Thu, Dec 1, 2022	22.77	23.40	21.15	21.68
5742	NASDAQ	DMRC	Wed, Nov 30, 2022	21.74	22.32	21.28	22.28
5741	NASDAQ	DMRC	Tue, Nov 29, 2022	21.65	21.77	21.19	21.50
5740	NASDAQ	DMRC	Mon, Nov 28, 2022	21.62	22.01	21.22	21.52
5739	NASDAQ	DMRC	Fri, Nov 25, 2022	22.10	23.08	21.76	21.94
5738	NASDAQ	DMRC	Wed, Nov 23, 2022	21.67	22.33	21.35	22.33
5737	NASDAQ	DMRC	Tue, Nov 22, 2022	21.88	21.96	21.40	21.76
5736	NASDAQ	DMRC	Mon, Nov 21, 2022	21.85	22.34	21.59	21.92
5735	NASDAQ	DMRC	Fri, Nov 18, 2022	24.05	24.14	21.97	22.08
5734	NASDAQ	DMRC	Thu, Nov 17, 2022	22.62	23.80	22.62	23.40
5733	NASDAQ	DMRC	Wed, Nov 16, 2022	24.16	24.29	23.03	23.22
5732	NASDAQ	DMRC	Tue, Nov 15, 2022	22.71	24.15	22.58	24.10
5731	NASDAQ	DMRC	Mon, Nov 14, 2022	21.95	22.52	21.30	21.87
5730	NASDAQ	DMRC	Fri, Nov 11, 2022	22.14	23.25	21.33	22.36
5729	NASDAQ	DMRC	Thu, Nov 10, 2022	21.28	22.33	20.75	22.26
5728	NASDAQ	DMRC	Wed, Nov 9, 2022	22.93	22.93	19.93	20.05
5727	NASDAQ	DMRC	Tue, Nov 8, 2022	20.86	23.55	20.86	22.87
5726	NASDAQ	DMRC	Mon, Nov 7, 2022	19.63	21.66	18.71	20.75
5725	NASDAQ	DMRC	Fri, Nov 4, 2022	18.40	19.99	17.73	18.95
5724	NASDAQ	DMRC	Thu, Nov 3, 2022	15.42	16.00	14.63	14.65
5723	NASDAQ	DMRC	Wed, Nov 2, 2022	16.53	16.87	15.78	15.80
5722	NASDAQ	DMRC	Tue, Nov 1, 2022	16.55	16.92	16.10	16.53
5721	NASDAQ	DMRC	Mon, Oct 31, 2022	15.86	16.53	15.86	16.34
5720	NASDAQ	DMRC	Fri, Oct 28, 2022	15.23	16.06	15.01	16.01
5719	NASDAQ	DMRC	Thu, Oct 27, 2022	15.70	15.80	15.19	15.23
5718	NASDAQ	DMRC	Wed, Oct 26, 2022	15.64	16.39	15.02	15.50
5717	NASDAQ	DMRC	Tue, Oct 25, 2022	15.32	16.49	14.64	15.68
5716	NASDAQ	DMRC	Mon, Oct 24, 2022	15.34	15.45	14.85	15.32
5715	NASDAQ	DMRC	Fri, Oct 21, 2022	15.73	16.30	15.31	15.63
5714	NASDAQ	DMRC	Thu, Oct 20, 2022	14.82	16.67	14.55	15.81
5713	NASDAQ	DMRC	Wed, Oct 19, 2022	14.43	14.94	14.21	14.85
5712	NASDAQ	DMRC	Tue, Oct 18, 2022	14.36	14.98	13.98	14.73
5711	NASDAQ	DMRC	Mon, Oct 17, 2022	13.76	14.43	13.70	14.03
5710	NASDAQ	DMRC	Fri, Oct 14, 2022	13.63	13.80	12.97	13.16
5709	NASDAQ	DMRC	Thu, Oct 13, 2022	12.64	13.55	12.45	13.53
5708	NASDAQ	DMRC	Wed, Oct 12, 2022	13.13	13.28	12.63	12.98
5707	NASDAQ	DMRC	Tue, Oct 11, 2022	13.01	13.58	12.50	13.17
5706	NASDAQ	DMRC	Mon, Oct 10, 2022	13.58	13.72	12.95	13.14
5705	NASDAQ	DMRC	Fri, Oct 7, 2022	14.11	14.11	13.42	13.56
5704	NASDAQ	DMRC	Thu, Oct 6, 2022	14.21	14.47	13.93	14.24
5703	NASDAQ	DMRC	Wed, Oct 5, 2022	14.27	14.72	14.03	14.14
5702	NASDAQ	DMRC	Tue, Oct 4, 2022	13.99	14.87	13.99	14.49
5701	NASDAQ	DMRC	Mon, Oct 3, 2022	13.84	13.86	13.32	13.66
5700	NASDAQ	DMRC	Fri, Sep 30, 2022	13.80	14.44	13.52	13.55
5699	NASDAQ	DMRC	Thu, Sep 29, 2022	14.04	14.34	13.62	14.06
5698	NASDAQ	DMRC	Wed, Sep 28, 2022	13.51	14.57	13.26	14.47
5697	NASDAQ	DMRC	Tue, Sep 27, 2022	13.63	13.87	12.90	13.63
5696	NASDAQ	DMRC	Mon, Sep 26, 2022	13.86	14.77	13.08	13.26
5695	NASDAQ	DMRC	Fri, Sep 23, 2022	14.04	14.33	13.53	13.80
5694	NASDAQ	DMRC	Thu, Sep 22, 2022	14.69	14.73	13.94	14.37
5693	NASDAQ	DMRC	Wed, Sep 21, 2022	15.35	15.90	14.35	14.68
5692	NASDAQ	DMRC	Tue, Sep 20, 2022	15.86	15.86	14.83	15.23
5691	NASDAQ	DMRC	Mon, Sep 19, 2022	16.23	16.96	16.05	16.14
5690	NASDAQ	DMRC	Fri, Sep 16, 2022	16.72	16.88	15.64	16.61
5689	NASDAQ	DMRC	Thu, Sep 15, 2022	16.79	17.73	16.79	17.37
5688	NASDAQ	DMRC	Wed, Sep 14, 2022	16.61	17.08	16.30	16.92
5687	NASDAQ	DMRC	Tue, Sep 13, 2022	16.60	17.21	16.50	16.64
5686	NASDAQ	DMRC	Mon, Sep 12, 2022	17.13	17.39	16.36	17.32
5685	NASDAQ	DMRC	Fri, Sep 9, 2022	17.00	17.47	17.00	17.14
5684	NASDAQ	DMRC	Thu, Sep 8, 2022	16.22	17.03	16.06	16.86
5683	NASDAQ	DMRC	Wed, Sep 7, 2022	15.78	16.50	15.60	16.42
5682	NASDAQ	DMRC	Tue, Sep 6, 2022	16.67	16.95	15.75	16.03
5681	NASDAQ	DMRC	Fri, Sep 2, 2022	16.84	16.97	16.24	16.67
5680	NASDAQ	DMRC	Thu, Sep 1, 2022	17.77	18.02	15.90	16.59
5679	NASDAQ	DMRC	Wed, Aug 31, 2022	18.21	18.39	17.15	17.82
5678	NASDAQ	DMRC	Tue, Aug 30, 2022	17.59	18.12	17.48	18.07
5677	NASDAQ	DMRC	Mon, Aug 29, 2022	17.61	18.59	17.28	17.40
5676	NASDAQ	DMRC	Fri, Aug 26, 2022	18.72	18.78	17.84	17.95
5675	NASDAQ	DMRC	Thu, Aug 25, 2022	18.01	18.74	17.77	18.62
5674	NASDAQ	DMRC	Wed, Aug 24, 2022	17.04	18.25	17.04	17.68
5673	NASDAQ	DMRC	Tue, Aug 23, 2022	17.34	18.17	16.98	17.04
5672	NASDAQ	DMRC	Mon, Aug 22, 2022	16.98	17.62	16.53	17.48
5671	NASDAQ	DMRC	Fri, Aug 19, 2022	18.21	18.21	16.39	17.39
5670	NASDAQ	DMRC	Thu, Aug 18, 2022	19.28	20.29	18.52	18.71
5669	NASDAQ	DMRC	Wed, Aug 17, 2022	19.28	20.29	18.68	19.38
5668	NASDAQ	DMRC	Tue, Aug 16, 2022	19.46	19.99	18.93	19.81
5667	NASDAQ	DMRC	Mon, Aug 15, 2022	20.14	21.15	19.48	19.82
5666	NASDAQ	DMRC	Fri, Aug 12, 2022	19.64	20.45	18.64	20.45
5665	NASDAQ	DMRC	Thu, Aug 11, 2022	19.39	20.04	18.88	19.39
5664	NASDAQ	DMRC	Wed, Aug 10, 2022	18.75	20.15	18.71	19.26
5663	NASDAQ	DMRC	Tue, Aug 9, 2022	18.26	18.54	17.81	18.06
5662	NASDAQ	DMRC	Mon, Aug 8, 2022	17.27	18.61	17.27	18.55
5661	NASDAQ	DMRC	Fri, Aug 5, 2022	17.00	17.81	16.76	17.57
5660	NASDAQ	DMRC	Thu, Aug 4, 2022	17.25	18.92	16.66	17.28
5659	NASDAQ	DMRC	Wed, Aug 3, 2022	16.00	16.89	16.00	16.71
5658	NASDAQ	DMRC	Tue, Aug 2, 2022	14.96	15.82	14.66	15.78
5657	NASDAQ	DMRC	Mon, Aug 1, 2022	15.13	15.45	14.78	15.13
5656	NASDAQ	DMRC	Fri, Jul 29, 2022	14.94	15.50	14.79	15.31
5655	NASDAQ	DMRC	Thu, Jul 28, 2022	14.65	15.55	14.21	15.09
5654	NASDAQ	DMRC	Wed, Jul 27, 2022	14.33	15.20	14.01	14.73
5653	NASDAQ	DMRC	Tue, Jul 26, 2022	14.59	15.33	13.93	14.12
5652	NASDAQ	DMRC	Mon, Jul 25, 2022	15.31	15.31	14.50	14.85
5651	NASDAQ	DMRC	Fri, Jul 22, 2022	15.85	16.00	14.94	15.21
5650	NASDAQ	DMRC	Thu, Jul 21, 2022	14.81	15.95	14.60	15.93
5649	NASDAQ	DMRC	Wed, Jul 20, 2022	13.74	15.05	13.59	14.82
5648	NASDAQ	DMRC	Tue, Jul 19, 2022	13.26	13.82	13.03	13.58
5647	NASDAQ	DMRC	Mon, Jul 18, 2022	14.23	15.17	13.08	13.08
5646	NASDAQ	DMRC	Fri, Jul 15, 2022	13.84	14.22	13.10	14.15
5645	NASDAQ	DMRC	Thu, Jul 14, 2022	14.03	14.09	13.46	13.58
5644	NASDAQ	DMRC	Wed, Jul 13, 2022	14.22	14.48	14.00	14.16
5643	NASDAQ	DMRC	Tue, Jul 12, 2022	15.13	15.84	14.30	14.53
5642	NASDAQ	DMRC	Mon, Jul 11, 2022	15.98	15.98	14.52	15.13
5641	NASDAQ	DMRC	Fri, Jul 8, 2022	14.99	16.50	14.94	16.32
5640	NASDAQ	DMRC	Thu, Jul 7, 2022	13.93	15.15	13.81	15.09
5639	NASDAQ	DMRC	Wed, Jul 6, 2022	14.51	14.92	13.78	13.89
5638	NASDAQ	DMRC	Tue, Jul 5, 2022	14.07	14.60	13.69	14.57
5637	NASDAQ	DMRC	Fri, Jul 1, 2022	14.09	14.45	13.82	14.19
5636	NASDAQ	DMRC	Thu, Jun 30, 2022	13.86	14.74	13.52	14.14
5635	NASDAQ	DMRC	Wed, Jun 29, 2022	14.75	14.86	14.02	14.10
5634	NASDAQ	DMRC	Tue, Jun 28, 2022	15.46	15.74	14.82	14.88
5633	NASDAQ	DMRC	Mon, Jun 27, 2022	16.52	16.69	15.11	15.47
5632	NASDAQ	DMRC	Fri, Jun 24, 2022	16.07	16.63	15.91	16.49
5631	NASDAQ	DMRC	Thu, Jun 23, 2022	15.43	15.95	15.17	15.92
5630	NASDAQ	DMRC	Wed, Jun 22, 2022	15.10	16.00	15.10	15.43
5629	NASDAQ	DMRC	Tue, Jun 21, 2022	15.87	15.92	15.36	15.41
5628	NASDAQ	DMRC	Fri, Jun 17, 2022	15.26	15.96	15.12	15.29
5627	NASDAQ	DMRC	Thu, Jun 16, 2022	15.30	15.50	14.85	15.28
5626	NASDAQ	DMRC	Wed, Jun 15, 2022	15.45	16.05	15.19	15.74
5625	NASDAQ	DMRC	Tue, Jun 14, 2022	15.14	15.51	14.81	15.20
5624	NASDAQ	DMRC	Mon, Jun 13, 2022	15.65	16.02	15.03	15.07
5623	NASDAQ	DMRC	Fri, Jun 10, 2022	16.99	17.49	16.28	16.44
5622	NASDAQ	DMRC	Thu, Jun 9, 2022	17.14	17.50	16.85	17.40
5621	NASDAQ	DMRC	Wed, Jun 8, 2022	16.84	17.65	16.83	17.43
5620	NASDAQ	DMRC	Tue, Jun 7, 2022	16.48	16.86	16.00	16.80
5619	NASDAQ	DMRC	Mon, Jun 6, 2022	16.95	16.95	16.12	16.44
5618	NASDAQ	DMRC	Fri, Jun 3, 2022	16.83	17.07	16.05	16.70
5617	NASDAQ	DMRC	Thu, Jun 2, 2022	16.50	17.09	16.50	17.01
5616	NASDAQ	DMRC	Wed, Jun 1, 2022	17.26	17.64	16.25	16.45
5615	NASDAQ	DMRC	Tue, May 31, 2022	16.92	17.81	16.52	17.26
5614	NASDAQ	DMRC	Fri, May 27, 2022	16.03	17.12	16.03	16.82
5613	NASDAQ	DMRC	Thu, May 26, 2022	15.86	16.69	15.86	15.97
5612	NASDAQ	DMRC	Wed, May 25, 2022	15.40	16.06	15.13	15.71
5611	NASDAQ	DMRC	Tue, May 24, 2022	16.35	16.44	15.23	15.36
5610	NASDAQ	DMRC	Mon, May 23, 2022	16.98	17.16	16.30	16.54
5609	NASDAQ	DMRC	Fri, May 20, 2022	17.22	17.22	16.37	16.99
5608	NASDAQ	DMRC	Thu, May 19, 2022	16.77	17.28	16.66	16.82
5607	NASDAQ	DMRC	Wed, May 18, 2022	17.70	17.87	16.71	16.93
5606	NASDAQ	DMRC	Tue, May 17, 2022	17.73	18.06	17.19	17.93
5605	NASDAQ	DMRC	Mon, May 16, 2022	17.97	18.86	17.25	17.61
5604	NASDAQ	DMRC	Fri, May 13, 2022	20.95	20.95	17.09	18.31
5603	NASDAQ	DMRC	Thu, May 12, 2022	19.32	20.70	18.99	20.20
5602	NASDAQ	DMRC	Wed, May 11, 2022	20.95	21.41	19.23	19.66
5601	NASDAQ	DMRC	Tue, May 10, 2022	21.63	21.73	20.02	20.90
5600	NASDAQ	DMRC	Mon, May 9, 2022	21.25	21.59	19.95	21.15
5599	NASDAQ	DMRC	Fri, May 6, 2022	24.12	24.12	21.49	21.74
5598	NASDAQ	DMRC	Thu, May 5, 2022	26.68	27.14	24.10	24.43
5597	NASDAQ	DMRC	Wed, May 4, 2022	26.67	27.60	25.51	27.37
5596	NASDAQ	DMRC	Tue, May 3, 2022	26.66	27.50	25.83	26.68
5595	NASDAQ	DMRC	Mon, May 2, 2022	25.68	27.02	25.68	27.02
5594	NASDAQ	DMRC	Fri, Apr 29, 2022	26.07	26.82	25.79	25.87
5593	NASDAQ	DMRC	Thu, Apr 28, 2022	25.09	26.95	24.59	26.08
5592	NASDAQ	DMRC	Wed, Apr 27, 2022	25.00	25.70	24.51	24.94
5591	NASDAQ	DMRC	Tue, Apr 26, 2022	25.99	25.99	25.07	25.07
5590	NASDAQ	DMRC	Mon, Apr 25, 2022	25.78	26.69	25.30	26.36
5589	NASDAQ	DMRC	Fri, Apr 22, 2022	25.80	26.58	25.53	25.73
5588	NASDAQ	DMRC	Thu, Apr 21, 2022	27.50	27.86	25.23	26.03
5587	NASDAQ	DMRC	Wed, Apr 20, 2022	27.73	28.35	26.49	27.03
5586	NASDAQ	DMRC	Tue, Apr 19, 2022	26.16	28.01	26.16	27.67
5585	NASDAQ	DMRC	Mon, Apr 18, 2022	26.23	26.91	25.64	26.39
5584	NASDAQ	DMRC	Thu, Apr 14, 2022	27.89	28.26	26.46	26.59
5583	NASDAQ	DMRC	Wed, Apr 13, 2022	28.06	28.37	27.30	28.25
5582	NASDAQ	DMRC	Tue, Apr 12, 2022	27.91	28.79	27.44	28.00
5581	NASDAQ	DMRC	Mon, Apr 11, 2022	27.03	27.96	26.57	27.43
5580	NASDAQ	DMRC	Fri, Apr 8, 2022	27.47	28.11	25.27	27.42
5579	NASDAQ	DMRC	Thu, Apr 7, 2022	27.61	27.89	26.51	27.84
5578	NASDAQ	DMRC	Wed, Apr 6, 2022	26.29	28.64	25.27	27.63
5577	NASDAQ	DMRC	Tue, Apr 5, 2022	27.86	28.11	26.26	26.32
5576	NASDAQ	DMRC	Mon, Apr 4, 2022	26.72	28.02	26.05	27.74
5575	NASDAQ	DMRC	Fri, Apr 1, 2022	26.34	26.72	25.63	26.41
5574	NASDAQ	DMRC	Thu, Mar 31, 2022	27.33	28.39	26.29	26.37
5573	NASDAQ	DMRC	Wed, Mar 30, 2022	26.82	28.00	26.12	27.50
5572	NASDAQ	DMRC	Tue, Mar 29, 2022	25.24	26.93	25.24	26.86
5571	NASDAQ	DMRC	Mon, Mar 28, 2022	24.89	25.40	24.15	25.02
5570	NASDAQ	DMRC	Fri, Mar 25, 2022	25.57	26.38	24.26	25.02
5569	NASDAQ	DMRC	Thu, Mar 24, 2022	26.07	26.61	24.75	25.24
5568	NASDAQ	DMRC	Wed, Mar 23, 2022	26.32	27.56	25.58	25.83
5567	NASDAQ	DMRC	Tue, Mar 22, 2022	25.81	26.78	25.38	26.53
5566	NASDAQ	DMRC	Mon, Mar 21, 2022	26.20	26.49	25.11	25.74
5565	NASDAQ	DMRC	Fri, Mar 18, 2022	26.09	27.61	26.09	26.50
5564	NASDAQ	DMRC	Thu, Mar 17, 2022	25.53	26.66	25.53	26.64
5563	NASDAQ	DMRC	Wed, Mar 16, 2022	24.61	25.95	24.61	25.85
5562	NASDAQ	DMRC	Tue, Mar 15, 2022	23.31	24.51	22.98	24.31
5561	NASDAQ	DMRC	Mon, Mar 14, 2022	24.87	24.87	22.79	23.30
5560	NASDAQ	DMRC	Fri, Mar 11, 2022	26.76	27.32	24.97	25.07
5559	NASDAQ	DMRC	Thu, Mar 10, 2022	25.81	27.89	25.79	26.33
5558	NASDAQ	DMRC	Wed, Mar 9, 2022	24.33	25.79	24.31	25.37
5557	NASDAQ	DMRC	Tue, Mar 8, 2022	22.48	24.77	21.73	23.75
5556	NASDAQ	DMRC	Mon, Mar 7, 2022	22.50	23.33	21.50	22.61
5555	NASDAQ	DMRC	Fri, Mar 4, 2022	24.06	24.34	21.72	22.15
5554	NASDAQ	DMRC	Thu, Mar 3, 2022	28.80	28.80	23.77	24.48
5553	NASDAQ	DMRC	Wed, Mar 2, 2022	29.63	30.24	28.61	29.55
5552	NASDAQ	DMRC	Tue, Mar 1, 2022	30.16	31.03	29.17	29.26
5551	NASDAQ	DMRC	Mon, Feb 28, 2022	29.19	30.42	29.19	30.13
5550	NASDAQ	DMRC	Fri, Feb 25, 2022	29.86	29.94	28.55	29.46
5549	NASDAQ	DMRC	Thu, Feb 24, 2022	27.88	29.92	27.27	29.91
5548	NASDAQ	DMRC	Wed, Feb 23, 2022	29.70	29.96	28.70	28.91
5547	NASDAQ	DMRC	Tue, Feb 22, 2022	29.27	30.06	28.90	29.30
5546	NASDAQ	DMRC	Fri, Feb 18, 2022	30.44	30.44	28.97	29.59
5545	NASDAQ	DMRC	Thu, Feb 17, 2022	32.08	32.49	30.58	30.69
5544	NASDAQ	DMRC	Wed, Feb 16, 2022	31.17	32.62	31.17	32.54
5543	NASDAQ	DMRC	Tue, Feb 15, 2022	30.05	32.23	30.02	32.02
5542	NASDAQ	DMRC	Mon, Feb 14, 2022	27.84	29.99	27.84	29.55
5541	NASDAQ	DMRC	Fri, Feb 11, 2022	28.72	29.25	27.59	27.90
5540	NASDAQ	DMRC	Thu, Feb 10, 2022	29.44	29.87	28.29	28.49
5539	NASDAQ	DMRC	Wed, Feb 9, 2022	30.04	30.72	29.00	29.99
5538	NASDAQ	DMRC	Tue, Feb 8, 2022	28.82	30.36	28.63	29.54
5537	NASDAQ	DMRC	Mon, Feb 7, 2022	29.09	30.01	28.21	29.02
5536	NASDAQ	DMRC	Fri, Feb 4, 2022	28.30	29.27	28.09	29.02
5535	NASDAQ	DMRC	Thu, Feb 3, 2022	28.76	29.37	28.00	28.37
5534	NASDAQ	DMRC	Wed, Feb 2, 2022	30.89	30.95	28.24	29.00
5533	NASDAQ	DMRC	Tue, Feb 1, 2022	31.93	32.10	29.41	30.23
5532	NASDAQ	DMRC	Mon, Jan 31, 2022	29.83	31.90	29.51	31.70
5531	NASDAQ	DMRC	Fri, Jan 28, 2022	29.07	30.36	28.01	29.66
5530	NASDAQ	DMRC	Thu, Jan 27, 2022	31.82	32.36	29.05	29.25
5529	NASDAQ	DMRC	Wed, Jan 26, 2022	34.28	34.83	31.39	31.59
5528	NASDAQ	DMRC	Tue, Jan 25, 2022	34.04	34.97	32.34	33.42
5527	NASDAQ	DMRC	Mon, Jan 24, 2022	31.67	35.22	30.00	35.14
5526	NASDAQ	DMRC	Fri, Jan 21, 2022	32.08	35.65	32.08	32.45
5525	NASDAQ	DMRC	Thu, Jan 20, 2022	33.79	35.50	32.47	32.60
5524	NASDAQ	DMRC	Wed, Jan 19, 2022	34.75	35.90	33.18	33.61
5523	NASDAQ	DMRC	Tue, Jan 18, 2022	35.48	36.89	34.50	34.62
5522	NASDAQ	DMRC	Fri, Jan 14, 2022	35.86	39.00	35.86	36.80
5521	NASDAQ	DMRC	Thu, Jan 13, 2022	38.71	38.71	35.66	36.04
5520	NASDAQ	DMRC	Wed, Jan 12, 2022	39.50	40.13	38.46	38.54
5519	NASDAQ	DMRC	Tue, Jan 11, 2022	38.22	39.64	38.05	39.02
5518	NASDAQ	DMRC	Mon, Jan 10, 2022	37.12	38.30	35.89	38.11
5517	NASDAQ	DMRC	Fri, Jan 7, 2022	37.50	38.26	37.07	37.52
5516	NASDAQ	DMRC	Thu, Jan 6, 2022	37.74	38.37	37.12	37.34
5515	NASDAQ	DMRC	Wed, Jan 5, 2022	39.40	39.80	37.52	38.01
5514	NASDAQ	DMRC	Tue, Jan 4, 2022	41.50	42.07	39.70	39.80
5513	NASDAQ	DMRC	Mon, Jan 3, 2022	39.87	41.05	39.62	40.84
5512	NASDAQ	DMRC	Fri, Dec 31, 2021	40.30	41.29	39.17	39.48
5511	NASDAQ	DMRC	Thu, Dec 30, 2021	40.62	41.49	39.74	40.06
5510	NASDAQ	DMRC	Wed, Dec 29, 2021	41.49	43.17	39.64	40.47
5509	NASDAQ	DMRC	Tue, Dec 28, 2021	43.24	44.32	41.41	41.62
5508	NASDAQ	DMRC	Mon, Dec 27, 2021	42.90	43.88	42.17	43.00
5507	NASDAQ	DMRC	Thu, Dec 23, 2021	42.65	43.45	41.78	42.90
5506	NASDAQ	DMRC	Wed, Dec 22, 2021	43.29	44.12	41.84	42.84
5505	NASDAQ	DMRC	Tue, Dec 21, 2021	42.33	44.28	42.10	43.22
5504	NASDAQ	DMRC	Mon, Dec 20, 2021	39.19	42.08	39.19	41.54
5503	NASDAQ	DMRC	Fri, Dec 17, 2021	40.02	41.39	38.04	40.80
5502	NASDAQ	DMRC	Thu, Dec 16, 2021	43.15	43.93	40.61	40.76
5501	NASDAQ	DMRC	Wed, Dec 15, 2021	41.58	43.14	40.04	42.75
5500	NASDAQ	DMRC	Tue, Dec 14, 2021	41.57	43.26	40.15	41.81
5499	NASDAQ	DMRC	Mon, Dec 13, 2021	45.29	45.29	41.57	42.40
5498	NASDAQ	DMRC	Fri, Dec 10, 2021	44.80	46.18	44.80	45.27
5497	NASDAQ	DMRC	Thu, Dec 9, 2021	44.23	45.70	43.21	44.35
5496	NASDAQ	DMRC	Wed, Dec 8, 2021	43.91	45.66	43.29	44.60
5495	NASDAQ	DMRC	Tue, Dec 7, 2021	42.53	45.17	42.53	44.12
5494	NASDAQ	DMRC	Mon, Dec 6, 2021	40.06	41.47	38.90	41.31
5493	NASDAQ	DMRC	Fri, Dec 3, 2021	41.65	42.30	39.32	39.69
5492	NASDAQ	DMRC	Thu, Dec 2, 2021	42.64	42.88	39.01	41.40
5491	NASDAQ	DMRC	Wed, Dec 1, 2021	43.95	44.57	42.84	42.89
5490	NASDAQ	DMRC	Tue, Nov 30, 2021	41.91	43.77	41.25	42.90
5489	NASDAQ	DMRC	Mon, Nov 29, 2021	40.37	42.35	39.34	42.16
5488	NASDAQ	DMRC	Fri, Nov 26, 2021	41.27	42.40	39.49	39.68
5487	NASDAQ	DMRC	Wed, Nov 24, 2021	43.19	43.65	42.31	42.66
5486	NASDAQ	DMRC	Tue, Nov 23, 2021	44.65	45.02	43.51	44.10
5485	NASDAQ	DMRC	Mon, Nov 22, 2021	47.48	47.48	44.35	45.06
5484	NASDAQ	DMRC	Fri, Nov 19, 2021	47.40	47.84	46.73	47.28
5483	NASDAQ	DMRC	Thu, Nov 18, 2021	49.82	49.91	46.63	47.70
5482	NASDAQ	DMRC	Wed, Nov 17, 2021	48.53	50.24	47.56	49.23
5481	NASDAQ	DMRC	Tue, Nov 16, 2021	48.92	49.57	47.73	49.02
5480	NASDAQ	DMRC	Mon, Nov 15, 2021	51.00	51.29	47.55	49.26
5479	NASDAQ	DMRC	Fri, Nov 12, 2021	52.03	52.03	48.79	50.88
5478	NASDAQ	DMRC	Thu, Nov 11, 2021	51.14	52.33	50.86	51.98
5477	NASDAQ	DMRC	Wed, Nov 10, 2021	53.15	53.74	50.55	50.81
5476	NASDAQ	DMRC	Tue, Nov 9, 2021	52.02	53.72	50.90	53.49
5475	NASDAQ	DMRC	Mon, Nov 8, 2021	52.58	53.68	52.10	52.40
5474	NASDAQ	DMRC	Fri, Nov 5, 2021	49.72	52.63	48.94	52.38
5473	NASDAQ	DMRC	Thu, Nov 4, 2021	49.66	50.27	48.96	50.08
5472	NASDAQ	DMRC	Wed, Nov 3, 2021	50.21	50.94	48.37	49.40
5471	NASDAQ	DMRC	Tue, Nov 2, 2021	51.66	51.66	49.41	50.58
5470	NASDAQ	DMRC	Mon, Nov 1, 2021	51.25	51.97	50.80	51.05
5469	NASDAQ	DMRC	Fri, Oct 29, 2021	48.76	51.99	48.71	50.53
5468	NASDAQ	DMRC	Thu, Oct 28, 2021	46.78	48.90	46.71	48.90
5467	NASDAQ	DMRC	Wed, Oct 27, 2021	47.55	48.18	44.92	46.51
5466	NASDAQ	DMRC	Tue, Oct 26, 2021	48.50	49.90	47.85	48.03
5465	NASDAQ	DMRC	Mon, Oct 25, 2021	46.76	48.05	46.21	47.94
5464	NASDAQ	DMRC	Fri, Oct 22, 2021	47.00	47.42	43.77	46.85
5463	NASDAQ	DMRC	Thu, Oct 21, 2021	45.63	47.46	45.21	46.69
5462	NASDAQ	DMRC	Wed, Oct 20, 2021	41.35	45.98	40.56	45.59
5461	NASDAQ	DMRC	Tue, Oct 19, 2021	37.70	41.77	37.23	41.51
5460	NASDAQ	DMRC	Mon, Oct 18, 2021	36.07	37.64	36.07	37.50
5459	NASDAQ	DMRC	Fri, Oct 15, 2021	37.51	38.29	36.04	36.28
5458	NASDAQ	DMRC	Thu, Oct 14, 2021	36.95	37.50	35.80	37.28
5457	NASDAQ	DMRC	Wed, Oct 13, 2021	34.07	36.63	34.07	36.12
5456	NASDAQ	DMRC	Tue, Oct 12, 2021	32.91	34.00	32.55	33.90
5455	NASDAQ	DMRC	Mon, Oct 11, 2021	33.79	34.46	32.58	32.63
5454	NASDAQ	DMRC	Fri, Oct 8, 2021	34.66	34.66	33.59	33.99
5453	NASDAQ	DMRC	Thu, Oct 7, 2021	33.84	35.55	33.84	34.43
5452	NASDAQ	DMRC	Wed, Oct 6, 2021	32.44	33.43	32.31	33.32
5451	NASDAQ	DMRC	Tue, Oct 5, 2021	31.54	33.54	31.54	32.97
5450	NASDAQ	DMRC	Mon, Oct 4, 2021	33.98	34.12	31.12	31.64
5449	NASDAQ	DMRC	Fri, Oct 1, 2021	34.28	34.91	33.94	34.30
5448	NASDAQ	DMRC	Thu, Sep 30, 2021	34.13	35.64	34.01	34.44
5447	NASDAQ	DMRC	Wed, Sep 29, 2021	35.94	36.25	33.56	33.94
5446	NASDAQ	DMRC	Tue, Sep 28, 2021	36.03	36.11	35.06	35.74
5445	NASDAQ	DMRC	Mon, Sep 27, 2021	36.49	37.24	36.00	36.52
5444	NASDAQ	DMRC	Fri, Sep 24, 2021	35.22	36.72	34.77	36.32
5443	NASDAQ	DMRC	Thu, Sep 23, 2021	34.50	35.68	34.21	35.62
5442	NASDAQ	DMRC	Wed, Sep 22, 2021	32.98	34.56	32.46	34.21
5441	NASDAQ	DMRC	Tue, Sep 21, 2021	31.84	32.78	31.25	32.64
5440	NASDAQ	DMRC	Mon, Sep 20, 2021	33.25	33.68	31.05	31.52
5439	NASDAQ	DMRC	Fri, Sep 17, 2021	34.16	34.79	33.05	34.01
5438	NASDAQ	DMRC	Thu, Sep 16, 2021	33.03	34.50	32.29	34.12
5437	NASDAQ	DMRC	Wed, Sep 15, 2021	32.10	33.18	31.49	33.04
5436	NASDAQ	DMRC	Tue, Sep 14, 2021	34.40	35.41	31.37	32.01
5435	NASDAQ	DMRC	Mon, Sep 13, 2021	35.59	35.68	33.95	33.98
5434	NASDAQ	DMRC	Fri, Sep 10, 2021	34.70	35.96	33.83	35.48
5433	NASDAQ	DMRC	Thu, Sep 9, 2021	30.84	34.97	30.52	34.42
5432	NASDAQ	DMRC	Wed, Sep 8, 2021	29.82	31.59	28.86	31.25
5431	NASDAQ	DMRC	Tue, Sep 7, 2021	30.30	31.16	29.50	30.42
5430	NASDAQ	DMRC	Fri, Sep 3, 2021	29.62	30.87	29.62	30.42
5429	NASDAQ	DMRC	Thu, Sep 2, 2021	29.85	30.82	29.30	29.86
5428	NASDAQ	DMRC	Wed, Sep 1, 2021	29.19	30.01	28.64	29.66
5427	NASDAQ	DMRC	Tue, Aug 31, 2021	27.66	29.61	27.66	29.24
5426	NASDAQ	DMRC	Mon, Aug 30, 2021	28.11	28.47	27.43	28.01
5425	NASDAQ	DMRC	Fri, Aug 27, 2021	26.40	27.98	26.40	27.81
5424	NASDAQ	DMRC	Thu, Aug 26, 2021	26.75	27.27	26.27	26.48
5423	NASDAQ	DMRC	Wed, Aug 25, 2021	26.20	27.67	25.95	26.99
5422	NASDAQ	DMRC	Tue, Aug 24, 2021	26.24	27.15	25.93	26.03
5421	NASDAQ	DMRC	Mon, Aug 23, 2021	25.41	26.48	24.80	26.28
5420	NASDAQ	DMRC	Fri, Aug 20, 2021	23.90	25.43	23.90	24.74
5419	NASDAQ	DMRC	Thu, Aug 19, 2021	23.69	24.44	22.11	24.04
5418	NASDAQ	DMRC	Wed, Aug 18, 2021	24.40	25.00	23.93	24.13
5417	NASDAQ	DMRC	Tue, Aug 17, 2021	25.14	25.96	24.20	24.33
5416	NASDAQ	DMRC	Mon, Aug 16, 2021	25.81	26.45	25.25	25.55
5415	NASDAQ	DMRC	Fri, Aug 13, 2021	26.29	26.70	25.51	25.83
5414	NASDAQ	DMRC	Thu, Aug 12, 2021	27.02	27.02	26.14	26.40
5413	NASDAQ	DMRC	Wed, Aug 11, 2021	27.52	27.68	26.68	27.00
5412	NASDAQ	DMRC	Tue, Aug 10, 2021	27.66	28.70	26.50	27.25
5411	NASDAQ	DMRC	Mon, Aug 9, 2021	27.51	28.83	27.37	27.37
5410	NASDAQ	DMRC	Fri, Aug 6, 2021	26.50	31.00	26.50	27.79
5409	NASDAQ	DMRC	Thu, Aug 5, 2021	25.71	28.66	25.50	28.46
5408	NASDAQ	DMRC	Wed, Aug 4, 2021	26.16	26.75	25.30	25.52
5407	NASDAQ	DMRC	Tue, Aug 3, 2021	28.77	28.77	26.27	26.39
5406	NASDAQ	DMRC	Mon, Aug 2, 2021	28.78	29.32	28.47	28.65
5405	NASDAQ	DMRC	Fri, Jul 30, 2021	27.28	28.80	27.28	28.70
5404	NASDAQ	DMRC	Thu, Jul 29, 2021	28.34	28.87	27.91	28.51
5403	NASDAQ	DMRC	Wed, Jul 28, 2021	27.54	28.22	27.54	28.12
5402	NASDAQ	DMRC	Tue, Jul 27, 2021	27.07	27.97	26.65	27.49
5401	NASDAQ	DMRC	Mon, Jul 26, 2021	27.43	27.51	26.55	27.05
5400	NASDAQ	DMRC	Fri, Jul 23, 2021	27.80	27.97	26.76	27.31
5399	NASDAQ	DMRC	Thu, Jul 22, 2021	28.41	28.60	27.27	27.37
5398	NASDAQ	DMRC	Wed, Jul 21, 2021	28.18	29.29	28.02	28.33
5397	NASDAQ	DMRC	Tue, Jul 20, 2021	26.66	29.29	25.77	28.18
5396	NASDAQ	DMRC	Mon, Jul 19, 2021	26.44	26.69	25.50	26.49
5395	NASDAQ	DMRC	Fri, Jul 16, 2021	28.31	28.34	25.60	26.83
5394	NASDAQ	DMRC	Thu, Jul 15, 2021	27.33	28.73	26.84	27.81
5393	NASDAQ	DMRC	Wed, Jul 14, 2021	29.05	29.05	26.97	27.40
5392	NASDAQ	DMRC	Tue, Jul 13, 2021	29.38	29.42	27.75	28.56
5391	NASDAQ	DMRC	Mon, Jul 12, 2021	30.89	30.89	29.10	29.69
5390	NASDAQ	DMRC	Fri, Jul 9, 2021	30.29	30.85	29.94	30.61
5389	NASDAQ	DMRC	Thu, Jul 8, 2021	29.81	30.79	29.06	30.21
5388	NASDAQ	DMRC	Wed, Jul 7, 2021	31.35	31.35	29.90	30.40
5387	NASDAQ	DMRC	Tue, Jul 6, 2021	32.42	32.50	30.40	31.27
5386	NASDAQ	DMRC	Fri, Jul 2, 2021	33.44	33.44	32.01	32.47
5385	NASDAQ	DMRC	Thu, Jul 1, 2021	33.28	34.37	32.78	33.31
5384	NASDAQ	DMRC	Wed, Jun 30, 2021	33.10	33.78	32.65	33.50
5383	NASDAQ	DMRC	Tue, Jun 29, 2021	33.22	35.34	32.81	33.81
5382	NASDAQ	DMRC	Mon, Jun 28, 2021	33.53	33.90	32.15	32.97
5381	NASDAQ	DMRC	Fri, Jun 25, 2021	33.32	36.16	32.73	33.18
5380	NASDAQ	DMRC	Thu, Jun 24, 2021	34.00	35.77	33.06	33.79
5379	NASDAQ	DMRC	Wed, Jun 23, 2021	32.15	33.68	32.00	33.63
5378	NASDAQ	DMRC	Tue, Jun 22, 2021	31.62	31.95	30.46	31.91
5377	NASDAQ	DMRC	Mon, Jun 21, 2021	31.28	32.18	30.27	31.64
5376	NASDAQ	DMRC	Fri, Jun 18, 2021	31.40	32.06	30.66	31.21
5375	NASDAQ	DMRC	Thu, Jun 17, 2021	31.05	32.54	30.31	31.95
5374	NASDAQ	DMRC	Wed, Jun 16, 2021	31.35	31.95	30.50	31.31
5373	NASDAQ	DMRC	Tue, Jun 15, 2021	32.94	32.94	31.14	31.62
5372	NASDAQ	DMRC	Mon, Jun 14, 2021	34.21	34.54	32.67	32.84
5371	NASDAQ	DMRC	Fri, Jun 11, 2021	34.23	34.81	33.74	34.04
5370	NASDAQ	DMRC	Thu, Jun 10, 2021	34.23	34.75	33.36	34.10
5369	NASDAQ	DMRC	Wed, Jun 9, 2021	35.82	36.28	33.64	34.11
5368	NASDAQ	DMRC	Tue, Jun 8, 2021	34.92	36.46	34.92	35.50
5367	NASDAQ	DMRC	Mon, Jun 7, 2021	33.70	34.80	33.12	34.54
5366	NASDAQ	DMRC	Fri, Jun 4, 2021	33.48	34.77	33.48	33.63
5365	NASDAQ	DMRC	Thu, Jun 3, 2021	33.62	34.29	32.91	33.39
5364	NASDAQ	DMRC	Wed, Jun 2, 2021	33.94	34.21	32.88	33.98
5363	NASDAQ	DMRC	Tue, Jun 1, 2021	35.16	35.58	32.50	33.77
5362	NASDAQ	DMRC	Fri, May 28, 2021	34.98	36.35	34.14	34.77
5361	NASDAQ	DMRC	Thu, May 27, 2021	34.38	35.39	34.14	34.78
5360	NASDAQ	DMRC	Wed, May 26, 2021	32.74	34.33	32.74	34.33
5359	NASDAQ	DMRC	Tue, May 25, 2021	33.58	33.94	32.44	32.59
5358	NASDAQ	DMRC	Mon, May 24, 2021	33.20	33.78	32.72	33.22
5357	NASDAQ	DMRC	Fri, May 21, 2021	32.44	33.12	31.91	32.85
5356	NASDAQ	DMRC	Thu, May 20, 2021	31.10	32.30	30.77	31.97
5355	NASDAQ	DMRC	Wed, May 19, 2021	30.51	31.04	30.05	30.87
5354	NASDAQ	DMRC	Tue, May 18, 2021	30.69	31.94	30.46	31.35
5353	NASDAQ	DMRC	Mon, May 17, 2021	29.73	30.79	29.73	30.44
5352	NASDAQ	DMRC	Fri, May 14, 2021	29.09	30.64	27.51	30.40
5351	NASDAQ	DMRC	Thu, May 13, 2021	31.42	31.69	27.57	28.56
5350	NASDAQ	DMRC	Wed, May 12, 2021	31.08	32.65	30.24	30.73
5349	NASDAQ	DMRC	Tue, May 11, 2021	27.96	31.80	27.56	31.63
5348	NASDAQ	DMRC	Mon, May 10, 2021	30.24	30.24	27.97	28.70
5347	NASDAQ	DMRC	Fri, May 7, 2021	30.85	31.96	30.43	30.61
5346	NASDAQ	DMRC	Thu, May 6, 2021	30.37	30.79	29.78	30.45
5345	NASDAQ	DMRC	Wed, May 5, 2021	33.33	33.94	29.97	30.29
5344	NASDAQ	DMRC	Tue, May 4, 2021	31.73	33.66	31.63	33.17
5343	NASDAQ	DMRC	Mon, May 3, 2021	34.00	34.65	31.67	32.01
5342	NASDAQ	DMRC	Fri, Apr 30, 2021	37.67	38.93	33.72	33.73
5341	NASDAQ	DMRC	Thu, Apr 29, 2021	38.18	38.93	35.52	38.10
5340	NASDAQ	DMRC	Wed, Apr 28, 2021	38.33	38.35	36.61	37.31
5339	NASDAQ	DMRC	Tue, Apr 27, 2021	40.04	40.09	37.46	38.21
5338	NASDAQ	DMRC	Mon, Apr 26, 2021	35.92	39.97	35.00	39.69
5337	NASDAQ	DMRC	Fri, Apr 23, 2021	36.00	36.13	35.02	35.88
5336	NASDAQ	DMRC	Thu, Apr 22, 2021	35.17	36.70	35.00	35.63
5335	NASDAQ	DMRC	Wed, Apr 21, 2021	33.99	35.40	33.78	35.00
5334	NASDAQ	DMRC	Tue, Apr 20, 2021	34.31	35.64	33.01	34.17
5333	NASDAQ	DMRC	Mon, Apr 19, 2021	34.04	35.06	33.70	34.54
5332	NASDAQ	DMRC	Fri, Apr 16, 2021	35.18	35.58	34.03	34.64
5331	NASDAQ	DMRC	Thu, Apr 15, 2021	34.81	35.51	33.82	35.22
5330	NASDAQ	DMRC	Wed, Apr 14, 2021	35.00	37.23	33.68	34.07
5329	NASDAQ	DMRC	Tue, Apr 13, 2021	32.20	37.33	31.75	35.27
5328	NASDAQ	DMRC	Mon, Apr 12, 2021	29.28	29.39	27.90	28.93
5327	NASDAQ	DMRC	Fri, Apr 9, 2021	30.08	30.30	29.26	29.44
5326	NASDAQ	DMRC	Thu, Apr 8, 2021	29.86	30.63	29.11	30.30
5325	NASDAQ	DMRC	Wed, Apr 7, 2021	31.20	31.33	29.25	29.43
5324	NASDAQ	DMRC	Tue, Apr 6, 2021	30.90	31.77	30.54	31.17
5323	NASDAQ	DMRC	Mon, Apr 5, 2021	31.51	32.46	30.40	30.87
5322	NASDAQ	DMRC	Thu, Apr 1, 2021	30.18	33.23	30.18	31.13
5321	NASDAQ	DMRC	Wed, Mar 31, 2021	29.17	29.93	28.00	29.66
5320	NASDAQ	DMRC	Tue, Mar 30, 2021	28.90	30.38	28.01	28.77
5319	NASDAQ	DMRC	Mon, Mar 29, 2021	32.42	33.04	29.00	29.01
5318	NASDAQ	DMRC	Fri, Mar 26, 2021	33.43	34.79	30.77	32.50
5317	NASDAQ	DMRC	Thu, Mar 25, 2021	33.43	35.50	33.01	33.14
5316	NASDAQ	DMRC	Wed, Mar 24, 2021	36.20	37.43	33.72	33.85
5315	NASDAQ	DMRC	Tue, Mar 23, 2021	35.42	37.21	34.68	35.84
5314	NASDAQ	DMRC	Mon, Mar 22, 2021	35.88	36.51	35.09	35.66
5313	NASDAQ	DMRC	Fri, Mar 19, 2021	35.04	36.18	34.00	35.64
5312	NASDAQ	DMRC	Thu, Mar 18, 2021	35.49	36.94	34.61	34.93
5311	NASDAQ	DMRC	Wed, Mar 17, 2021	33.29	37.09	32.78	36.17
5310	NASDAQ	DMRC	Tue, Mar 16, 2021	34.94	35.60	33.30	33.70
5309	NASDAQ	DMRC	Mon, Mar 15, 2021	35.69	36.32	34.29	34.73
5308	NASDAQ	DMRC	Fri, Mar 12, 2021	34.09	36.23	33.75	35.99
5307	NASDAQ	DMRC	Thu, Mar 11, 2021	33.28	35.57	33.01	34.58
5306	NASDAQ	DMRC	Wed, Mar 10, 2021	33.03	34.73	32.22	32.59
5305	NASDAQ	DMRC	Tue, Mar 9, 2021	30.96	34.51	30.96	32.75
5304	NASDAQ	DMRC	Mon, Mar 8, 2021	31.44	33.14	30.15	30.70
5303	NASDAQ	DMRC	Fri, Mar 5, 2021	32.65	34.52	28.90	31.97
5302	NASDAQ	DMRC	Thu, Mar 4, 2021	35.42	36.82	31.01	31.64
5301	NASDAQ	DMRC	Wed, Mar 3, 2021	37.81	39.69	35.20	35.66
5300	NASDAQ	DMRC	Tue, Mar 2, 2021	39.22	39.41	37.45	37.89
5299	NASDAQ	DMRC	Mon, Mar 1, 2021	36.94	39.77	36.94	38.85
5298	NASDAQ	DMRC	Fri, Feb 26, 2021	35.28	37.46	34.72	36.59
5297	NASDAQ	DMRC	Thu, Feb 25, 2021	39.10	40.20	34.75	34.76
5296	NASDAQ	DMRC	Wed, Feb 24, 2021	41.35	42.47	40.76	42.09
5295	NASDAQ	DMRC	Tue, Feb 23, 2021	41.74	42.49	38.05	41.71
5294	NASDAQ	DMRC	Mon, Feb 22, 2021	41.32	43.03	41.18	42.09
5293	NASDAQ	DMRC	Fri, Feb 19, 2021	41.80	43.99	41.11	41.91
5292	NASDAQ	DMRC	Thu, Feb 18, 2021	43.30	43.60	40.83	41.62
5291	NASDAQ	DMRC	Wed, Feb 17, 2021	43.12	44.03	42.32	44.03
5290	NASDAQ	DMRC	Tue, Feb 16, 2021	44.33	45.12	43.50	43.79
5289	NASDAQ	DMRC	Fri, Feb 12, 2021	42.21	44.73	42.09	44.36
5288	NASDAQ	DMRC	Thu, Feb 11, 2021	44.94	46.25	42.11	42.76
5287	NASDAQ	DMRC	Wed, Feb 10, 2021	46.80	48.00	44.00	44.77
5286	NASDAQ	DMRC	Tue, Feb 9, 2021	45.49	46.50	44.60	46.01
5285	NASDAQ	DMRC	Mon, Feb 8, 2021	43.51	46.76	43.46	45.41
5284	NASDAQ	DMRC	Fri, Feb 5, 2021	44.27	44.49	41.97	43.00
5283	NASDAQ	DMRC	Thu, Feb 4, 2021	44.46	45.44	43.35	43.54
5282	NASDAQ	DMRC	Wed, Feb 3, 2021	43.00	44.84	42.76	43.93
5281	NASDAQ	DMRC	Tue, Feb 2, 2021	40.81	43.70	39.84	43.16
5280	NASDAQ	DMRC	Mon, Feb 1, 2021	39.51	40.94	39.04	40.54
5279	NASDAQ	DMRC	Fri, Jan 29, 2021	39.41	42.00	37.65	38.86
5278	NASDAQ	DMRC	Thu, Jan 28, 2021	40.22	40.72	37.35	38.76
5277	NASDAQ	DMRC	Wed, Jan 27, 2021	38.03	41.15	36.62	39.20
5276	NASDAQ	DMRC	Tue, Jan 26, 2021	42.90	43.78	38.28	39.24
5275	NASDAQ	DMRC	Mon, Jan 25, 2021	41.70	46.59	41.50	42.41
5274	NASDAQ	DMRC	Fri, Jan 22, 2021	38.89	42.83	38.10	42.09
5273	NASDAQ	DMRC	Thu, Jan 21, 2021	43.00	43.00	40.05	40.11
5272	NASDAQ	DMRC	Wed, Jan 20, 2021	42.10	44.93	41.83	43.53
5271	NASDAQ	DMRC	Tue, Jan 19, 2021	45.15	45.79	41.77	41.92
5270	NASDAQ	DMRC	Fri, Jan 15, 2021	44.76	46.02	42.61	44.88
5269	NASDAQ	DMRC	Thu, Jan 14, 2021	46.25	50.49	44.70	45.34
5268	NASDAQ	DMRC	Wed, Jan 13, 2021	47.73	47.87	45.82	46.12
5267	NASDAQ	DMRC	Tue, Jan 12, 2021	47.43	48.75	45.80	47.67
5266	NASDAQ	DMRC	Mon, Jan 11, 2021	46.87	48.70	46.26	47.32
5265	NASDAQ	DMRC	Fri, Jan 8, 2021	47.94	49.07	46.60	47.53
5264	NASDAQ	DMRC	Thu, Jan 7, 2021	50.00	50.96	47.79	48.04
5263	NASDAQ	DMRC	Wed, Jan 6, 2021	48.56	52.23	48.43	49.18
5262	NASDAQ	DMRC	Tue, Jan 5, 2021	47.31	49.82	47.31	48.96
5261	NASDAQ	DMRC	Mon, Jan 4, 2021	45.77	47.50	44.21	47.31
5260	NASDAQ	DMRC	Thu, Dec 31, 2020	46.76	51.12	42.35	47.24
5259	NASDAQ	DMRC	Wed, Dec 30, 2020	47.09	48.66	46.50	47.24
5258	NASDAQ	DMRC	Tue, Dec 29, 2020	50.85	51.38	46.34	47.03
5257	NASDAQ	DMRC	Mon, Dec 28, 2020	50.99	55.58	49.86	50.39
5256	NASDAQ	DMRC	Thu, Dec 24, 2020	51.50	51.79	50.41	50.76
5255	NASDAQ	DMRC	Wed, Dec 23, 2020	51.99	53.27	50.65	51.44
5254	NASDAQ	DMRC	Tue, Dec 22, 2020	51.60	53.38	51.40	51.85
5253	NASDAQ	DMRC	Mon, Dec 21, 2020	49.15	51.48	48.98	51.12
5252	NASDAQ	DMRC	Fri, Dec 18, 2020	50.91	51.64	49.55	50.86
5251	NASDAQ	DMRC	Thu, Dec 17, 2020	50.81	51.90	49.93	50.78
5250	NASDAQ	DMRC	Wed, Dec 16, 2020	51.39	52.42	48.98	50.63
5249	NASDAQ	DMRC	Tue, Dec 15, 2020	50.88	51.43	49.32	51.26
5248	NASDAQ	DMRC	Mon, Dec 14, 2020	51.19	52.28	49.14	49.96
5247	NASDAQ	DMRC	Fri, Dec 11, 2020	52.34	53.64	51.12	52.37
5246	NASDAQ	DMRC	Thu, Dec 10, 2020	51.99	54.50	51.76	53.29
5245	NASDAQ	DMRC	Wed, Dec 9, 2020	56.00	58.74	51.41	53.02
5244	NASDAQ	DMRC	Tue, Dec 8, 2020	51.14	56.14	51.14	55.88
5243	NASDAQ	DMRC	Mon, Dec 7, 2020	51.32	55.80	51.15	51.84
5242	NASDAQ	DMRC	Fri, Dec 4, 2020	49.33	52.44	48.60	51.91
5241	NASDAQ	DMRC	Thu, Dec 3, 2020	50.90	52.62	49.11	49.21
5240	NASDAQ	DMRC	Wed, Dec 2, 2020	49.40	51.75	47.04	50.70
5239	NASDAQ	DMRC	Tue, Dec 1, 2020	44.13	51.20	43.75	49.23
5238	NASDAQ	DMRC	Mon, Nov 30, 2020	42.22	42.94	38.35	42.03
5237	NASDAQ	DMRC	Fri, Nov 27, 2020	39.29	45.04	39.29	42.63
5236	NASDAQ	DMRC	Wed, Nov 25, 2020	38.37	39.19	38.11	38.91
5235	NASDAQ	DMRC	Tue, Nov 24, 2020	40.18	41.58	37.75	38.54
5234	NASDAQ	DMRC	Mon, Nov 23, 2020	38.80	40.42	38.72	39.65
5233	NASDAQ	DMRC	Fri, Nov 20, 2020	39.11	39.42	38.00	38.56
5232	NASDAQ	DMRC	Thu, Nov 19, 2020	40.41	42.36	39.38	39.50
5231	NASDAQ	DMRC	Wed, Nov 18, 2020	38.28	44.75	38.28	40.69
5230	NASDAQ	DMRC	Tue, Nov 17, 2020	33.91	39.00	33.55	38.40
5229	NASDAQ	DMRC	Mon, Nov 16, 2020	34.50	35.88	33.80	34.50
5228	NASDAQ	DMRC	Fri, Nov 13, 2020	34.95	35.81	33.20	33.77
5227	NASDAQ	DMRC	Thu, Nov 12, 2020	35.49	37.21	34.19	34.64
5226	NASDAQ	DMRC	Wed, Nov 11, 2020	36.23	37.83	34.95	35.99
5225	NASDAQ	DMRC	Tue, Nov 10, 2020	34.82	36.96	34.03	36.27
5224	NASDAQ	DMRC	Mon, Nov 9, 2020	33.97	34.68	32.51	34.28
5223	NASDAQ	DMRC	Fri, Nov 6, 2020	32.70	33.20	31.15	31.54
5222	NASDAQ	DMRC	Thu, Nov 5, 2020	31.60	33.20	30.59	32.70
5221	NASDAQ	DMRC	Wed, Nov 4, 2020	32.15	33.39	30.70	31.18
5220	NASDAQ	DMRC	Tue, Nov 3, 2020	31.79	33.98	31.56	32.43
5219	NASDAQ	DMRC	Mon, Nov 2, 2020	31.56	32.91	30.76	31.40
5218	NASDAQ	DMRC	Fri, Oct 30, 2020	34.46	34.61	30.44	31.69
5217	NASDAQ	DMRC	Thu, Oct 29, 2020	28.29	35.51	28.29	34.61
5216	NASDAQ	DMRC	Wed, Oct 28, 2020	29.80	30.54	28.52	28.75
5215	NASDAQ	DMRC	Tue, Oct 27, 2020	30.93	31.93	29.85	30.56
5214	NASDAQ	DMRC	Mon, Oct 26, 2020	32.52	32.91	30.26	30.99
5213	NASDAQ	DMRC	Fri, Oct 23, 2020	31.57	33.02	30.50	32.85
5212	NASDAQ	DMRC	Thu, Oct 22, 2020	29.88	31.33	29.56	31.08
5211	NASDAQ	DMRC	Wed, Oct 21, 2020	30.12	30.12	28.78	29.75
5210	NASDAQ	DMRC	Tue, Oct 20, 2020	30.32	30.93	29.52	29.78
5209	NASDAQ	DMRC	Mon, Oct 19, 2020	30.35	32.38	29.88	30.01
5208	NASDAQ	DMRC	Fri, Oct 16, 2020	30.53	31.46	29.72	29.92
5207	NASDAQ	DMRC	Thu, Oct 15, 2020	29.14	30.90	28.89	30.65
5206	NASDAQ	DMRC	Wed, Oct 14, 2020	29.88	30.79	29.19	29.71
5205	NASDAQ	DMRC	Tue, Oct 13, 2020	28.42	30.49	28.42	29.65
5204	NASDAQ	DMRC	Mon, Oct 12, 2020	29.21	29.98	28.50	28.87
5203	NASDAQ	DMRC	Fri, Oct 9, 2020	30.49	31.07	28.40	29.21
5202	NASDAQ	DMRC	Thu, Oct 8, 2020	30.95	31.79	28.55	30.13
5201	NASDAQ	DMRC	Wed, Oct 7, 2020	28.75	31.47	28.44	30.50
5200	NASDAQ	DMRC	Tue, Oct 6, 2020	27.00	29.45	27.00	28.37
5199	NASDAQ	DMRC	Mon, Oct 5, 2020	27.01	28.94	26.12	26.29
5198	NASDAQ	DMRC	Fri, Oct 2, 2020	27.24	28.34	25.30	26.89
5197	NASDAQ	DMRC	Thu, Oct 1, 2020	22.56	28.00	22.54	27.47
5196	NASDAQ	DMRC	Wed, Sep 30, 2020	21.63	22.94	21.58	22.33
5195	NASDAQ	DMRC	Tue, Sep 29, 2020	17.75	23.82	17.59	21.90
5194	NASDAQ	DMRC	Mon, Sep 28, 2020	17.29	18.01	17.13	17.45
5193	NASDAQ	DMRC	Fri, Sep 25, 2020	16.16	16.97	16.16	16.84
5192	NASDAQ	DMRC	Thu, Sep 24, 2020	16.77	16.78	16.06	16.20
5191	NASDAQ	DMRC	Wed, Sep 23, 2020	17.73	17.76	16.76	16.89
5190	NASDAQ	DMRC	Tue, Sep 22, 2020	17.68	17.97	17.27	17.67
5189	NASDAQ	DMRC	Mon, Sep 21, 2020	17.89	18.04	17.22	17.66
5188	NASDAQ	DMRC	Fri, Sep 18, 2020	18.85	19.06	18.20	18.50
5187	NASDAQ	DMRC	Thu, Sep 17, 2020	18.67	19.18	18.66	18.96
5186	NASDAQ	DMRC	Wed, Sep 16, 2020	18.98	19.58	18.43	19.20
5185	NASDAQ	DMRC	Tue, Sep 15, 2020	19.04	19.24	18.80	18.84
5184	NASDAQ	DMRC	Mon, Sep 14, 2020	18.10	19.16	18.10	18.91
5183	NASDAQ	DMRC	Fri, Sep 11, 2020	18.03	18.24	17.61	17.91
5182	NASDAQ	DMRC	Thu, Sep 10, 2020	18.56	18.74	16.93	17.97
5181	NASDAQ	DMRC	Wed, Sep 9, 2020	18.55	19.13	18.12	18.29
5180	NASDAQ	DMRC	Tue, Sep 8, 2020	14.75	18.53	14.37	18.22
5179	NASDAQ	DMRC	Fri, Sep 4, 2020	15.61	15.67	14.79	15.10
5178	NASDAQ	DMRC	Thu, Sep 3, 2020	16.51	16.51	15.44	15.57
5177	NASDAQ	DMRC	Wed, Sep 2, 2020	17.57	17.66	16.07	16.49
5176	NASDAQ	DMRC	Tue, Sep 1, 2020	15.84	17.56	15.84	17.37
5175	NASDAQ	DMRC	Mon, Aug 31, 2020	15.36	16.13	15.29	15.98
5174	NASDAQ	DMRC	Fri, Aug 28, 2020	14.55	15.51	14.55	15.45
5173	NASDAQ	DMRC	Thu, Aug 27, 2020	14.42	14.76	14.39	14.53
5172	NASDAQ	DMRC	Wed, Aug 26, 2020	14.22	14.45	14.10	14.34
5171	NASDAQ	DMRC	Tue, Aug 25, 2020	14.18	14.37	13.76	14.23
5170	NASDAQ	DMRC	Mon, Aug 24, 2020	14.05	14.61	13.91	14.20
5169	NASDAQ	DMRC	Fri, Aug 21, 2020	14.07	14.89	13.83	13.99
5168	NASDAQ	DMRC	Thu, Aug 20, 2020	14.82	15.08	14.14	14.23
5167	NASDAQ	DMRC	Wed, Aug 19, 2020	15.10	15.36	14.95	15.03
5166	NASDAQ	DMRC	Tue, Aug 18, 2020	15.38	15.38	14.98	15.00
5165	NASDAQ	DMRC	Mon, Aug 17, 2020	15.36	15.70	15.06	15.34
5164	NASDAQ	DMRC	Fri, Aug 14, 2020	14.96	15.32	14.96	15.15
5163	NASDAQ	DMRC	Thu, Aug 13, 2020	15.07	15.23	14.92	15.07
5162	NASDAQ	DMRC	Wed, Aug 12, 2020	15.58	15.63	15.01	15.19
5161	NASDAQ	DMRC	Tue, Aug 11, 2020	15.57	15.86	15.17	15.31
5160	NASDAQ	DMRC	Mon, Aug 10, 2020	15.03	15.85	15.03	15.36
5159	NASDAQ	DMRC	Fri, Aug 7, 2020	15.11	15.48	14.57	14.97
5158	NASDAQ	DMRC	Thu, Aug 6, 2020	15.66	15.66	14.75	15.32
5157	NASDAQ	DMRC	Wed, Aug 5, 2020	15.25	15.71	14.70	15.68
5156	NASDAQ	DMRC	Tue, Aug 4, 2020	15.00	15.05	14.40	14.97
5155	NASDAQ	DMRC	Mon, Aug 3, 2020	14.26	15.32	13.78	14.93
5154	NASDAQ	DMRC	Fri, Jul 31, 2020	12.81	14.06	12.56	14.06
5153	NASDAQ	DMRC	Thu, Jul 30, 2020	12.67	13.31	11.77	12.91
5152	NASDAQ	DMRC	Wed, Jul 29, 2020	13.20	13.56	13.03	13.33
5151	NASDAQ	DMRC	Tue, Jul 28, 2020	13.40	13.62	12.78	13.03
5150	NASDAQ	DMRC	Mon, Jul 27, 2020	14.08	14.09	13.51	13.60
5149	NASDAQ	DMRC	Fri, Jul 24, 2020	14.34	14.52	14.01	14.08
5148	NASDAQ	DMRC	Thu, Jul 23, 2020	14.42	14.56	14.24	14.45
5147	NASDAQ	DMRC	Wed, Jul 22, 2020	14.63	15.07	14.25	14.42
5146	NASDAQ	DMRC	Tue, Jul 21, 2020	15.18	15.65	14.57	14.75
5145	NASDAQ	DMRC	Mon, Jul 20, 2020	14.52	14.87	14.39	14.84
5144	NASDAQ	DMRC	Fri, Jul 17, 2020	14.05	14.79	14.00	14.53
5143	NASDAQ	DMRC	Thu, Jul 16, 2020	14.48	14.50	13.85	14.05
5142	NASDAQ	DMRC	Wed, Jul 15, 2020	14.28	14.87	14.15	14.63
5141	NASDAQ	DMRC	Tue, Jul 14, 2020	14.04	14.52	13.73	13.89
5140	NASDAQ	DMRC	Mon, Jul 13, 2020	14.94	15.31	14.00	14.05
5139	NASDAQ	DMRC	Fri, Jul 10, 2020	14.57	14.91	14.45	14.73
5138	NASDAQ	DMRC	Thu, Jul 9, 2020	15.00	15.10	14.57	14.67
5137	NASDAQ	DMRC	Wed, Jul 8, 2020	15.01	15.44	14.82	15.01
5136	NASDAQ	DMRC	Tue, Jul 7, 2020	15.24	15.58	15.00	15.03
5135	NASDAQ	DMRC	Mon, Jul 6, 2020	16.05	16.10	15.42	15.50
5134	NASDAQ	DMRC	Thu, Jul 2, 2020	16.19	16.32	15.65	15.68
5133	NASDAQ	DMRC	Wed, Jul 1, 2020	16.05	16.40	15.56	15.76
5132	NASDAQ	DMRC	Tue, Jun 30, 2020	15.74	16.18	15.28	15.99
5131	NASDAQ	DMRC	Mon, Jun 29, 2020	15.62	16.60	15.37	15.96
5130	NASDAQ	DMRC	Fri, Jun 26, 2020	16.28	16.33	15.34	15.36
5129	NASDAQ	DMRC	Thu, Jun 25, 2020	16.03	16.66	16.00	16.46
5128	NASDAQ	DMRC	Wed, Jun 24, 2020	16.41	16.95	15.78	16.18
5127	NASDAQ	DMRC	Tue, Jun 23, 2020	17.41	17.41	16.59	16.73
5126	NASDAQ	DMRC	Mon, Jun 22, 2020	17.62	17.63	16.52	17.06
5125	NASDAQ	DMRC	Fri, Jun 19, 2020	17.79	18.31	17.40	17.68
5124	NASDAQ	DMRC	Thu, Jun 18, 2020	17.08	17.98	17.08	17.57
5123	NASDAQ	DMRC	Wed, Jun 17, 2020	17.91	18.45	17.12	17.38
5122	NASDAQ	DMRC	Tue, Jun 16, 2020	18.46	18.58	17.08	17.96
5121	NASDAQ	DMRC	Mon, Jun 15, 2020	16.13	17.46	16.12	17.37
5120	NASDAQ	DMRC	Fri, Jun 12, 2020	17.13	17.41	16.38	16.94
5119	NASDAQ	DMRC	Thu, Jun 11, 2020	17.14	17.78	16.13	16.30
5118	NASDAQ	DMRC	Wed, Jun 10, 2020	20.43	20.43	18.01	18.33
5117	NASDAQ	DMRC	Tue, Jun 9, 2020	20.29	20.60	19.62	20.25
5116	NASDAQ	DMRC	Mon, Jun 8, 2020	17.81	21.67	17.81	20.77
5115	NASDAQ	DMRC	Fri, Jun 5, 2020	19.08	19.58	17.48	17.61
5114	NASDAQ	DMRC	Thu, Jun 4, 2020	17.04	18.33	17.04	18.03
5113	NASDAQ	DMRC	Wed, Jun 3, 2020	17.81	18.07	16.76	17.20
5112	NASDAQ	DMRC	Tue, Jun 2, 2020	18.19	18.19	17.28	17.50
5111	NASDAQ	DMRC	Mon, Jun 1, 2020	17.38	18.35	17.00	17.95
5110	NASDAQ	DMRC	Fri, May 29, 2020	17.19	17.52	16.70	17.19
5109	NASDAQ	DMRC	Thu, May 28, 2020	18.33	18.60	17.32	17.32
5108	NASDAQ	DMRC	Wed, May 27, 2020	18.03	18.22	16.82	18.11
5107	NASDAQ	DMRC	Tue, May 26, 2020	16.93	17.97	16.34	17.63
5106	NASDAQ	DMRC	Fri, May 22, 2020	15.86	16.42	15.71	16.17
5105	NASDAQ	DMRC	Thu, May 21, 2020	16.25	16.33	15.21	15.72
5104	NASDAQ	DMRC	Wed, May 20, 2020	15.79	16.60	15.51	16.29
5103	NASDAQ	DMRC	Tue, May 19, 2020	16.39	16.39	15.36	15.40
5102	NASDAQ	DMRC	Mon, May 18, 2020	16.25	17.00	15.99	16.55
5101	NASDAQ	DMRC	Fri, May 15, 2020	14.13	15.86	13.82	15.61
5100	NASDAQ	DMRC	Thu, May 14, 2020	13.72	14.61	13.11	14.23
5099	NASDAQ	DMRC	Wed, May 13, 2020	15.64	15.64	13.95	14.06
5098	NASDAQ	DMRC	Tue, May 12, 2020	16.31	16.41	15.81	15.83
5097	NASDAQ	DMRC	Mon, May 11, 2020	16.50	16.61	15.87	16.27
5096	NASDAQ	DMRC	Fri, May 8, 2020	16.42	17.30	16.02	16.77
5095	NASDAQ	DMRC	Thu, May 7, 2020	15.75	16.72	15.68	16.01
5094	NASDAQ	DMRC	Wed, May 6, 2020	15.86	16.34	15.49	15.55
5093	NASDAQ	DMRC	Tue, May 5, 2020	16.91	17.18	15.73	15.81
5092	NASDAQ	DMRC	Mon, May 4, 2020	15.83	16.55	15.64	16.50
5091	NASDAQ	DMRC	Fri, May 1, 2020	16.18	16.42	15.23	15.90
5090	NASDAQ	DMRC	Thu, Apr 30, 2020	18.00	18.00	15.01	16.75
5089	NASDAQ	DMRC	Wed, Apr 29, 2020	17.40	19.56	17.07	18.64
5088	NASDAQ	DMRC	Tue, Apr 28, 2020	16.93	16.93	15.91	16.77
5087	NASDAQ	DMRC	Mon, Apr 27, 2020	15.82	17.48	15.78	16.45
5086	NASDAQ	DMRC	Fri, Apr 24, 2020	15.81	15.91	14.65	15.63
5085	NASDAQ	DMRC	Thu, Apr 23, 2020	15.66	16.14	15.22	15.76
5084	NASDAQ	DMRC	Wed, Apr 22, 2020	15.55	16.24	15.29	15.49
5083	NASDAQ	DMRC	Tue, Apr 21, 2020	13.89	15.35	13.61	15.11
5082	NASDAQ	DMRC	Mon, Apr 20, 2020	15.04	15.70	14.24	14.36
5081	NASDAQ	DMRC	Fri, Apr 17, 2020	13.91	15.57	13.59	15.21
5080	NASDAQ	DMRC	Thu, Apr 16, 2020	13.75	14.07	12.80	13.38
5079	NASDAQ	DMRC	Wed, Apr 15, 2020	13.50	13.81	12.98	13.54
5078	NASDAQ	DMRC	Tue, Apr 14, 2020	14.82	15.35	13.83	13.95
5077	NASDAQ	DMRC	Mon, Apr 13, 2020	14.45	14.45	13.51	14.36
5076	NASDAQ	DMRC	Thu, Apr 9, 2020	13.64	14.63	13.19	14.39
5075	NASDAQ	DMRC	Wed, Apr 8, 2020	13.07	13.49	12.95	13.17
5074	NASDAQ	DMRC	Tue, Apr 7, 2020	14.09	14.46	12.32	12.67
5073	NASDAQ	DMRC	Mon, Apr 6, 2020	12.78	13.47	12.60	13.39
5072	NASDAQ	DMRC	Fri, Apr 3, 2020	12.33	12.74	11.56	12.10
5071	NASDAQ	DMRC	Thu, Apr 2, 2020	11.86	12.69	11.67	12.29
5070	NASDAQ	DMRC	Wed, Apr 1, 2020	12.54	13.12	11.63	11.70
5069	NASDAQ	DMRC	Tue, Mar 31, 2020	13.17	14.12	12.58	13.05
5068	NASDAQ	DMRC	Mon, Mar 30, 2020	12.68	13.68	12.68	13.04
5067	NASDAQ	DMRC	Fri, Mar 27, 2020	14.04	14.07	12.51	12.66
5066	NASDAQ	DMRC	Thu, Mar 26, 2020	13.26	14.75	13.21	14.70
5065	NASDAQ	DMRC	Wed, Mar 25, 2020	12.19	13.78	11.87	13.05
5064	NASDAQ	DMRC	Tue, Mar 24, 2020	11.42	13.01	11.42	12.08
5063	NASDAQ	DMRC	Mon, Mar 23, 2020	10.50	11.27	10.02	10.67
5062	NASDAQ	DMRC	Fri, Mar 20, 2020	12.37	12.54	10.97	11.49
5061	NASDAQ	DMRC	Thu, Mar 19, 2020	10.04	12.35	9.92	12.25
5060	NASDAQ	DMRC	Wed, Mar 18, 2020	10.87	11.47	10.00	10.02
5059	NASDAQ	DMRC	Tue, Mar 17, 2020	10.94	12.37	10.55	11.36
5058	NASDAQ	DMRC	Mon, Mar 16, 2020	10.37	11.51	10.27	10.51
5057	NASDAQ	DMRC	Fri, Mar 13, 2020	11.75	12.80	11.13	11.58
5056	NASDAQ	DMRC	Thu, Mar 12, 2020	15.02	15.80	10.77	10.78
5055	NASDAQ	DMRC	Wed, Mar 11, 2020	17.50	17.67	16.34	16.53
5054	NASDAQ	DMRC	Tue, Mar 10, 2020	18.56	18.56	16.75	17.84
5053	NASDAQ	DMRC	Mon, Mar 9, 2020	18.41	19.31	17.46	17.50
5052	NASDAQ	DMRC	Fri, Mar 6, 2020	19.82	20.89	19.20	20.13
5051	NASDAQ	DMRC	Thu, Mar 5, 2020	21.34	22.02	20.50	20.68
5050	NASDAQ	DMRC	Wed, Mar 4, 2020	21.41	22.77	21.15	21.93
5049	NASDAQ	DMRC	Tue, Mar 3, 2020	21.00	22.73	20.51	20.78
5048	NASDAQ	DMRC	Mon, Mar 2, 2020	20.10	20.85	19.09	20.84
5047	NASDAQ	DMRC	Fri, Feb 28, 2020	20.01	21.58	19.45	20.00
5046	NASDAQ	DMRC	Thu, Feb 27, 2020	23.72	25.29	17.25	21.90
5045	NASDAQ	DMRC	Wed, Feb 26, 2020	27.29	28.14	25.72	26.35
5044	NASDAQ	DMRC	Tue, Feb 25, 2020	28.43	28.43	26.92	27.06
5043	NASDAQ	DMRC	Mon, Feb 24, 2020	28.23	29.02	28.13	28.22
5042	NASDAQ	DMRC	Fri, Feb 21, 2020	29.88	29.88	28.66	29.64
5041	NASDAQ	DMRC	Thu, Feb 20, 2020	31.26	31.32	29.43	30.03
5040	NASDAQ	DMRC	Wed, Feb 19, 2020	34.70	35.15	31.43	31.46
5039	NASDAQ	DMRC	Tue, Feb 18, 2020	33.95	34.99	33.70	34.81
5038	NASDAQ	DMRC	Fri, Feb 14, 2020	34.47	35.12	33.86	34.05
5037	NASDAQ	DMRC	Thu, Feb 13, 2020	34.14	35.36	33.83	34.44
5036	NASDAQ	DMRC	Wed, Feb 12, 2020	33.98	35.00	33.72	34.33
5035	NASDAQ	DMRC	Tue, Feb 11, 2020	33.76	34.12	33.42	33.70
5034	NASDAQ	DMRC	Mon, Feb 10, 2020	32.84	33.89	32.84	33.63
5033	NASDAQ	DMRC	Fri, Feb 7, 2020	33.75	33.77	32.52	33.00
5032	NASDAQ	DMRC	Thu, Feb 6, 2020	34.01	35.20	33.79	33.98
5031	NASDAQ	DMRC	Wed, Feb 5, 2020	32.53	33.87	31.81	33.80
5030	NASDAQ	DMRC	Tue, Feb 4, 2020	32.08	32.70	31.61	32.04
5029	NASDAQ	DMRC	Mon, Feb 3, 2020	31.59	32.31	31.29	31.55
5028	NASDAQ	DMRC	Fri, Jan 31, 2020	31.70	31.92	30.55	31.31
5027	NASDAQ	DMRC	Thu, Jan 30, 2020	31.99	32.52	31.43	31.98
5026	NASDAQ	DMRC	Wed, Jan 29, 2020	31.85	32.60	31.45	32.23
5025	NASDAQ	DMRC	Tue, Jan 28, 2020	32.62	33.14	31.41	31.87
5024	NASDAQ	DMRC	Mon, Jan 27, 2020	32.51	33.24	32.00	32.16
5023	NASDAQ	DMRC	Fri, Jan 24, 2020	34.87	34.90	32.90	33.35
5022	NASDAQ	DMRC	Thu, Jan 23, 2020	34.50	34.82	33.88	34.45
5021	NASDAQ	DMRC	Wed, Jan 22, 2020	34.16	34.81	33.64	34.54
5020	NASDAQ	DMRC	Tue, Jan 21, 2020	35.00	35.47	33.82	33.92
5019	NASDAQ	DMRC	Fri, Jan 17, 2020	36.10	36.47	34.81	34.97
5018	NASDAQ	DMRC	Thu, Jan 16, 2020	34.49	36.25	34.49	36.08
5017	NASDAQ	DMRC	Wed, Jan 15, 2020	34.63	35.05	34.01	34.15
5016	NASDAQ	DMRC	Tue, Jan 14, 2020	34.29	35.14	33.88	34.62
5015	NASDAQ	DMRC	Mon, Jan 13, 2020	34.48	34.72	33.94	34.36
5014	NASDAQ	DMRC	Fri, Jan 10, 2020	35.80	35.94	34.29	34.37
5013	NASDAQ	DMRC	Thu, Jan 9, 2020	35.51	36.53	35.10	35.94
5012	NASDAQ	DMRC	Wed, Jan 8, 2020	33.87	35.55	33.87	35.17
5011	NASDAQ	DMRC	Tue, Jan 7, 2020	33.73	34.15	33.12	33.88
5010	NASDAQ	DMRC	Mon, Jan 6, 2020	33.14	33.88	32.88	33.85
5009	NASDAQ	DMRC	Fri, Jan 3, 2020	33.08	33.82	32.78	33.54
5008	NASDAQ	DMRC	Thu, Jan 2, 2020	33.83	33.83	32.91	33.63
5007	NASDAQ	DMRC	Tue, Dec 31, 2019	33.03	33.81	32.81	33.56
5006	NASDAQ	DMRC	Mon, Dec 30, 2019	33.16	33.34	31.87	33.23
5005	NASDAQ	DMRC	Fri, Dec 27, 2019	32.79	33.47	31.90	33.09
5004	NASDAQ	DMRC	Thu, Dec 26, 2019	32.35	32.79	31.32	32.67
5003	NASDAQ	DMRC	Tue, Dec 24, 2019	32.98	33.19	31.70	32.45
5002	NASDAQ	DMRC	Mon, Dec 23, 2019	37.15	37.69	32.63	32.91
5001	NASDAQ	DMRC	Fri, Dec 20, 2019	36.85	37.40	35.73	37.12
5000	NASDAQ	DMRC	Thu, Dec 19, 2019	35.90	36.94	35.76	36.82
4999	NASDAQ	DMRC	Wed, Dec 18, 2019	34.42	36.04	34.30	35.95
4998	NASDAQ	DMRC	Tue, Dec 17, 2019	34.52	34.64	33.63	34.30
4997	NASDAQ	DMRC	Mon, Dec 16, 2019	34.51	35.24	34.26	34.50
4996	NASDAQ	DMRC	Fri, Dec 13, 2019	33.88	34.60	33.87	34.19
4995	NASDAQ	DMRC	Thu, Dec 12, 2019	34.17	35.38	33.82	34.10
4994	NASDAQ	DMRC	Wed, Dec 11, 2019	34.56	34.56	34.00	34.25
4993	NASDAQ	DMRC	Tue, Dec 10, 2019	34.45	34.99	34.21	34.50
4992	NASDAQ	DMRC	Mon, Dec 9, 2019	34.68	35.30	34.39	34.66
4991	NASDAQ	DMRC	Fri, Dec 6, 2019	34.47	35.10	34.07	34.92
4990	NASDAQ	DMRC	Thu, Dec 5, 2019	33.01	35.28	32.80	34.02
4989	NASDAQ	DMRC	Wed, Dec 4, 2019	33.65	34.29	32.81	33.05
4988	NASDAQ	DMRC	Tue, Dec 3, 2019	31.37	33.55	31.33	33.37
4987	NASDAQ	DMRC	Mon, Dec 2, 2019	32.50	32.50	30.86	31.90
4986	NASDAQ	DMRC	Fri, Nov 29, 2019	32.66	33.33	32.32	32.38
4985	NASDAQ	DMRC	Wed, Nov 27, 2019	33.06	33.39	32.56	32.75
4984	NASDAQ	DMRC	Tue, Nov 26, 2019	34.02	34.89	32.45	32.86
4983	NASDAQ	DMRC	Mon, Nov 25, 2019	32.00	34.42	32.00	33.96
4982	NASDAQ	DMRC	Fri, Nov 22, 2019	32.53	32.72	31.13	31.97
4981	NASDAQ	DMRC	Thu, Nov 21, 2019	32.24	32.46	30.94	32.31
4980	NASDAQ	DMRC	Wed, Nov 20, 2019	32.37	32.92	31.57	32.01
4979	NASDAQ	DMRC	Tue, Nov 19, 2019	34.05	34.43	32.58	32.66
4978	NASDAQ	DMRC	Mon, Nov 18, 2019	34.93	34.93	33.39	33.86
4977	NASDAQ	DMRC	Fri, Nov 15, 2019	35.06	35.65	34.80	35.00
4976	NASDAQ	DMRC	Thu, Nov 14, 2019	34.61	35.50	33.25	34.83
4975	NASDAQ	DMRC	Wed, Nov 13, 2019	36.37	36.56	34.45	34.65
4974	NASDAQ	DMRC	Tue, Nov 12, 2019	37.03	38.18	36.43	36.58
4973	NASDAQ	DMRC	Mon, Nov 11, 2019	36.77	36.95	36.18	36.95
4972	NASDAQ	DMRC	Fri, Nov 8, 2019	36.23	37.00	35.54	36.98
4971	NASDAQ	DMRC	Thu, Nov 7, 2019	35.50	36.37	35.27	36.33
4970	NASDAQ	DMRC	Wed, Nov 6, 2019	36.94	37.00	34.60	34.98
4969	NASDAQ	DMRC	Tue, Nov 5, 2019	34.28	37.02	33.81	36.63
4968	NASDAQ	DMRC	Mon, Nov 4, 2019	36.01	36.71	33.53	34.25
4967	NASDAQ	DMRC	Fri, Nov 1, 2019	35.78	36.89	34.81	35.56
4966	NASDAQ	DMRC	Thu, Oct 31, 2019	42.51	43.31	35.21	35.60
4965	NASDAQ	DMRC	Wed, Oct 30, 2019	42.09	42.69	41.27	42.23
4964	NASDAQ	DMRC	Tue, Oct 29, 2019	42.11	42.98	41.80	42.09
4963	NASDAQ	DMRC	Mon, Oct 28, 2019	41.86	42.61	41.13	42.30
4962	NASDAQ	DMRC	Fri, Oct 25, 2019	41.45	42.15	41.02	41.47
4961	NASDAQ	DMRC	Thu, Oct 24, 2019	40.28	41.61	39.99	41.56
4960	NASDAQ	DMRC	Wed, Oct 23, 2019	38.36	40.41	38.19	40.05
4959	NASDAQ	DMRC	Tue, Oct 22, 2019	39.18	39.55	38.18	38.63
4958	NASDAQ	DMRC	Mon, Oct 21, 2019	38.18	39.27	37.50	39.18
4957	NASDAQ	DMRC	Fri, Oct 18, 2019	38.38	39.13	37.06	37.66
4956	NASDAQ	DMRC	Thu, Oct 17, 2019	38.52	39.30	37.97	38.72
4955	NASDAQ	DMRC	Wed, Oct 16, 2019	37.38	38.36	37.07	38.27
4954	NASDAQ	DMRC	Tue, Oct 15, 2019	36.95	38.19	36.76	37.56
4953	NASDAQ	DMRC	Mon, Oct 14, 2019	38.33	38.95	36.65	36.85
4952	NASDAQ	DMRC	Fri, Oct 11, 2019	37.47	39.40	36.76	38.49
4951	NASDAQ	DMRC	Thu, Oct 10, 2019	38.59	39.00	36.79	36.84
4950	NASDAQ	DMRC	Wed, Oct 9, 2019	38.05	38.99	37.78	38.51
4949	NASDAQ	DMRC	Tue, Oct 8, 2019	38.34	38.55	37.13	37.62
4948	NASDAQ	DMRC	Mon, Oct 7, 2019	37.65	39.55	37.59	38.79
4947	NASDAQ	DMRC	Fri, Oct 4, 2019	37.43	38.39	36.49	37.59
4946	NASDAQ	DMRC	Thu, Oct 3, 2019	36.93	38.04	36.51	37.31
4945	NASDAQ	DMRC	Wed, Oct 2, 2019	37.04	37.63	35.61	36.99
4944	NASDAQ	DMRC	Tue, Oct 1, 2019	39.38	39.40	37.20	37.29
4943	NASDAQ	DMRC	Mon, Sep 30, 2019	39.90	40.26	38.99	39.09
4942	NASDAQ	DMRC	Fri, Sep 27, 2019	41.65	41.70	39.45	39.75
4941	NASDAQ	DMRC	Thu, Sep 26, 2019	41.97	43.13	41.32	41.54
4940	NASDAQ	DMRC	Wed, Sep 25, 2019	41.71	42.38	40.75	42.15
4939	NASDAQ	DMRC	Tue, Sep 24, 2019	43.63	43.63	40.73	41.63
4938	NASDAQ	DMRC	Mon, Sep 23, 2019	43.73	44.05	42.40	43.44
4937	NASDAQ	DMRC	Fri, Sep 20, 2019	43.56	44.40	42.16	44.20
4936	NASDAQ	DMRC	Thu, Sep 19, 2019	43.93	44.40	42.80	43.65
4935	NASDAQ	DMRC	Wed, Sep 18, 2019	43.26	43.89	41.50	43.85
4934	NASDAQ	DMRC	Tue, Sep 17, 2019	44.71	44.71	42.85	43.26
4933	NASDAQ	DMRC	Mon, Sep 16, 2019	44.33	46.34	43.50	44.80
4932	NASDAQ	DMRC	Fri, Sep 13, 2019	44.48	46.15	44.18	44.57
4931	NASDAQ	DMRC	Thu, Sep 12, 2019	41.76	44.88	40.93	44.56
4930	NASDAQ	DMRC	Wed, Sep 11, 2019	38.31	41.18	38.20	41.02
4929	NASDAQ	DMRC	Tue, Sep 10, 2019	38.28	39.72	37.72	38.60
4928	NASDAQ	DMRC	Mon, Sep 9, 2019	42.95	42.95	37.86	38.53
4927	NASDAQ	DMRC	Fri, Sep 6, 2019	42.87	43.14	41.99	42.67
4926	NASDAQ	DMRC	Thu, Sep 5, 2019	41.34	42.66	40.63	42.60
4925	NASDAQ	DMRC	Wed, Sep 4, 2019	40.40	41.23	40.06	40.74
4924	NASDAQ	DMRC	Tue, Sep 3, 2019	39.19	40.87	39.19	40.10
4923	NASDAQ	DMRC	Fri, Aug 30, 2019	38.75	39.63	38.74	39.54
4922	NASDAQ	DMRC	Thu, Aug 29, 2019	38.86	39.37	38.47	39.19
4921	NASDAQ	DMRC	Wed, Aug 28, 2019	37.50	38.68	36.64	38.27
4920	NASDAQ	DMRC	Tue, Aug 27, 2019	39.28	39.69	37.83	37.89
4919	NASDAQ	DMRC	Mon, Aug 26, 2019	39.08	39.39	38.17	38.99
4918	NASDAQ	DMRC	Fri, Aug 23, 2019	39.37	41.25	38.39	38.50
4917	NASDAQ	DMRC	Thu, Aug 22, 2019	40.18	40.94	38.97	39.42
4916	NASDAQ	DMRC	Wed, Aug 21, 2019	40.84	41.26	40.12	40.46
4915	NASDAQ	DMRC	Tue, Aug 20, 2019	40.58	41.05	39.79	40.24
4914	NASDAQ	DMRC	Mon, Aug 19, 2019	41.43	42.32	40.07	40.64
4913	NASDAQ	DMRC	Fri, Aug 16, 2019	40.80	41.42	40.00	40.80
4912	NASDAQ	DMRC	Thu, Aug 15, 2019	41.28	41.49	39.74	40.29
4911	NASDAQ	DMRC	Wed, Aug 14, 2019	42.61	42.75	40.25	41.30
4910	NASDAQ	DMRC	Tue, Aug 13, 2019	42.29	44.31	42.29	43.46
4909	NASDAQ	DMRC	Mon, Aug 12, 2019	44.91	45.01	42.34	42.56
4908	NASDAQ	DMRC	Fri, Aug 9, 2019	46.50	46.66	45.09	45.18
4907	NASDAQ	DMRC	Thu, Aug 8, 2019	44.88	46.66	44.88	46.49
4906	NASDAQ	DMRC	Wed, Aug 7, 2019	43.82	44.90	43.35	44.45
4905	NASDAQ	DMRC	Tue, Aug 6, 2019	43.91	44.99	42.81	44.65
4904	NASDAQ	DMRC	Mon, Aug 5, 2019	44.05	44.05	42.12	43.58
4903	NASDAQ	DMRC	Fri, Aug 2, 2019	45.15	45.58	43.85	45.24
4902	NASDAQ	DMRC	Thu, Aug 1, 2019	44.86	46.67	44.86	45.16
4901	NASDAQ	DMRC	Wed, Jul 31, 2019	46.71	46.99	44.92	45.18
4900	NASDAQ	DMRC	Tue, Jul 30, 2019	47.56	47.99	46.13	46.47
4899	NASDAQ	DMRC	Mon, Jul 29, 2019	48.64	49.10	45.81	47.83
4898	NASDAQ	DMRC	Fri, Jul 26, 2019	48.89	51.35	48.45	48.55
4897	NASDAQ	DMRC	Thu, Jul 25, 2019	44.86	50.45	44.86	48.62
4896	NASDAQ	DMRC	Wed, Jul 24, 2019	42.57	44.52	41.76	43.98
4895	NASDAQ	DMRC	Tue, Jul 23, 2019	42.72	43.46	41.50	42.64
4894	NASDAQ	DMRC	Mon, Jul 22, 2019	44.19	44.60	42.32	42.39
4893	NASDAQ	DMRC	Fri, Jul 19, 2019	44.66	45.51	43.59	44.03
4892	NASDAQ	DMRC	Thu, Jul 18, 2019	44.14	45.09	43.49	44.17
4891	NASDAQ	DMRC	Wed, Jul 17, 2019	45.70	46.16	42.94	44.18
4890	NASDAQ	DMRC	Tue, Jul 16, 2019	47.05	47.50	45.66	45.71
4889	NASDAQ	DMRC	Mon, Jul 15, 2019	45.59	47.23	44.69	47.10
4888	NASDAQ	DMRC	Fri, Jul 12, 2019	45.61	46.26	44.29	45.57
4887	NASDAQ	DMRC	Thu, Jul 11, 2019	46.92	47.34	44.78	45.67
4886	NASDAQ	DMRC	Wed, Jul 10, 2019	46.33	47.67	45.77	47.07
4885	NASDAQ	DMRC	Tue, Jul 9, 2019	44.74	46.20	44.64	46.10
4884	NASDAQ	DMRC	Mon, Jul 8, 2019	46.12	46.50	44.53	44.95
4883	NASDAQ	DMRC	Fri, Jul 5, 2019	45.10	46.59	44.71	46.58
4882	NASDAQ	DMRC	Wed, Jul 3, 2019	45.86	45.95	44.70	45.44
4881	NASDAQ	DMRC	Tue, Jul 2, 2019	45.37	46.38	44.00	45.77
4880	NASDAQ	DMRC	Mon, Jul 1, 2019	45.00	47.20	44.62	45.61
4879	NASDAQ	DMRC	Fri, Jun 28, 2019	43.63	44.58	43.50	44.39
4878	NASDAQ	DMRC	Thu, Jun 27, 2019	42.12	44.63	42.12	43.86
4877	NASDAQ	DMRC	Wed, Jun 26, 2019	42.15	43.25	41.55	42.09
4876	NASDAQ	DMRC	Tue, Jun 25, 2019	42.51	44.43	41.30	41.90
4875	NASDAQ	DMRC	Mon, Jun 24, 2019	42.49	43.69	41.01	42.61
4874	NASDAQ	DMRC	Fri, Jun 21, 2019	45.80	45.80	41.85	42.73
4873	NASDAQ	DMRC	Thu, Jun 20, 2019	51.50	52.37	45.57	45.92
4872	NASDAQ	DMRC	Wed, Jun 19, 2019	50.96	52.12	50.51	51.43
4871	NASDAQ	DMRC	Tue, Jun 18, 2019	51.84	52.90	50.77	51.05
4870	NASDAQ	DMRC	Mon, Jun 17, 2019	50.87	52.16	50.34	51.37
4869	NASDAQ	DMRC	Fri, Jun 14, 2019	50.64	51.10	50.09	50.59
4868	NASDAQ	DMRC	Thu, Jun 13, 2019	51.87	52.49	50.38	50.60
4867	NASDAQ	DMRC	Wed, Jun 12, 2019	50.93	51.72	50.02	51.72
4866	NASDAQ	DMRC	Tue, Jun 11, 2019	53.27	53.91	50.05	50.98
4865	NASDAQ	DMRC	Mon, Jun 10, 2019	54.56	55.13	51.68	52.83
4864	NASDAQ	DMRC	Fri, Jun 7, 2019	50.15	54.38	50.15	53.78
4863	NASDAQ	DMRC	Thu, Jun 6, 2019	53.73	53.83	49.02	49.93
4862	NASDAQ	DMRC	Wed, Jun 5, 2019	53.08	54.29	50.67	53.76
4861	NASDAQ	DMRC	Tue, Jun 4, 2019	51.90	52.94	49.93	52.78
4860	NASDAQ	DMRC	Mon, Jun 3, 2019	52.66	53.17	48.89	51.21
4859	NASDAQ	DMRC	Fri, May 31, 2019	51.90	54.04	50.50	52.56
4858	NASDAQ	DMRC	Thu, May 30, 2019	59.64	60.34	52.86	52.92
4857	NASDAQ	DMRC	Wed, May 29, 2019	65.38	66.00	63.59	64.78
4856	NASDAQ	DMRC	Tue, May 28, 2019	65.42	66.50	64.77	65.56
4855	NASDAQ	DMRC	Fri, May 24, 2019	63.83	64.58	62.14	64.10
4854	NASDAQ	DMRC	Thu, May 23, 2019	62.46	64.22	61.51	63.67
4853	NASDAQ	DMRC	Wed, May 22, 2019	63.87	65.91	62.70	63.50
4852	NASDAQ	DMRC	Tue, May 21, 2019	58.93	63.99	58.54	63.70
4851	NASDAQ	DMRC	Mon, May 20, 2019	58.00	59.78	57.69	58.76
4850	NASDAQ	DMRC	Fri, May 17, 2019	59.11	59.95	57.52	58.05
4849	NASDAQ	DMRC	Thu, May 16, 2019	60.28	62.00	59.42	59.97
4848	NASDAQ	DMRC	Wed, May 15, 2019	58.52	62.10	58.52	60.05
4847	NASDAQ	DMRC	Tue, May 14, 2019	55.24	60.05	54.52	59.39
4846	NASDAQ	DMRC	Mon, May 13, 2019	56.95	57.58	53.53	55.03
4845	NASDAQ	DMRC	Fri, May 10, 2019	57.00	59.79	55.55	58.28
4844	NASDAQ	DMRC	Thu, May 9, 2019	59.65	60.25	57.50	57.76
4843	NASDAQ	DMRC	Wed, May 8, 2019	54.54	61.88	54.00	60.92
4842	NASDAQ	DMRC	Tue, May 7, 2019	53.00	55.11	51.00	54.60
4841	NASDAQ	DMRC	Mon, May 6, 2019	47.00	56.60	46.22	54.93
4840	NASDAQ	DMRC	Fri, May 3, 2019	47.51	50.40	47.20	47.96
4839	NASDAQ	DMRC	Thu, May 2, 2019	40.00	50.80	39.00	47.92
4838	NASDAQ	DMRC	Wed, May 1, 2019	30.29	33.36	28.86	33.10
4837	NASDAQ	DMRC	Tue, Apr 30, 2019	31.24	31.81	29.66	29.79
4836	NASDAQ	DMRC	Mon, Apr 29, 2019	31.59	31.82	30.76	31.00
4835	NASDAQ	DMRC	Fri, Apr 26, 2019	30.85	31.80	30.22	31.60
4834	NASDAQ	DMRC	Thu, Apr 25, 2019	29.76	30.91	29.52	30.78
4833	NASDAQ	DMRC	Wed, Apr 24, 2019	28.26	29.96	27.65	29.86
4832	NASDAQ	DMRC	Tue, Apr 23, 2019	28.03	28.51	27.59	28.26
4831	NASDAQ	DMRC	Mon, Apr 22, 2019	27.86	28.99	27.56	27.97
4830	NASDAQ	DMRC	Thu, Apr 18, 2019	27.97	28.40	27.34	28.00
4829	NASDAQ	DMRC	Wed, Apr 17, 2019	30.00	30.00	27.66	28.12
4828	NASDAQ	DMRC	Tue, Apr 16, 2019	30.09	30.17	29.49	29.96
4827	NASDAQ	DMRC	Mon, Apr 15, 2019	31.09	31.30	29.87	29.90
4826	NASDAQ	DMRC	Fri, Apr 12, 2019	31.37	31.37	30.50	31.12
4825	NASDAQ	DMRC	Thu, Apr 11, 2019	30.60	31.33	30.39	31.19
4824	NASDAQ	DMRC	Wed, Apr 10, 2019	29.97	30.93	29.81	30.50
4823	NASDAQ	DMRC	Tue, Apr 9, 2019	30.29	30.70	29.52	29.96
4822	NASDAQ	DMRC	Mon, Apr 8, 2019	31.35	31.35	30.31	30.40
4821	NASDAQ	DMRC	Fri, Apr 5, 2019	31.35	31.88	30.98	31.44
4820	NASDAQ	DMRC	Thu, Apr 4, 2019	31.44	31.76	30.73	31.34
4819	NASDAQ	DMRC	Wed, Apr 3, 2019	34.21	34.21	31.40	31.44
4818	NASDAQ	DMRC	Tue, Apr 2, 2019	32.89	34.19	32.32	34.00
4817	NASDAQ	DMRC	Mon, Apr 1, 2019	31.73	33.31	31.41	32.88
4816	NASDAQ	DMRC	Fri, Mar 29, 2019	32.70	32.97	31.27	31.38
4815	NASDAQ	DMRC	Thu, Mar 28, 2019	31.80	32.50	31.40	32.37
4814	NASDAQ	DMRC	Wed, Mar 27, 2019	32.90	32.90	31.30	31.83
4813	NASDAQ	DMRC	Tue, Mar 26, 2019	33.25	33.55	32.76	33.05
4812	NASDAQ	DMRC	Mon, Mar 25, 2019	31.67	33.13	30.87	32.79
4811	NASDAQ	DMRC	Fri, Mar 22, 2019	34.21	34.60	31.69	31.95
4810	NASDAQ	DMRC	Thu, Mar 21, 2019	33.43	34.80	33.43	34.22
4809	NASDAQ	DMRC	Wed, Mar 20, 2019	33.49	34.00	32.79	33.71
4808	NASDAQ	DMRC	Tue, Mar 19, 2019	32.00	33.59	31.49	33.59
4807	NASDAQ	DMRC	Mon, Mar 18, 2019	30.44	31.88	30.44	31.82
4806	NASDAQ	DMRC	Fri, Mar 15, 2019	30.08	31.14	29.69	30.73
4805	NASDAQ	DMRC	Thu, Mar 14, 2019	30.12	30.48	29.68	30.06
4804	NASDAQ	DMRC	Wed, Mar 13, 2019	30.04	30.61	29.47	30.11
4803	NASDAQ	DMRC	Tue, Mar 12, 2019	29.19	30.37	29.19	29.86
4802	NASDAQ	DMRC	Mon, Mar 11, 2019	29.69	30.31	28.83	29.18
4801	NASDAQ	DMRC	Fri, Mar 8, 2019	29.34	29.91	29.19	29.64
4800	NASDAQ	DMRC	Thu, Mar 7, 2019	29.63	30.04	29.03	29.59
4799	NASDAQ	DMRC	Wed, Mar 6, 2019	29.98	29.98	29.11	29.64
4798	NASDAQ	DMRC	Tue, Mar 5, 2019	30.19	30.83	29.33	30.03
4797	NASDAQ	DMRC	Mon, Mar 4, 2019	31.12	31.30	29.60	30.07
4796	NASDAQ	DMRC	Fri, Mar 1, 2019	30.43	31.70	29.80	30.91
4795	NASDAQ	DMRC	Thu, Feb 28, 2019	30.57	31.00	29.55	30.17
4794	NASDAQ	DMRC	Wed, Feb 27, 2019	30.34	31.13	29.75	30.61
4793	NASDAQ	DMRC	Tue, Feb 26, 2019	30.28	31.24	29.39	30.33
4792	NASDAQ	DMRC	Mon, Feb 25, 2019	29.05	30.98	29.05	30.29
4791	NASDAQ	DMRC	Fri, Feb 22, 2019	24.28	30.36	24.28	29.17
4790	NASDAQ	DMRC	Thu, Feb 21, 2019	24.50	25.70	23.89	25.56
4789	NASDAQ	DMRC	Wed, Feb 20, 2019	24.04	24.73	23.36	24.55
4788	NASDAQ	DMRC	Tue, Feb 19, 2019	23.29	24.31	23.29	24.00
4787	NASDAQ	DMRC	Fri, Feb 15, 2019	23.16	23.74	22.96	23.28
4786	NASDAQ	DMRC	Thu, Feb 14, 2019	23.25	23.94	23.03	23.14
4785	NASDAQ	DMRC	Wed, Feb 13, 2019	23.82	23.83	22.98	23.43
4784	NASDAQ	DMRC	Tue, Feb 12, 2019	22.99	23.74	22.55	23.71
4783	NASDAQ	DMRC	Mon, Feb 11, 2019	22.75	22.82	22.01	22.81
4782	NASDAQ	DMRC	Fri, Feb 8, 2019	22.04	22.69	21.90	22.58
4781	NASDAQ	DMRC	Thu, Feb 7, 2019	21.93	22.72	21.09	22.24
4780	NASDAQ	DMRC	Wed, Feb 6, 2019	22.01	22.30	21.78	22.11
4779	NASDAQ	DMRC	Tue, Feb 5, 2019	21.33	22.14	21.04	22.02
4778	NASDAQ	DMRC	Mon, Feb 4, 2019	20.71	22.09	20.71	21.06
4777	NASDAQ	DMRC	Fri, Feb 1, 2019	19.60	20.74	19.40	20.69
4776	NASDAQ	DMRC	Thu, Jan 31, 2019	19.23	19.81	18.90	19.49
4775	NASDAQ	DMRC	Wed, Jan 30, 2019	19.41	19.65	18.82	19.25
4774	NASDAQ	DMRC	Tue, Jan 29, 2019	19.11	19.51	18.58	19.28
4773	NASDAQ	DMRC	Mon, Jan 28, 2019	19.43	19.64	18.83	19.01
4772	NASDAQ	DMRC	Fri, Jan 25, 2019	18.94	20.15	18.94	19.65
4771	NASDAQ	DMRC	Thu, Jan 24, 2019	18.80	19.45	18.45	18.76
4770	NASDAQ	DMRC	Wed, Jan 23, 2019	18.90	19.64	18.02	18.81
4769	NASDAQ	DMRC	Tue, Jan 22, 2019	19.09	19.48	18.30	18.87
4768	NASDAQ	DMRC	Fri, Jan 18, 2019	18.82	19.29	17.90	19.02
4767	NASDAQ	DMRC	Thu, Jan 17, 2019	18.95	19.71	18.00	18.72
4766	NASDAQ	DMRC	Wed, Jan 16, 2019	18.47	19.27	18.15	19.20
4765	NASDAQ	DMRC	Tue, Jan 15, 2019	18.15	18.49	17.93	18.38
4764	NASDAQ	DMRC	Mon, Jan 14, 2019	18.60	19.44	18.04	18.14
4763	NASDAQ	DMRC	Fri, Jan 11, 2019	17.89	18.91	17.89	18.76
4762	NASDAQ	DMRC	Thu, Jan 10, 2019	17.30	18.33	17.30	18.02
4761	NASDAQ	DMRC	Wed, Jan 9, 2019	17.50	18.11	17.20	17.43
4760	NASDAQ	DMRC	Tue, Jan 8, 2019	18.11	18.61	17.07	17.29
4759	NASDAQ	DMRC	Mon, Jan 7, 2019	16.91	18.59	16.91	17.93
4758	NASDAQ	DMRC	Fri, Jan 4, 2019	15.60	16.98	15.60	16.87
4757	NASDAQ	DMRC	Thu, Jan 3, 2019	15.88	16.07	15.15	15.38
4756	NASDAQ	DMRC	Wed, Jan 2, 2019	14.19	16.30	14.19	16.05
4755	NASDAQ	DMRC	Mon, Dec 31, 2018	15.84	15.86	14.03	14.50
4754	NASDAQ	DMRC	Fri, Dec 28, 2018	15.03	16.22	14.39	15.84
4753	NASDAQ	DMRC	Thu, Dec 27, 2018	14.78	15.41	14.28	15.03
4752	NASDAQ	DMRC	Wed, Dec 26, 2018	14.74	15.30	14.09	14.93
4751	NASDAQ	DMRC	Mon, Dec 24, 2018	15.01	15.60	14.23	14.36
4750	NASDAQ	DMRC	Fri, Dec 21, 2018	16.56	16.98	14.86	15.24
4749	NASDAQ	DMRC	Thu, Dec 20, 2018	16.96	17.28	15.56	16.53
4748	NASDAQ	DMRC	Wed, Dec 19, 2018	17.45	17.84	16.79	16.95
4747	NASDAQ	DMRC	Tue, Dec 18, 2018	17.37	18.09	17.29	17.44
4746	NASDAQ	DMRC	Mon, Dec 17, 2018	17.96	18.67	17.04	17.27
4745	NASDAQ	DMRC	Fri, Dec 14, 2018	18.23	18.74	17.77	18.11
4744	NASDAQ	DMRC	Thu, Dec 13, 2018	18.89	19.30	18.23	18.41
4743	NASDAQ	DMRC	Wed, Dec 12, 2018	18.49	19.33	18.49	18.68
4742	NASDAQ	DMRC	Tue, Dec 11, 2018	19.16	19.23	18.00	18.09
4741	NASDAQ	DMRC	Mon, Dec 10, 2018	19.16	19.26	18.50	18.88
4740	NASDAQ	DMRC	Fri, Dec 7, 2018	20.01	20.57	19.05	19.27
4739	NASDAQ	DMRC	Thu, Dec 6, 2018	19.71	20.33	19.65	20.00
4738	NASDAQ	DMRC	Tue, Dec 4, 2018	20.18	21.01	19.86	20.04
4737	NASDAQ	DMRC	Mon, Dec 3, 2018	20.36	20.75	18.96	20.17
4736	NASDAQ	DMRC	Fri, Nov 30, 2018	19.55	20.40	19.54	20.12
4735	NASDAQ	DMRC	Thu, Nov 29, 2018	19.63	20.26	18.51	19.74
4734	NASDAQ	DMRC	Wed, Nov 28, 2018	19.06	20.24	18.92	19.82
4733	NASDAQ	DMRC	Tue, Nov 27, 2018	19.09	19.90	18.69	19.06
4732	NASDAQ	DMRC	Mon, Nov 26, 2018	19.90	20.40	18.40	19.20
4731	NASDAQ	DMRC	Fri, Nov 23, 2018	19.11	20.70	19.11	19.75
4730	NASDAQ	DMRC	Wed, Nov 21, 2018	19.27	20.12	18.93	19.27
4729	NASDAQ	DMRC	Tue, Nov 20, 2018	19.50	20.05	18.94	19.03
4728	NASDAQ	DMRC	Mon, Nov 19, 2018	21.54	21.54	19.70	19.83
4727	NASDAQ	DMRC	Fri, Nov 16, 2018	20.30	21.72	20.30	21.60
4726	NASDAQ	DMRC	Thu, Nov 15, 2018	19.51	20.58	19.51	20.47
4725	NASDAQ	DMRC	Wed, Nov 14, 2018	20.66	21.68	19.54	19.66
4724	NASDAQ	DMRC	Tue, Nov 13, 2018	20.78	21.16	20.18	20.51
4723	NASDAQ	DMRC	Mon, Nov 12, 2018	21.15	21.15	20.01	20.73
4722	NASDAQ	DMRC	Fri, Nov 9, 2018	21.70	22.35	20.88	21.22
4721	NASDAQ	DMRC	Thu, Nov 8, 2018	21.49	22.09	21.49	21.98
4720	NASDAQ	DMRC	Wed, Nov 7, 2018	21.43	21.90	21.05	21.45
4719	NASDAQ	DMRC	Tue, Nov 6, 2018	20.41	21.47	20.41	21.30
4718	NASDAQ	DMRC	Mon, Nov 5, 2018	20.30	21.56	20.30	20.50
4717	NASDAQ	DMRC	Fri, Nov 2, 2018	21.70	22.12	19.70	20.25
4716	NASDAQ	DMRC	Thu, Nov 1, 2018	24.71	25.25	20.27	21.72
4715	NASDAQ	DMRC	Wed, Oct 31, 2018	26.74	26.89	24.75	25.13
4714	NASDAQ	DMRC	Tue, Oct 30, 2018	26.21	27.68	26.14	26.42
4713	NASDAQ	DMRC	Mon, Oct 29, 2018	27.25	27.42	26.01	26.32
4712	NASDAQ	DMRC	Fri, Oct 26, 2018	26.97	27.70	26.29	26.80
4711	NASDAQ	DMRC	Thu, Oct 25, 2018	26.17	28.07	25.52	27.48
4710	NASDAQ	DMRC	Wed, Oct 24, 2018	26.15	27.05	25.55	26.00
4709	NASDAQ	DMRC	Tue, Oct 23, 2018	25.77	27.00	25.54	26.14
4708	NASDAQ	DMRC	Mon, Oct 22, 2018	26.60	27.16	26.07	26.27
4707	NASDAQ	DMRC	Fri, Oct 19, 2018	27.88	28.07	26.42	26.51
4706	NASDAQ	DMRC	Thu, Oct 18, 2018	27.82	28.00	26.80	27.84
4705	NASDAQ	DMRC	Wed, Oct 17, 2018	27.71	28.12	27.44	28.01
4704	NASDAQ	DMRC	Tue, Oct 16, 2018	26.20	27.86	26.00	27.74
4703	NASDAQ	DMRC	Mon, Oct 15, 2018	26.23	27.10	26.00	26.17
4702	NASDAQ	DMRC	Fri, Oct 12, 2018	26.10	26.63	25.83	26.13
4701	NASDAQ	DMRC	Thu, Oct 11, 2018	25.00	27.19	25.00	25.55
4700	NASDAQ	DMRC	Wed, Oct 10, 2018	27.06	27.34	25.01	25.03
4699	NASDAQ	DMRC	Tue, Oct 9, 2018	26.31	27.47	26.31	27.18
4698	NASDAQ	DMRC	Mon, Oct 8, 2018	26.82	27.78	25.95	26.45
4697	NASDAQ	DMRC	Fri, Oct 5, 2018	28.73	29.18	26.58	26.98
4696	NASDAQ	DMRC	Thu, Oct 4, 2018	29.70	29.70	28.56	28.72
4695	NASDAQ	DMRC	Wed, Oct 3, 2018	29.95	30.00	29.50	29.69
4694	NASDAQ	DMRC	Tue, Oct 2, 2018	31.72	31.88	29.60	29.92
4693	NASDAQ	DMRC	Mon, Oct 1, 2018	31.53	31.98	31.27	31.70
4692	NASDAQ	DMRC	Fri, Sep 28, 2018	30.30	31.55	30.30	31.45
4691	NASDAQ	DMRC	Thu, Sep 27, 2018	30.50	30.80	29.95	30.35
4690	NASDAQ	DMRC	Wed, Sep 26, 2018	30.50	31.00	30.30	30.50
4689	NASDAQ	DMRC	Tue, Sep 25, 2018	30.86	31.00	30.10	30.55
4688	NASDAQ	DMRC	Mon, Sep 24, 2018	31.40	31.60	30.40	30.55
4687	NASDAQ	DMRC	Fri, Sep 21, 2018	31.90	32.85	30.81	31.50
4686	NASDAQ	DMRC	Thu, Sep 20, 2018	30.65	32.15	30.65	31.95
4685	NASDAQ	DMRC	Wed, Sep 19, 2018	29.95	30.65	29.50	30.55
4684	NASDAQ	DMRC	Tue, Sep 18, 2018	29.00	30.10	29.00	30.00
4683	NASDAQ	DMRC	Mon, Sep 17, 2018	29.05	29.62	28.80	29.10
4682	NASDAQ	DMRC	Fri, Sep 14, 2018	29.10	29.75	29.00	29.20
4681	NASDAQ	DMRC	Thu, Sep 13, 2018	29.20	30.59	29.00	29.10
4680	NASDAQ	DMRC	Wed, Sep 12, 2018	30.70	30.95	29.00	29.10
4679	NASDAQ	DMRC	Tue, Sep 11, 2018	31.30	31.70	30.45	30.70
4678	NASDAQ	DMRC	Mon, Sep 10, 2018	31.40	31.70	30.70	31.30
4677	NASDAQ	DMRC	Fri, Sep 7, 2018	30.05	31.70	30.05	31.30
4676	NASDAQ	DMRC	Thu, Sep 6, 2018	30.20	30.35	29.40	30.20
4675	NASDAQ	DMRC	Wed, Sep 5, 2018	29.85	30.35	28.01	30.05
4674	NASDAQ	DMRC	Tue, Sep 4, 2018	29.50	30.00	28.83	29.90
4673	NASDAQ	DMRC	Fri, Aug 31, 2018	29.35	29.85	27.64	29.55
4672	NASDAQ	DMRC	Thu, Aug 30, 2018	28.40	29.70	28.40	29.45
4671	NASDAQ	DMRC	Wed, Aug 29, 2018	27.50	28.60	27.50	28.45
4670	NASDAQ	DMRC	Tue, Aug 28, 2018	27.15	27.60	27.05	27.45
4669	NASDAQ	DMRC	Mon, Aug 27, 2018	26.20	27.50	26.10	27.10
4668	NASDAQ	DMRC	Fri, Aug 24, 2018	24.95	26.32	24.95	26.10
4667	NASDAQ	DMRC	Thu, Aug 23, 2018	25.00	25.55	24.55	25.00
4666	NASDAQ	DMRC	Wed, Aug 22, 2018	25.30	26.15	24.85	24.88
4665	NASDAQ	DMRC	Tue, Aug 21, 2018	28.45	29.27	25.30	25.35
4664	NASDAQ	DMRC	Mon, Aug 20, 2018	28.70	29.05	28.00	28.50
4663	NASDAQ	DMRC	Fri, Aug 17, 2018	28.75	29.00	28.55	28.65
4662	NASDAQ	DMRC	Thu, Aug 16, 2018	28.90	29.00	28.45	28.90
4661	NASDAQ	DMRC	Wed, Aug 15, 2018	29.45	29.65	28.55	28.80
4660	NASDAQ	DMRC	Tue, Aug 14, 2018	30.00	30.65	29.58	29.80
4659	NASDAQ	DMRC	Mon, Aug 13, 2018	30.40	30.71	29.85	29.90
4658	NASDAQ	DMRC	Fri, Aug 10, 2018	30.05	30.83	30.00	30.35
4657	NASDAQ	DMRC	Thu, Aug 9, 2018	29.65	30.65	29.30	30.20
4656	NASDAQ	DMRC	Wed, Aug 8, 2018	29.35	29.95	29.35	29.60
4655	NASDAQ	DMRC	Tue, Aug 7, 2018	28.70	29.40	28.70	29.35
4654	NASDAQ	DMRC	Mon, Aug 6, 2018	28.25	28.65	27.90	28.55
4653	NASDAQ	DMRC	Fri, Aug 3, 2018	28.25	28.45	27.80	28.30
4652	NASDAQ	DMRC	Thu, Aug 2, 2018	28.95	29.70	27.96	28.40
4651	NASDAQ	DMRC	Wed, Aug 1, 2018	30.05	30.30	29.70	30.05
4650	NASDAQ	DMRC	Tue, Jul 31, 2018	30.15	30.75	29.95	30.10
4649	NASDAQ	DMRC	Mon, Jul 30, 2018	29.95	30.45	29.75	30.05
4648	NASDAQ	DMRC	Fri, Jul 27, 2018	30.30	30.40	29.25	29.85
4647	NASDAQ	DMRC	Thu, Jul 26, 2018	29.70	30.65	29.70	30.25
4646	NASDAQ	DMRC	Wed, Jul 25, 2018	30.05	30.45	29.50	29.80
4645	NASDAQ	DMRC	Tue, Jul 24, 2018	31.05	32.40	30.00	30.00
4644	NASDAQ	DMRC	Mon, Jul 23, 2018	31.15	31.15	30.35	30.95
4643	NASDAQ	DMRC	Fri, Jul 20, 2018	30.00	31.15	30.00	30.65
4642	NASDAQ	DMRC	Thu, Jul 19, 2018	29.95	30.45	29.76	30.05
4641	NASDAQ	DMRC	Wed, Jul 18, 2018	29.60	30.30	29.00	30.00
4640	NASDAQ	DMRC	Tue, Jul 17, 2018	29.90	30.65	29.55	29.60
4639	NASDAQ	DMRC	Mon, Jul 16, 2018	30.15	30.65	29.66	30.05
4638	NASDAQ	DMRC	Fri, Jul 13, 2018	30.15	30.75	29.90	30.25
4637	NASDAQ	DMRC	Thu, Jul 12, 2018	29.20	30.35	29.00	30.15
4636	NASDAQ	DMRC	Wed, Jul 11, 2018	28.55	29.35	28.03	29.15
4635	NASDAQ	DMRC	Tue, Jul 10, 2018	28.70	28.90	27.85	28.70
4634	NASDAQ	DMRC	Mon, Jul 9, 2018	28.55	29.11	28.35	28.70
4633	NASDAQ	DMRC	Fri, Jul 6, 2018	29.05	29.55	28.35	28.40
4632	NASDAQ	DMRC	Thu, Jul 5, 2018	28.05	29.35	27.85	29.05
4631	NASDAQ	DMRC	Tue, Jul 3, 2018	27.50	28.30	27.50	27.90
4630	NASDAQ	DMRC	Mon, Jul 2, 2018	26.60	27.85	26.60	27.55
4629	NASDAQ	DMRC	Fri, Jun 29, 2018	26.80	27.00	26.13	26.80
4628	NASDAQ	DMRC	Thu, Jun 28, 2018	27.10	27.50	26.50	26.65
4627	NASDAQ	DMRC	Wed, Jun 27, 2018	28.65	29.05	27.00	27.15
4626	NASDAQ	DMRC	Tue, Jun 26, 2018	29.15	30.10	28.30	28.45
4625	NASDAQ	DMRC	Mon, Jun 25, 2018	30.20	30.20	28.50	29.10
4624	NASDAQ	DMRC	Fri, Jun 22, 2018	30.05	30.45	29.46	30.35
4623	NASDAQ	DMRC	Thu, Jun 21, 2018	31.50	31.75	29.85	30.00
4622	NASDAQ	DMRC	Wed, Jun 20, 2018	32.00	32.30	30.50	31.35
4621	NASDAQ	DMRC	Tue, Jun 19, 2018	31.80	32.35	31.36	31.90
4620	NASDAQ	DMRC	Mon, Jun 18, 2018	32.75	33.10	31.55	31.95
4619	NASDAQ	DMRC	Fri, Jun 15, 2018	31.65	33.40	31.65	32.85
4618	NASDAQ	DMRC	Thu, Jun 14, 2018	30.15	32.00	30.00	31.90
4617	NASDAQ	DMRC	Wed, Jun 13, 2018	28.90	30.50	28.75	30.20
4616	NASDAQ	DMRC	Tue, Jun 12, 2018	28.65	29.50	28.30	28.85
4615	NASDAQ	DMRC	Mon, Jun 11, 2018	28.30	28.73	27.95	28.70
4614	NASDAQ	DMRC	Fri, Jun 8, 2018	28.70	28.90	28.05	28.15
4613	NASDAQ	DMRC	Thu, Jun 7, 2018	30.00	30.12	28.60	28.70
4612	NASDAQ	DMRC	Wed, Jun 6, 2018	29.85	30.55	29.60	30.00
4611	NASDAQ	DMRC	Tue, Jun 5, 2018	29.85	30.25	29.15	29.85
4610	NASDAQ	DMRC	Mon, Jun 4, 2018	30.50	30.60	29.65	29.85
4609	NASDAQ	DMRC	Fri, Jun 1, 2018	29.35	30.85	29.30	30.45
4608	NASDAQ	DMRC	Thu, May 31, 2018	29.30	29.80	28.95	29.25
4607	NASDAQ	DMRC	Wed, May 30, 2018	28.80	29.65	28.80	29.30
4606	NASDAQ	DMRC	Tue, May 29, 2018	28.75	29.45	28.30	28.70
4605	NASDAQ	DMRC	Fri, May 25, 2018	28.85	29.05	28.55	28.85
4604	NASDAQ	DMRC	Thu, May 24, 2018	28.90	29.35	28.65	28.80
4603	NASDAQ	DMRC	Wed, May 23, 2018	28.55	29.35	28.50	29.05
4602	NASDAQ	DMRC	Tue, May 22, 2018	28.35	28.66	28.10	28.65
4601	NASDAQ	DMRC	Mon, May 21, 2018	28.10	28.45	27.75	28.30
4600	NASDAQ	DMRC	Fri, May 18, 2018	28.45	28.85	27.80	27.95
4599	NASDAQ	DMRC	Thu, May 17, 2018	29.05	29.45	28.15	28.55
4598	NASDAQ	DMRC	Wed, May 16, 2018	29.00	29.73	28.95	29.10
4597	NASDAQ	DMRC	Tue, May 15, 2018	29.00	29.15	28.58	29.05
4596	NASDAQ	DMRC	Mon, May 14, 2018	28.95	29.28	28.65	29.15
4595	NASDAQ	DMRC	Fri, May 11, 2018	29.50	29.79	28.70	28.90
4594	NASDAQ	DMRC	Thu, May 10, 2018	29.50	30.05	29.20	29.45
4593	NASDAQ	DMRC	Wed, May 9, 2018	29.65	29.89	28.85	29.45
4592	NASDAQ	DMRC	Tue, May 8, 2018	28.30	30.55	28.30	29.55
4591	NASDAQ	DMRC	Mon, May 7, 2018	27.90	28.90	27.70	28.45
4590	NASDAQ	DMRC	Fri, May 4, 2018	27.20	28.11	27.05	27.60
4589	NASDAQ	DMRC	Thu, May 3, 2018	27.50	27.75	27.00	27.30
4588	NASDAQ	DMRC	Wed, May 2, 2018	27.95	28.16	27.45	27.60
4587	NASDAQ	DMRC	Tue, May 1, 2018	28.70	28.75	27.35	27.55
4586	NASDAQ	DMRC	Mon, Apr 30, 2018	28.95	29.10	27.90	28.85
4585	NASDAQ	DMRC	Fri, Apr 27, 2018	25.85	29.65	25.20	28.70
4584	NASDAQ	DMRC	Thu, Apr 26, 2018	27.10	27.35	24.47	25.80
4583	NASDAQ	DMRC	Wed, Apr 25, 2018	26.00	27.35	25.70	26.85
4582	NASDAQ	DMRC	Tue, Apr 24, 2018	26.15	26.35	25.65	26.00
4581	NASDAQ	DMRC	Mon, Apr 23, 2018	29.00	29.05	26.15	26.15
4580	NASDAQ	DMRC	Fri, Apr 20, 2018	28.25	29.05	27.95	28.95
4579	NASDAQ	DMRC	Thu, Apr 19, 2018	28.20	28.85	27.90	28.40
4578	NASDAQ	DMRC	Wed, Apr 18, 2018	27.60	28.45	27.55	28.35
4577	NASDAQ	DMRC	Tue, Apr 17, 2018	26.50	27.70	26.41	27.55
4576	NASDAQ	DMRC	Mon, Apr 16, 2018	26.75	26.75	26.30	26.30
4575	NASDAQ	DMRC	Fri, Apr 13, 2018	26.55	26.60	26.20	26.40
4574	NASDAQ	DMRC	Thu, Apr 12, 2018	26.35	26.55	26.05	26.45
4573	NASDAQ	DMRC	Wed, Apr 11, 2018	25.95	26.45	25.81	26.20
4572	NASDAQ	DMRC	Tue, Apr 10, 2018	25.20	26.30	25.20	26.15
4571	NASDAQ	DMRC	Mon, Apr 9, 2018	25.15	25.40	24.90	25.05
4570	NASDAQ	DMRC	Fri, Apr 6, 2018	25.30	25.60	24.73	25.05
4569	NASDAQ	DMRC	Thu, Apr 5, 2018	24.60	25.70	24.45	25.45
4568	NASDAQ	DMRC	Wed, Apr 4, 2018	22.85	24.55	22.85	24.45
4567	NASDAQ	DMRC	Tue, Apr 3, 2018	23.50	23.95	22.95	23.15
4566	NASDAQ	DMRC	Mon, Apr 2, 2018	24.00	24.20	23.00	23.40
4565	NASDAQ	DMRC	Thu, Mar 29, 2018	24.80	25.00	23.90	23.95
4564	NASDAQ	DMRC	Wed, Mar 28, 2018	25.00	25.10	24.50	24.75
4563	NASDAQ	DMRC	Tue, Mar 27, 2018	26.35	26.53	24.85	25.00
4562	NASDAQ	DMRC	Mon, Mar 26, 2018	25.85	26.35	25.35	26.35
4561	NASDAQ	DMRC	Fri, Mar 23, 2018	25.85	26.73	25.45	25.45
4560	NASDAQ	DMRC	Thu, Mar 22, 2018	26.05	27.75	25.75	25.85
4559	NASDAQ	DMRC	Wed, Mar 21, 2018	26.90	27.95	26.00	26.25
4558	NASDAQ	DMRC	Tue, Mar 20, 2018	27.80	27.90	26.85	26.95
4557	NASDAQ	DMRC	Mon, Mar 19, 2018	28.35	28.38	27.75	27.80
4556	NASDAQ	DMRC	Fri, Mar 16, 2018	28.30	28.95	28.20	28.40
4555	NASDAQ	DMRC	Thu, Mar 15, 2018	29.00	29.40	28.15	28.25
4554	NASDAQ	DMRC	Wed, Mar 14, 2018	28.90	29.30	28.50	28.95
4553	NASDAQ	DMRC	Tue, Mar 13, 2018	29.35	29.50	28.90	28.95
4552	NASDAQ	DMRC	Mon, Mar 12, 2018	29.05	29.73	28.95	29.15
4551	NASDAQ	DMRC	Fri, Mar 9, 2018	28.20	29.20	27.95	29.20
4550	NASDAQ	DMRC	Thu, Mar 8, 2018	28.10	28.65	27.55	28.00
4549	NASDAQ	DMRC	Wed, Mar 7, 2018	28.10	29.15	27.90	28.10
4548	NASDAQ	DMRC	Tue, Mar 6, 2018	27.75	28.25	27.50	28.20
4547	NASDAQ	DMRC	Mon, Mar 5, 2018	26.55	27.95	26.55	27.65
4546	NASDAQ	DMRC	Fri, Mar 2, 2018	26.00	27.15	25.90	26.70
4545	NASDAQ	DMRC	Thu, Mar 1, 2018	26.15	26.65	26.05	26.30
4544	NASDAQ	DMRC	Wed, Feb 28, 2018	26.10	26.30	25.65	25.90
4543	NASDAQ	DMRC	Tue, Feb 27, 2018	26.50	26.85	25.80	25.95
4542	NASDAQ	DMRC	Mon, Feb 26, 2018	27.20	27.30	25.80	26.55
4541	NASDAQ	DMRC	Fri, Feb 23, 2018	26.55	27.75	25.68	27.05
4540	NASDAQ	DMRC	Thu, Feb 22, 2018	30.55	30.65	26.03	26.55
4539	NASDAQ	DMRC	Wed, Feb 21, 2018	31.60	32.45	30.35	30.55
4538	NASDAQ	DMRC	Tue, Feb 20, 2018	31.05	32.20	31.05	31.55
4537	NASDAQ	DMRC	Fri, Feb 16, 2018	30.25	31.20	30.20	31.15
4536	NASDAQ	DMRC	Thu, Feb 15, 2018	29.80	30.55	29.75	30.30
4535	NASDAQ	DMRC	Wed, Feb 14, 2018	30.00	30.40	29.30	29.75
4534	NASDAQ	DMRC	Tue, Feb 13, 2018	28.95	30.25	28.95	30.15
4533	NASDAQ	DMRC	Mon, Feb 12, 2018	28.90	29.25	28.18	29.05
4532	NASDAQ	DMRC	Fri, Feb 9, 2018	29.10	29.35	27.60	28.75
4531	NASDAQ	DMRC	Thu, Feb 8, 2018	28.80	29.50	28.10	28.85
4530	NASDAQ	DMRC	Wed, Feb 7, 2018	28.70	29.80	28.45	28.60
4529	NASDAQ	DMRC	Tue, Feb 6, 2018	28.25	29.30	28.05	28.65
4528	NASDAQ	DMRC	Mon, Feb 5, 2018	29.35	29.80	28.65	28.80
4527	NASDAQ	DMRC	Fri, Feb 2, 2018	30.50	30.65	29.30	29.55
4526	NASDAQ	DMRC	Thu, Feb 1, 2018	30.75	31.10	30.10	30.70
4525	NASDAQ	DMRC	Wed, Jan 31, 2018	31.50	32.48	30.80	30.90
4524	NASDAQ	DMRC	Tue, Jan 30, 2018	31.55	32.00	30.55	31.30
4523	NASDAQ	DMRC	Mon, Jan 29, 2018	32.85	33.30	31.40	31.90
4522	NASDAQ	DMRC	Fri, Jan 26, 2018	34.00	34.10	32.70	32.85
4521	NASDAQ	DMRC	Thu, Jan 25, 2018	34.20	34.75	33.60	33.85
4520	NASDAQ	DMRC	Wed, Jan 24, 2018	35.20	35.45	33.65	34.05
4519	NASDAQ	DMRC	Tue, Jan 23, 2018	36.25	36.25	34.65	35.10
4518	NASDAQ	DMRC	Mon, Jan 22, 2018	37.00	37.00	36.05	36.15
4517	NASDAQ	DMRC	Fri, Jan 19, 2018	36.75	37.60	36.55	37.00
4516	NASDAQ	DMRC	Thu, Jan 18, 2018	37.70	37.80	36.25	36.55
4515	NASDAQ	DMRC	Wed, Jan 17, 2018	38.00	39.15	37.27	37.70
4514	NASDAQ	DMRC	Tue, Jan 16, 2018	39.45	39.45	37.30	37.40
4513	NASDAQ	DMRC	Fri, Jan 12, 2018	38.65	39.95	38.20	39.00
4512	NASDAQ	DMRC	Thu, Jan 11, 2018	37.50	39.70	37.50	38.85
4511	NASDAQ	DMRC	Wed, Jan 10, 2018	37.25	37.60	36.60	37.35
4510	NASDAQ	DMRC	Tue, Jan 9, 2018	37.80	37.95	37.40	37.65
4509	NASDAQ	DMRC	Mon, Jan 8, 2018	36.70	38.60	36.63	37.90
4508	NASDAQ	DMRC	Fri, Jan 5, 2018	36.05	36.90	35.95	36.65
4507	NASDAQ	DMRC	Thu, Jan 4, 2018	36.00	36.50	35.73	36.05
4506	NASDAQ	DMRC	Wed, Jan 3, 2018	35.50	36.00	35.25	35.80
4505	NASDAQ	DMRC	Tue, Jan 2, 2018	36.25	36.95	35.03	35.50
4504	NASDAQ	DMRC	Fri, Dec 29, 2017	36.20	37.30	35.95	36.15
4503	NASDAQ	DMRC	Thu, Dec 28, 2017	36.50	36.63	36.15	36.30
4502	NASDAQ	DMRC	Wed, Dec 27, 2017	36.45	36.75	35.81	36.35
4501	NASDAQ	DMRC	Tue, Dec 26, 2017	36.30	37.05	36.00	36.30
4500	NASDAQ	DMRC	Fri, Dec 22, 2017	37.05	37.15	36.35	36.50
4499	NASDAQ	DMRC	Thu, Dec 21, 2017	37.50	37.95	37.04	37.15
4498	NASDAQ	DMRC	Wed, Dec 20, 2017	37.50	37.85	37.05	37.30
4497	NASDAQ	DMRC	Tue, Dec 19, 2017	37.05	37.88	36.90	37.25
4496	NASDAQ	DMRC	Mon, Dec 18, 2017	36.75	37.50	36.75	37.10
4495	NASDAQ	DMRC	Fri, Dec 15, 2017	35.85	36.80	35.75	36.25
4494	NASDAQ	DMRC	Thu, Dec 14, 2017	36.25	36.95	35.65	35.85
4493	NASDAQ	DMRC	Wed, Dec 13, 2017	35.80	36.65	35.80	36.20
4492	NASDAQ	DMRC	Tue, Dec 12, 2017	36.30	37.10	35.60	35.75
4491	NASDAQ	DMRC	Mon, Dec 11, 2017	35.80	36.85	35.50	36.20
4490	NASDAQ	DMRC	Fri, Dec 8, 2017	36.15	36.55	35.45	35.55
4489	NASDAQ	DMRC	Thu, Dec 7, 2017	34.85	36.25	34.60	36.05
4488	NASDAQ	DMRC	Wed, Dec 6, 2017	34.30	35.45	34.20	34.75
4487	NASDAQ	DMRC	Tue, Dec 5, 2017	34.70	35.30	34.30	34.30
4486	NASDAQ	DMRC	Mon, Dec 4, 2017	36.40	36.70	34.40	34.95
4485	NASDAQ	DMRC	Fri, Dec 1, 2017	37.50	37.65	34.91	36.25
4484	NASDAQ	DMRC	Thu, Nov 30, 2017	38.45	38.45	37.30	37.50
4483	NASDAQ	DMRC	Wed, Nov 29, 2017	38.55	38.80	37.85	38.10
4482	NASDAQ	DMRC	Tue, Nov 28, 2017	38.50	38.90	37.75	38.60
4481	NASDAQ	DMRC	Mon, Nov 27, 2017	38.30	38.75	38.05	38.40
4480	NASDAQ	DMRC	Fri, Nov 24, 2017	38.50	38.53	37.86	38.35
4479	NASDAQ	DMRC	Wed, Nov 22, 2017	38.30	39.14	38.11	38.30
4478	NASDAQ	DMRC	Tue, Nov 21, 2017	38.10	39.15	37.85	38.15
4477	NASDAQ	DMRC	Mon, Nov 20, 2017	36.70	38.70	36.60	38.00
4476	NASDAQ	DMRC	Fri, Nov 17, 2017	36.40	36.85	36.00	36.70
4475	NASDAQ	DMRC	Thu, Nov 16, 2017	36.70	36.95	35.65	36.35
4474	NASDAQ	DMRC	Wed, Nov 15, 2017	36.20	36.95	35.95	36.35
4473	NASDAQ	DMRC	Tue, Nov 14, 2017	36.15	37.05	35.70	36.60
4472	NASDAQ	DMRC	Mon, Nov 13, 2017	35.45	37.25	34.70	36.45
4471	NASDAQ	DMRC	Fri, Nov 10, 2017	35.00	35.95	34.95	35.50
4470	NASDAQ	DMRC	Thu, Nov 9, 2017	35.75	36.30	34.62	35.35
4469	NASDAQ	DMRC	Wed, Nov 8, 2017	36.95	37.45	35.65	36.25
4468	NASDAQ	DMRC	Tue, Nov 7, 2017	37.25	37.50	36.30	37.20
4467	NASDAQ	DMRC	Mon, Nov 6, 2017	36.55	37.35	36.15	37.15
4466	NASDAQ	DMRC	Fri, Nov 3, 2017	35.60	36.85	35.30	36.65
4465	NASDAQ	DMRC	Thu, Nov 2, 2017	35.35	36.05	35.10	35.85
4464	NASDAQ	DMRC	Wed, Nov 1, 2017	36.15	36.15	34.65	35.30
4463	NASDAQ	DMRC	Tue, Oct 31, 2017	35.25	36.10	34.80	35.70
4462	NASDAQ	DMRC	Mon, Oct 30, 2017	35.00	35.70	34.45	35.25
4461	NASDAQ	DMRC	Fri, Oct 27, 2017	34.30	36.13	33.15	35.30
4460	NASDAQ	DMRC	Thu, Oct 26, 2017	34.25	34.40	32.55	32.85
4459	NASDAQ	DMRC	Wed, Oct 25, 2017	35.90	36.10	33.40	33.95
4458	NASDAQ	DMRC	Tue, Oct 24, 2017	36.20	36.39	35.05	36.10
4457	NASDAQ	DMRC	Mon, Oct 23, 2017	36.80	36.80	35.80	35.85
4456	NASDAQ	DMRC	Fri, Oct 20, 2017	36.55	37.00	36.35	36.70
4455	NASDAQ	DMRC	Thu, Oct 19, 2017	36.35	37.00	36.03	36.55
4454	NASDAQ	DMRC	Wed, Oct 18, 2017	36.40	37.00	36.25	36.70
4453	NASDAQ	DMRC	Tue, Oct 17, 2017	36.35	36.60	36.06	36.45
4452	NASDAQ	DMRC	Mon, Oct 16, 2017	36.60	36.60	36.20	36.45
4451	NASDAQ	DMRC	Fri, Oct 13, 2017	37.05	37.10	36.11	36.65
4450	NASDAQ	DMRC	Thu, Oct 12, 2017	36.15	37.20	36.15	36.85
4449	NASDAQ	DMRC	Wed, Oct 11, 2017	36.65	37.00	36.30	36.50
4448	NASDAQ	DMRC	Tue, Oct 10, 2017	36.60	36.71	36.26	36.50
4447	NASDAQ	DMRC	Mon, Oct 9, 2017	35.85	36.63	35.85	36.35
4446	NASDAQ	DMRC	Fri, Oct 6, 2017	35.80	36.40	35.55	36.25
4445	NASDAQ	DMRC	Thu, Oct 5, 2017	36.55	36.55	35.70	36.10
4444	NASDAQ	DMRC	Wed, Oct 4, 2017	35.85	36.70	35.60	36.35
4443	NASDAQ	DMRC	Tue, Oct 3, 2017	34.40	36.50	34.40	36.15
4442	NASDAQ	DMRC	Mon, Oct 2, 2017	36.80	36.93	34.30	34.55
4441	NASDAQ	DMRC	Fri, Sep 29, 2017	36.10	36.80	35.50	36.60
4440	NASDAQ	DMRC	Thu, Sep 28, 2017	33.75	36.35	33.75	35.85
4439	NASDAQ	DMRC	Wed, Sep 27, 2017	32.65	34.00	32.65	33.70
4438	NASDAQ	DMRC	Tue, Sep 26, 2017	32.40	32.80	32.40	32.60
4437	NASDAQ	DMRC	Mon, Sep 25, 2017	32.22	32.88	32.15	32.30
4436	NASDAQ	DMRC	Fri, Sep 22, 2017	32.35	32.95	32.30	32.70
4435	NASDAQ	DMRC	Thu, Sep 21, 2017	32.50	32.52	32.20	32.45
4434	NASDAQ	DMRC	Wed, Sep 20, 2017	32.65	32.80	32.35	32.75
4433	NASDAQ	DMRC	Tue, Sep 19, 2017	32.95	32.95	32.35	32.80
4432	NASDAQ	DMRC	Mon, Sep 18, 2017	33.00	33.60	32.80	33.10
4431	NASDAQ	DMRC	Fri, Sep 15, 2017	32.10	33.15	31.90	33.00
4430	NASDAQ	DMRC	Thu, Sep 14, 2017	32.00	32.45	31.95	32.05
4429	NASDAQ	DMRC	Wed, Sep 13, 2017	32.35	32.35	31.50	32.25
4428	NASDAQ	DMRC	Tue, Sep 12, 2017	30.80	32.40	30.65	32.30
4427	NASDAQ	DMRC	Mon, Sep 11, 2017	30.00	31.00	29.95	30.90
4426	NASDAQ	DMRC	Fri, Sep 8, 2017	30.95	31.10	29.80	29.90
4425	NASDAQ	DMRC	Thu, Sep 7, 2017	31.00	31.45	30.45	31.05
4424	NASDAQ	DMRC	Wed, Sep 6, 2017	30.95	31.30	30.25	30.45
4423	NASDAQ	DMRC	Tue, Sep 5, 2017	30.55	31.15	30.25	30.95
4422	NASDAQ	DMRC	Fri, Sep 1, 2017	31.05	31.30	30.05	30.50
4421	NASDAQ	DMRC	Thu, Aug 31, 2017	31.60	31.60	30.75	30.90
4420	NASDAQ	DMRC	Wed, Aug 30, 2017	29.70	31.60	29.70	30.90
4419	NASDAQ	DMRC	Tue, Aug 29, 2017	29.60	30.00	28.70	29.60
4418	NASDAQ	DMRC	Mon, Aug 28, 2017	28.45	30.00	28.25	29.75
4417	NASDAQ	DMRC	Fri, Aug 25, 2017	28.60	28.60	27.70	28.35
4416	NASDAQ	DMRC	Thu, Aug 24, 2017	28.45	28.80	28.00	28.40
4415	NASDAQ	DMRC	Wed, Aug 23, 2017	27.40	28.80	27.40	28.50
4414	NASDAQ	DMRC	Tue, Aug 22, 2017	27.95	28.15	27.35	27.55
4413	NASDAQ	DMRC	Mon, Aug 21, 2017	28.10	28.30	27.60	27.90
4412	NASDAQ	DMRC	Fri, Aug 18, 2017	27.70	28.95	27.55	28.05
4411	NASDAQ	DMRC	Thu, Aug 17, 2017	28.60	29.00	27.60	27.95
4410	NASDAQ	DMRC	Wed, Aug 16, 2017	28.65	29.05	28.15	28.60
4409	NASDAQ	DMRC	Tue, Aug 15, 2017	29.00	29.05	28.70	28.85
4408	NASDAQ	DMRC	Mon, Aug 14, 2017	28.95	29.95	28.65	29.10
4407	NASDAQ	DMRC	Fri, Aug 11, 2017	28.55	29.10	27.75	28.65
4406	NASDAQ	DMRC	Thu, Aug 10, 2017	28.25	28.80	28.15	28.45
4405	NASDAQ	DMRC	Wed, Aug 9, 2017	29.80	29.90	28.30	28.45
4404	NASDAQ	DMRC	Tue, Aug 8, 2017	30.85	31.05	29.70	30.00
4403	NASDAQ	DMRC	Mon, Aug 7, 2017	30.60	31.10	29.95	30.95
4402	NASDAQ	DMRC	Fri, Aug 4, 2017	31.30	31.40	30.20	30.65
4401	NASDAQ	DMRC	Thu, Aug 3, 2017	31.20	31.40	30.50	31.30
4400	NASDAQ	DMRC	Wed, Aug 2, 2017	31.40	31.40	30.35	31.05
4399	NASDAQ	DMRC	Tue, Aug 1, 2017	31.40	31.50	30.25	31.25
4398	NASDAQ	DMRC	Mon, Jul 31, 2017	30.90	31.35	30.15	31.35
4397	NASDAQ	DMRC	Fri, Jul 28, 2017	30.20	31.35	30.00	30.90
4396	NASDAQ	DMRC	Thu, Jul 27, 2017	29.50	31.55	29.24	30.50
4395	NASDAQ	DMRC	Wed, Jul 26, 2017	30.30	30.80	29.75	30.15
4394	NASDAQ	DMRC	Tue, Jul 25, 2017	30.90	31.00	29.95	30.20
4393	NASDAQ	DMRC	Mon, Jul 24, 2017	30.65	31.38	30.51	30.75
4392	NASDAQ	DMRC	Fri, Jul 21, 2017	32.70	32.70	30.40	30.50
4391	NASDAQ	DMRC	Thu, Jul 20, 2017	31.20	32.75	31.20	32.70
4390	NASDAQ	DMRC	Wed, Jul 19, 2017	30.60	31.25	30.43	31.05
4389	NASDAQ	DMRC	Tue, Jul 18, 2017	31.15	31.55	29.95	30.45
4388	NASDAQ	DMRC	Mon, Jul 17, 2017	32.65	32.65	30.75	30.95
4387	NASDAQ	DMRC	Fri, Jul 14, 2017	31.60	32.85	31.40	32.65
4386	NASDAQ	DMRC	Thu, Jul 13, 2017	31.35	32.75	30.90	31.90
4385	NASDAQ	DMRC	Wed, Jul 12, 2017	31.10	32.00	30.55	31.35
4384	NASDAQ	DMRC	Tue, Jul 11, 2017	31.00	31.35	29.75	30.60
4383	NASDAQ	DMRC	Mon, Jul 10, 2017	32.75	33.25	30.75	30.95
4382	NASDAQ	DMRC	Fri, Jul 7, 2017	36.50	36.50	30.88	31.10
4381	NASDAQ	DMRC	Thu, Jul 6, 2017	39.50	40.30	38.25	38.40
4380	NASDAQ	DMRC	Wed, Jul 5, 2017	38.25	39.90	37.50	39.50
4379	NASDAQ	DMRC	Mon, Jul 3, 2017	40.30	40.30	38.15	38.30
4378	NASDAQ	DMRC	Fri, Jun 30, 2017	41.00	41.27	40.10	40.15
4377	NASDAQ	DMRC	Thu, Jun 29, 2017	41.00	41.15	38.60	41.00
4376	NASDAQ	DMRC	Wed, Jun 28, 2017	41.10	41.15	39.36	40.75
4375	NASDAQ	DMRC	Tue, Jun 27, 2017	41.40	41.75	40.50	40.75
4374	NASDAQ	DMRC	Mon, Jun 26, 2017	39.20	41.50	38.63	41.20
4373	NASDAQ	DMRC	Fri, Jun 23, 2017	39.95	40.79	39.45	40.60
4372	NASDAQ	DMRC	Thu, Jun 22, 2017	38.45	40.00	38.45	39.40
4371	NASDAQ	DMRC	Wed, Jun 21, 2017	38.00	39.10	37.75	38.35
4370	NASDAQ	DMRC	Tue, Jun 20, 2017	38.95	39.95	37.80	37.90
4369	NASDAQ	DMRC	Mon, Jun 19, 2017	37.70	39.23	37.05	38.65
4368	NASDAQ	DMRC	Fri, Jun 16, 2017	32.90	37.25	32.90	37.00
4367	NASDAQ	DMRC	Thu, Jun 15, 2017	32.55	33.35	32.55	33.20
4366	NASDAQ	DMRC	Wed, Jun 14, 2017	33.65	34.13	32.80	32.90
4365	NASDAQ	DMRC	Tue, Jun 13, 2017	34.80	34.90	33.40	33.60
4364	NASDAQ	DMRC	Mon, Jun 12, 2017	34.80	35.68	34.34	34.55
4363	NASDAQ	DMRC	Fri, Jun 9, 2017	36.35	36.85	34.64	35.10
4362	NASDAQ	DMRC	Thu, Jun 8, 2017	35.90	36.45	35.35	36.25
4361	NASDAQ	DMRC	Wed, Jun 7, 2017	35.25	36.10	34.85	36.05
4360	NASDAQ	DMRC	Tue, Jun 6, 2017	34.60	35.45	34.60	35.10
4359	NASDAQ	DMRC	Mon, Jun 5, 2017	34.85	35.65	32.95	34.75
4358	NASDAQ	DMRC	Fri, Jun 2, 2017	34.05	36.70	33.75	35.25
4357	NASDAQ	DMRC	Thu, Jun 1, 2017	35.05	35.35	33.55	33.85
4356	NASDAQ	DMRC	Wed, May 31, 2017	35.70	35.95	34.55	34.85
4355	NASDAQ	DMRC	Tue, May 30, 2017	36.00	37.00	34.90	35.70
4354	NASDAQ	DMRC	Fri, May 26, 2017	33.60	36.99	32.94	36.10
4353	NASDAQ	DMRC	Thu, May 25, 2017	34.35	35.30	33.10	33.65
4352	NASDAQ	DMRC	Wed, May 24, 2017	31.05	34.75	31.05	34.40
4351	NASDAQ	DMRC	Tue, May 23, 2017	30.30	31.20	30.05	30.90
4350	NASDAQ	DMRC	Mon, May 22, 2017	30.25	30.50	30.05	30.35
4349	NASDAQ	DMRC	Fri, May 19, 2017	31.25	31.31	30.15	30.25
4348	NASDAQ	DMRC	Thu, May 18, 2017	30.55	31.55	30.35	31.35
4347	NASDAQ	DMRC	Wed, May 17, 2017	31.00	31.30	30.35	30.50
4346	NASDAQ	DMRC	Tue, May 16, 2017	31.45	31.95	31.15	31.30
4345	NASDAQ	DMRC	Mon, May 15, 2017	30.30	32.15	30.30	31.30
4344	NASDAQ	DMRC	Fri, May 12, 2017	30.95	30.95	29.90	30.25
4343	NASDAQ	DMRC	Thu, May 11, 2017	31.00	31.00	30.05	30.40
4342	NASDAQ	DMRC	Wed, May 10, 2017	30.95	31.10	30.05	31.00
4341	NASDAQ	DMRC	Tue, May 9, 2017	29.95	31.15	29.75	30.85
4340	NASDAQ	DMRC	Mon, May 8, 2017	29.65	30.15	28.95	30.00
4339	NASDAQ	DMRC	Fri, May 5, 2017	29.05	29.90	28.45	29.50
4338	NASDAQ	DMRC	Thu, May 4, 2017	28.70	29.20	28.15	29.00
4337	NASDAQ	DMRC	Wed, May 3, 2017	28.95	29.05	28.05	28.55
4336	NASDAQ	DMRC	Tue, May 2, 2017	28.30	29.45	28.30	29.15
4335	NASDAQ	DMRC	Mon, May 1, 2017	29.10	29.20	28.50	28.80
4334	NASDAQ	DMRC	Fri, Apr 28, 2017	29.30	29.65	28.60	28.85
4333	NASDAQ	DMRC	Thu, Apr 27, 2017	29.25	30.08	28.06	29.40
4332	NASDAQ	DMRC	Wed, Apr 26, 2017	29.90	30.60	29.10	29.10
4331	NASDAQ	DMRC	Tue, Apr 25, 2017	30.00	31.35	29.73	29.80
4330	NASDAQ	DMRC	Mon, Apr 24, 2017	29.00	30.15	29.00	30.05
4329	NASDAQ	DMRC	Fri, Apr 21, 2017	28.50	28.85	28.10	28.70
4328	NASDAQ	DMRC	Thu, Apr 20, 2017	28.05	28.70	28.00	28.55
4327	NASDAQ	DMRC	Wed, Apr 19, 2017	28.05	28.45	27.70	27.85
4326	NASDAQ	DMRC	Tue, Apr 18, 2017	27.95	28.20	27.55	27.80
4325	NASDAQ	DMRC	Mon, Apr 17, 2017	27.20	28.10	27.20	27.95
4324	NASDAQ	DMRC	Thu, Apr 13, 2017	27.06	27.55	26.75	27.15
4323	NASDAQ	DMRC	Wed, Apr 12, 2017	28.00	28.00	26.90	27.35
4322	NASDAQ	DMRC	Tue, Apr 11, 2017	28.05	28.50	27.75	28.05
4321	NASDAQ	DMRC	Mon, Apr 10, 2017	27.90	29.00	27.75	28.25
4320	NASDAQ	DMRC	Fri, Apr 7, 2017	27.10	28.15	26.85	27.75
4319	NASDAQ	DMRC	Thu, Apr 6, 2017	26.90	27.30	26.50	27.10
4318	NASDAQ	DMRC	Wed, Apr 5, 2017	26.80	27.40	26.35	26.70
4317	NASDAQ	DMRC	Tue, Apr 4, 2017	26.30	26.70	26.00	26.70
4316	NASDAQ	DMRC	Mon, Apr 3, 2017	27.00	27.15	26.05	26.50
4315	NASDAQ	DMRC	Fri, Mar 31, 2017	26.55	27.35	26.46	27.00
4314	NASDAQ	DMRC	Thu, Mar 30, 2017	26.45	26.83	25.60	26.30
4313	NASDAQ	DMRC	Wed, Mar 29, 2017	25.50	26.60	25.05	26.35
4312	NASDAQ	DMRC	Tue, Mar 28, 2017	25.45	25.45	24.79	25.35
4311	NASDAQ	DMRC	Mon, Mar 27, 2017	24.20	25.65	24.20	25.50
4310	NASDAQ	DMRC	Fri, Mar 24, 2017	25.30	25.50	24.45	24.85
4309	NASDAQ	DMRC	Thu, Mar 23, 2017	25.80	25.80	25.10	25.20
4308	NASDAQ	DMRC	Wed, Mar 22, 2017	25.80	25.90	24.85	25.60
4307	NASDAQ	DMRC	Tue, Mar 21, 2017	27.00	27.25	25.55	25.70
4306	NASDAQ	DMRC	Mon, Mar 20, 2017	26.05	27.15	25.85	27.00
4305	NASDAQ	DMRC	Fri, Mar 17, 2017	25.50	26.40	25.00	26.15
4304	NASDAQ	DMRC	Thu, Mar 16, 2017	25.25	26.18	25.25	25.65
4303	NASDAQ	DMRC	Wed, Mar 15, 2017	24.85	25.60	24.55	25.45
4302	NASDAQ	DMRC	Tue, Mar 14, 2017	24.75	25.23	24.50	24.65
4301	NASDAQ	DMRC	Mon, Mar 13, 2017	25.00	25.45	24.75	24.90
4300	NASDAQ	DMRC	Fri, Mar 10, 2017	25.30	25.30	24.60	24.90
4299	NASDAQ	DMRC	Thu, Mar 9, 2017	25.35	25.35	24.85	25.00
4298	NASDAQ	DMRC	Wed, Mar 8, 2017	25.50	25.67	25.20	25.20
4297	NASDAQ	DMRC	Tue, Mar 7, 2017	25.65	25.85	25.50	25.55
4296	NASDAQ	DMRC	Mon, Mar 6, 2017	25.50	26.10	25.50	25.90
4295	NASDAQ	DMRC	Fri, Mar 3, 2017	25.75	25.90	25.60	25.80
4294	NASDAQ	DMRC	Thu, Mar 2, 2017	25.65	25.85	25.50	25.80
4293	NASDAQ	DMRC	Wed, Mar 1, 2017	25.50	25.98	25.30	25.80
4292	NASDAQ	DMRC	Tue, Feb 28, 2017	26.00	26.05	25.15	25.20
4291	NASDAQ	DMRC	Mon, Feb 27, 2017	26.14	26.95	26.00	26.10
4290	NASDAQ	DMRC	Fri, Feb 24, 2017	26.10	26.53	25.38	25.95
4289	NASDAQ	DMRC	Thu, Feb 23, 2017	24.55	27.25	24.55	26.50
4288	NASDAQ	DMRC	Wed, Feb 22, 2017	25.10	26.20	24.60	24.65
4287	NASDAQ	DMRC	Tue, Feb 21, 2017	26.60	27.10	25.35	25.65
4286	NASDAQ	DMRC	Fri, Feb 17, 2017	25.30	26.60	25.30	26.50
4285	NASDAQ	DMRC	Thu, Feb 16, 2017	25.15	25.50	25.15	25.35
4284	NASDAQ	DMRC	Wed, Feb 15, 2017	25.00	25.15	24.70	25.15
4283	NASDAQ	DMRC	Tue, Feb 14, 2017	25.15	25.15	24.65	25.00
4282	NASDAQ	DMRC	Mon, Feb 13, 2017	25.05	25.05	24.78	24.95
4281	NASDAQ	DMRC	Fri, Feb 10, 2017	25.30	25.30	24.90	25.05
4280	NASDAQ	DMRC	Thu, Feb 9, 2017	25.00	25.63	24.85	25.05
4279	NASDAQ	DMRC	Wed, Feb 8, 2017	24.85	25.15	24.60	25.10
4278	NASDAQ	DMRC	Tue, Feb 7, 2017	25.15	25.24	24.60	25.10
4277	NASDAQ	DMRC	Mon, Feb 6, 2017	25.75	25.75	25.05	25.10
4276	NASDAQ	DMRC	Fri, Feb 3, 2017	25.80	27.90	25.70	26.00
4275	NASDAQ	DMRC	Thu, Feb 2, 2017	25.60	26.10	25.45	25.55
4274	NASDAQ	DMRC	Wed, Feb 1, 2017	26.60	26.60	25.50	25.60
4273	NASDAQ	DMRC	Tue, Jan 31, 2017	26.25	26.75	26.00	26.40
4272	NASDAQ	DMRC	Mon, Jan 30, 2017	26.70	26.70	25.65	26.15
4271	NASDAQ	DMRC	Fri, Jan 27, 2017	26.15	27.15	25.95	26.70
4270	NASDAQ	DMRC	Thu, Jan 26, 2017	26.35	26.40	25.15	26.15
4269	NASDAQ	DMRC	Wed, Jan 25, 2017	26.00	27.15	25.80	26.20
4268	NASDAQ	DMRC	Tue, Jan 24, 2017	25.00	26.00	24.50	25.95
4267	NASDAQ	DMRC	Mon, Jan 23, 2017	25.20	26.00	24.40	24.95
4266	NASDAQ	DMRC	Fri, Jan 20, 2017	25.80	26.10	25.15	25.45
4265	NASDAQ	DMRC	Thu, Jan 19, 2017	26.25	26.25	25.45	25.60
4264	NASDAQ	DMRC	Wed, Jan 18, 2017	26.50	26.55	25.65	26.10
4263	NASDAQ	DMRC	Tue, Jan 17, 2017	28.70	28.70	25.80	26.35
4262	NASDAQ	DMRC	Fri, Jan 13, 2017	29.10	29.94	28.74	29.30
4261	NASDAQ	DMRC	Thu, Jan 12, 2017	29.10	29.37	28.40	28.90
4260	NASDAQ	DMRC	Wed, Jan 11, 2017	29.65	30.35	29.05	29.20
4259	NASDAQ	DMRC	Tue, Jan 10, 2017	28.40	29.70	28.35	29.55
4258	NASDAQ	DMRC	Mon, Jan 9, 2017	29.15	29.15	28.25	28.30
4257	NASDAQ	DMRC	Fri, Jan 6, 2017	29.85	29.85	28.55	29.25
4256	NASDAQ	DMRC	Thu, Jan 5, 2017	30.25	30.35	29.45	29.70
4255	NASDAQ	DMRC	Wed, Jan 4, 2017	30.05	30.60	30.05	30.25
4254	NASDAQ	DMRC	Tue, Jan 3, 2017	30.35	30.36	29.35	29.65
4253	NASDAQ	DMRC	Fri, Dec 30, 2016	29.90	30.15	29.28	30.00
4252	NASDAQ	DMRC	Thu, Dec 29, 2016	30.35	30.40	29.40	29.85
4251	NASDAQ	DMRC	Wed, Dec 28, 2016	28.10	30.35	28.00	30.10
4250	NASDAQ	DMRC	Tue, Dec 27, 2016	27.15	28.70	27.15	27.90
4249	NASDAQ	DMRC	Fri, Dec 23, 2016	27.30	27.50	26.78	27.35
4248	NASDAQ	DMRC	Thu, Dec 22, 2016	26.95	27.65	26.70	26.90
4247	NASDAQ	DMRC	Wed, Dec 21, 2016	27.90	28.25	27.10	27.25
4246	NASDAQ	DMRC	Tue, Dec 20, 2016	28.25	28.60	27.70	28.10
4245	NASDAQ	DMRC	Mon, Dec 19, 2016	27.55	28.35	27.55	28.00
4244	NASDAQ	DMRC	Fri, Dec 16, 2016	29.25	29.35	27.10	29.25
4243	NASDAQ	DMRC	Thu, Dec 15, 2016	29.45	29.70	29.00	29.20
4242	NASDAQ	DMRC	Wed, Dec 14, 2016	29.80	30.00	29.30	29.35
4241	NASDAQ	DMRC	Tue, Dec 13, 2016	30.65	30.95	29.63	29.80
4240	NASDAQ	DMRC	Mon, Dec 12, 2016	30.05	30.90	30.05	30.35
4239	NASDAQ	DMRC	Fri, Dec 9, 2016	30.70	31.19	30.10	30.40
4238	NASDAQ	DMRC	Thu, Dec 8, 2016	31.00	31.70	30.40	30.55
4237	NASDAQ	DMRC	Wed, Dec 7, 2016	30.60	31.25	29.95	30.98
4236	NASDAQ	DMRC	Tue, Dec 6, 2016	31.10	31.49	29.65	30.60
4235	NASDAQ	DMRC	Mon, Dec 5, 2016	29.70	31.30	29.70	31.05
4234	NASDAQ	DMRC	Fri, Dec 2, 2016	29.45	29.75	28.90	29.50
4233	NASDAQ	DMRC	Thu, Dec 1, 2016	31.00	31.20	28.85	29.45
4232	NASDAQ	DMRC	Wed, Nov 30, 2016	31.70	31.70	30.60	31.05
4231	NASDAQ	DMRC	Tue, Nov 29, 2016	31.80	32.05	31.20	31.35
4230	NASDAQ	DMRC	Mon, Nov 28, 2016	31.60	32.75	31.20	31.85
4229	NASDAQ	DMRC	Fri, Nov 25, 2016	32.55	32.55	31.03	31.40
4228	NASDAQ	DMRC	Wed, Nov 23, 2016	33.05	33.05	31.80	32.40
4227	NASDAQ	DMRC	Tue, Nov 22, 2016	29.80	33.45	29.65	33.45
4226	NASDAQ	DMRC	Mon, Nov 21, 2016	29.65	29.70	28.63	29.60
4225	NASDAQ	DMRC	Fri, Nov 18, 2016	29.25	29.89	29.21	29.55
4224	NASDAQ	DMRC	Thu, Nov 17, 2016	29.30	29.35	29.05	29.10
4223	NASDAQ	DMRC	Wed, Nov 16, 2016	29.25	29.45	29.00	29.30
4222	NASDAQ	DMRC	Tue, Nov 15, 2016	28.95	29.55	28.95	29.35
4221	NASDAQ	DMRC	Mon, Nov 14, 2016	30.00	30.03	28.80	28.90
4220	NASDAQ	DMRC	Fri, Nov 11, 2016	29.55	30.65	29.55	29.80
4219	NASDAQ	DMRC	Thu, Nov 10, 2016	31.40	31.45	29.40	29.60
4218	NASDAQ	DMRC	Wed, Nov 9, 2016	29.70	31.25	29.38	31.15
4217	NASDAQ	DMRC	Tue, Nov 8, 2016	30.60	31.25	30.00	30.10
4216	NASDAQ	DMRC	Mon, Nov 7, 2016	30.65	31.63	30.00	30.95
4215	NASDAQ	DMRC	Fri, Nov 4, 2016	29.40	30.40	29.40	29.90
4214	NASDAQ	DMRC	Thu, Nov 3, 2016	30.65	31.25	28.40	29.60
4213	NASDAQ	DMRC	Wed, Nov 2, 2016	31.10	31.10	29.75	29.75
4212	NASDAQ	DMRC	Tue, Nov 1, 2016	31.90	31.90	30.30	30.90
4211	NASDAQ	DMRC	Mon, Oct 31, 2016	32.30	32.30	31.50	31.60
4210	NASDAQ	DMRC	Fri, Oct 28, 2016	31.51	32.26	31.41	31.93
4209	NASDAQ	DMRC	Thu, Oct 27, 2016	32.34	32.94	31.39	31.54
4208	NASDAQ	DMRC	Wed, Oct 26, 2016	32.66	33.28	31.91	32.10
4207	NASDAQ	DMRC	Tue, Oct 25, 2016	33.63	33.96	32.46	32.86
4206	NASDAQ	DMRC	Mon, Oct 24, 2016	33.04	33.90	32.67	33.65
4205	NASDAQ	DMRC	Fri, Oct 21, 2016	31.91	32.85	31.67	32.63
4204	NASDAQ	DMRC	Thu, Oct 20, 2016	32.92	32.92	31.07	32.19
4203	NASDAQ	DMRC	Wed, Oct 19, 2016	33.10	33.39	32.79	32.95
4202	NASDAQ	DMRC	Tue, Oct 18, 2016	34.55	34.55	33.20	33.29
4201	NASDAQ	DMRC	Mon, Oct 17, 2016	33.98	34.48	33.93	34.26
4200	NASDAQ	DMRC	Fri, Oct 14, 2016	34.25	34.67	34.00	34.04
4199	NASDAQ	DMRC	Thu, Oct 13, 2016	34.55	34.71	34.16	34.34
4198	NASDAQ	DMRC	Wed, Oct 12, 2016	34.35	34.81	34.27	34.74
4197	NASDAQ	DMRC	Tue, Oct 11, 2016	35.13	35.13	34.30	34.39
4196	NASDAQ	DMRC	Mon, Oct 10, 2016	35.11	35.83	35.11	35.33
4195	NASDAQ	DMRC	Fri, Oct 7, 2016	35.12	35.38	34.39	34.58
4194	NASDAQ	DMRC	Thu, Oct 6, 2016	36.01	36.11	34.68	35.11
4193	NASDAQ	DMRC	Wed, Oct 5, 2016	35.74	36.33	35.51	36.10
4192	NASDAQ	DMRC	Tue, Oct 4, 2016	37.73	37.73	35.28	35.88
4191	NASDAQ	DMRC	Mon, Oct 3, 2016	38.15	38.58	37.00	37.83
4190	NASDAQ	DMRC	Fri, Sep 30, 2016	38.34	38.59	37.83	38.35
4189	NASDAQ	DMRC	Thu, Sep 29, 2016	37.89	38.40	37.65	37.98
4188	NASDAQ	DMRC	Wed, Sep 28, 2016	36.92	38.28	36.61	38.10
4187	NASDAQ	DMRC	Tue, Sep 27, 2016	36.41	36.86	36.21	36.85
4186	NASDAQ	DMRC	Mon, Sep 26, 2016	36.24	36.46	36.09	36.35
4185	NASDAQ	DMRC	Fri, Sep 23, 2016	35.57	36.61	35.37	36.34
4184	NASDAQ	DMRC	Thu, Sep 22, 2016	35.89	35.89	35.10	35.72
4183	NASDAQ	DMRC	Wed, Sep 21, 2016	35.90	35.90	34.94	35.43
4182	NASDAQ	DMRC	Tue, Sep 20, 2016	35.27	35.27	34.07	34.34
4181	NASDAQ	DMRC	Mon, Sep 19, 2016	35.05	35.99	34.83	34.89
4180	NASDAQ	DMRC	Fri, Sep 16, 2016	35.76	35.87	34.95	35.13
4179	NASDAQ	DMRC	Thu, Sep 15, 2016	35.24	35.97	35.03	35.67
4178	NASDAQ	DMRC	Wed, Sep 14, 2016	35.96	36.10	35.30	35.37
4177	NASDAQ	DMRC	Tue, Sep 13, 2016	36.18	36.63	35.60	35.64
4176	NASDAQ	DMRC	Mon, Sep 12, 2016	35.58	36.80	35.40	36.63
4175	NASDAQ	DMRC	Fri, Sep 9, 2016	38.01	38.17	35.98	36.02
4174	NASDAQ	DMRC	Thu, Sep 8, 2016	36.51	38.24	36.36	37.65
4173	NASDAQ	DMRC	Wed, Sep 7, 2016	35.34	37.25	35.26	36.86
4172	NASDAQ	DMRC	Tue, Sep 6, 2016	35.80	36.01	35.00	35.44
4171	NASDAQ	DMRC	Fri, Sep 2, 2016	35.89	35.92	35.06	35.75
4170	NASDAQ	DMRC	Thu, Sep 1, 2016	36.07	36.60	35.02	35.56
4169	NASDAQ	DMRC	Wed, Aug 31, 2016	37.25	37.25	35.78	36.12
4168	NASDAQ	DMRC	Tue, Aug 30, 2016	38.38	38.81	37.02	37.43
4167	NASDAQ	DMRC	Mon, Aug 29, 2016	38.15	40.13	37.18	38.58
4166	NASDAQ	DMRC	Fri, Aug 26, 2016	36.69	38.35	36.69	38.15
4165	NASDAQ	DMRC	Thu, Aug 25, 2016	36.31	37.01	36.15	37.01
4164	NASDAQ	DMRC	Wed, Aug 24, 2016	36.05	36.92	36.00	36.32
4163	NASDAQ	DMRC	Tue, Aug 23, 2016	35.37	36.30	35.35	36.06
4162	NASDAQ	DMRC	Mon, Aug 22, 2016	36.26	36.26	35.00	35.56
4161	NASDAQ	DMRC	Fri, Aug 19, 2016	36.46	36.98	35.08	36.55
4160	NASDAQ	DMRC	Thu, Aug 18, 2016	35.56	36.61	35.20	36.50
4159	NASDAQ	DMRC	Wed, Aug 17, 2016	34.96	36.15	34.76	35.67
4158	NASDAQ	DMRC	Tue, Aug 16, 2016	35.21	35.29	34.04	34.72
4157	NASDAQ	DMRC	Mon, Aug 15, 2016	36.04	36.04	34.22	35.38
4156	NASDAQ	DMRC	Fri, Aug 12, 2016	36.72	36.80	35.76	35.92
4155	NASDAQ	DMRC	Thu, Aug 11, 2016	36.62	37.39	36.42	36.81
4154	NASDAQ	DMRC	Wed, Aug 10, 2016	37.18	37.60	36.21	36.67
4153	NASDAQ	DMRC	Tue, Aug 9, 2016	36.80	37.53	36.03	37.48
4152	NASDAQ	DMRC	Mon, Aug 8, 2016	34.23	36.94	33.82	36.06
4151	NASDAQ	DMRC	Fri, Aug 5, 2016	31.29	34.58	31.25	34.45
4150	NASDAQ	DMRC	Thu, Aug 4, 2016	34.25	34.77	34.09	34.53
4149	NASDAQ	DMRC	Wed, Aug 3, 2016	34.37	34.52	34.05	34.49
4148	NASDAQ	DMRC	Tue, Aug 2, 2016	34.61	35.13	34.53	34.57
4147	NASDAQ	DMRC	Mon, Aug 1, 2016	36.41	36.76	34.78	35.00
4146	NASDAQ	DMRC	Fri, Jul 29, 2016	35.99	36.76	35.38	36.41
4145	NASDAQ	DMRC	Thu, Jul 28, 2016	34.95	36.34	34.95	36.14
4144	NASDAQ	DMRC	Wed, Jul 27, 2016	35.01	35.35	34.16	34.81
4143	NASDAQ	DMRC	Tue, Jul 26, 2016	36.89	37.43	35.05	35.25
4142	NASDAQ	DMRC	Mon, Jul 25, 2016	36.31	37.16	35.82	37.08
4141	NASDAQ	DMRC	Fri, Jul 22, 2016	35.79	37.17	35.70	36.20
4140	NASDAQ	DMRC	Thu, Jul 21, 2016	35.76	36.37	34.61	35.66
4139	NASDAQ	DMRC	Wed, Jul 20, 2016	34.60	36.09	34.60	35.94
4138	NASDAQ	DMRC	Tue, Jul 19, 2016	34.04	34.72	33.87	34.36
4137	NASDAQ	DMRC	Mon, Jul 18, 2016	33.52	34.58	33.39	34.28
4136	NASDAQ	DMRC	Fri, Jul 15, 2016	34.38	34.40	33.28	33.79
4135	NASDAQ	DMRC	Thu, Jul 14, 2016	35.99	36.10	34.13	34.13
4134	NASDAQ	DMRC	Wed, Jul 13, 2016	36.00	36.00	34.50	35.51
4133	NASDAQ	DMRC	Tue, Jul 12, 2016	34.05	37.28	34.05	36.06
4132	NASDAQ	DMRC	Mon, Jul 11, 2016	35.13	35.79	33.72	33.93
4131	NASDAQ	DMRC	Fri, Jul 8, 2016	33.50	35.18	33.03	35.06
4130	NASDAQ	DMRC	Thu, Jul 7, 2016	32.66	33.92	32.54	33.54
4129	NASDAQ	DMRC	Wed, Jul 6, 2016	33.41	33.41	32.18	32.60
4128	NASDAQ	DMRC	Tue, Jul 5, 2016	30.96	33.58	30.39	33.34
4127	NASDAQ	DMRC	Fri, Jul 1, 2016	31.40	32.46	30.79	31.07
4126	NASDAQ	DMRC	Thu, Jun 30, 2016	30.15	32.00	30.02	31.96
4125	NASDAQ	DMRC	Wed, Jun 29, 2016	30.50	31.60	30.33	30.85
4124	NASDAQ	DMRC	Tue, Jun 28, 2016	28.33	30.84	28.05	30.37
4123	NASDAQ	DMRC	Mon, Jun 27, 2016	29.01	29.01	27.77	28.10
4122	NASDAQ	DMRC	Fri, Jun 24, 2016	30.06	30.70	28.70	29.37
4121	NASDAQ	DMRC	Thu, Jun 23, 2016	31.45	31.73	30.66	31.61
4120	NASDAQ	DMRC	Wed, Jun 22, 2016	31.60	31.76	30.87	30.88
4119	NASDAQ	DMRC	Tue, Jun 21, 2016	30.00	32.03	29.86	31.63
4118	NASDAQ	DMRC	Mon, Jun 20, 2016	31.57	31.86	29.80	30.09
4117	NASDAQ	DMRC	Fri, Jun 17, 2016	30.95	31.50	30.59	30.89
4116	NASDAQ	DMRC	Thu, Jun 16, 2016	30.13	30.76	29.99	30.60
4115	NASDAQ	DMRC	Wed, Jun 15, 2016	30.56	30.77	30.04	30.40
4114	NASDAQ	DMRC	Tue, Jun 14, 2016	29.67	30.63	29.62	30.50
4113	NASDAQ	DMRC	Mon, Jun 13, 2016	29.15	30.00	29.05	29.72
4112	NASDAQ	DMRC	Fri, Jun 10, 2016	29.36	30.04	29.04	29.42
4111	NASDAQ	DMRC	Thu, Jun 9, 2016	29.25	29.70	29.11	29.70
4110	NASDAQ	DMRC	Wed, Jun 8, 2016	29.22	29.67	28.89	29.53
4109	NASDAQ	DMRC	Tue, Jun 7, 2016	29.12	29.32	28.27	29.31
4108	NASDAQ	DMRC	Mon, Jun 6, 2016	28.75	29.49	28.52	28.89
4107	NASDAQ	DMRC	Fri, Jun 3, 2016	28.74	28.81	28.31	28.75
4106	NASDAQ	DMRC	Thu, Jun 2, 2016	27.01	28.73	27.01	28.71
4105	NASDAQ	DMRC	Wed, Jun 1, 2016	27.48	28.21	27.32	27.63
4104	NASDAQ	DMRC	Tue, May 31, 2016	27.54	28.14	27.42	27.66
4103	NASDAQ	DMRC	Fri, May 27, 2016	26.67	27.71	26.51	27.56
4102	NASDAQ	DMRC	Thu, May 26, 2016	27.26	27.80	26.61	26.75
4101	NASDAQ	DMRC	Wed, May 25, 2016	27.63	27.63	26.86	27.17
4100	NASDAQ	DMRC	Tue, May 24, 2016	26.99	27.73	26.61	27.51
4099	NASDAQ	DMRC	Mon, May 23, 2016	26.83	26.90	26.07	26.55
4098	NASDAQ	DMRC	Fri, May 20, 2016	25.05	26.69	25.05	26.59
4097	NASDAQ	DMRC	Thu, May 19, 2016	26.15	26.51	25.04	25.07
4096	NASDAQ	DMRC	Wed, May 18, 2016	26.02	27.03	25.75	26.32
4095	NASDAQ	DMRC	Tue, May 17, 2016	27.33	27.79	25.76	26.22
4094	NASDAQ	DMRC	Mon, May 16, 2016	27.22	27.86	26.87	27.68
4093	NASDAQ	DMRC	Fri, May 13, 2016	27.34	27.90	27.05	27.23
4092	NASDAQ	DMRC	Thu, May 12, 2016	28.57	28.72	27.30	27.48
4091	NASDAQ	DMRC	Wed, May 11, 2016	28.93	29.37	28.28	28.31
4090	NASDAQ	DMRC	Tue, May 10, 2016	28.89	29.20	28.09	29.13
4089	NASDAQ	DMRC	Mon, May 9, 2016	28.40	29.48	27.93	28.88
4088	NASDAQ	DMRC	Fri, May 6, 2016	27.92	28.33	27.27	28.28
4087	NASDAQ	DMRC	Thu, May 5, 2016	30.08	30.08	27.79	27.97
4086	NASDAQ	DMRC	Wed, May 4, 2016	29.59	30.64	28.84	28.89
4085	NASDAQ	DMRC	Tue, May 3, 2016	29.70	30.51	29.21	29.88
4084	NASDAQ	DMRC	Mon, May 2, 2016	30.08	30.18	29.22	29.42
4083	NASDAQ	DMRC	Fri, Apr 29, 2016	30.60	30.68	29.59	29.85
4082	NASDAQ	DMRC	Thu, Apr 28, 2016	27.80	30.76	27.80	30.52
4081	NASDAQ	DMRC	Wed, Apr 27, 2016	28.26	28.85	27.80	28.37
4080	NASDAQ	DMRC	Tue, Apr 26, 2016	28.85	28.85	27.83	28.21
4079	NASDAQ	DMRC	Mon, Apr 25, 2016	28.96	29.39	28.11	28.44
4078	NASDAQ	DMRC	Fri, Apr 22, 2016	28.70	29.17	27.51	29.15
4077	NASDAQ	DMRC	Thu, Apr 21, 2016	28.00	28.72	27.60	28.35
4076	NASDAQ	DMRC	Wed, Apr 20, 2016	27.25	27.95	26.85	27.73
4075	NASDAQ	DMRC	Tue, Apr 19, 2016	27.49	27.68	26.41	26.98
4074	NASDAQ	DMRC	Mon, Apr 18, 2016	26.29	27.25	26.29	27.16
4073	NASDAQ	DMRC	Fri, Apr 15, 2016	27.50	27.83	26.30	27.13
4072	NASDAQ	DMRC	Thu, Apr 14, 2016	27.20	27.93	26.98	27.46
4071	NASDAQ	DMRC	Wed, Apr 13, 2016	26.81	27.43	26.27	27.07
4070	NASDAQ	DMRC	Tue, Apr 12, 2016	26.23	26.79	25.58	26.53
4069	NASDAQ	DMRC	Mon, Apr 11, 2016	27.10	27.15	25.79	26.07
4068	NASDAQ	DMRC	Fri, Apr 8, 2016	27.63	28.01	26.42	27.00
4067	NASDAQ	DMRC	Thu, Apr 7, 2016	27.82	28.13	27.09	27.46
4066	NASDAQ	DMRC	Wed, Apr 6, 2016	28.50	28.67	27.56	28.21
4065	NASDAQ	DMRC	Tue, Apr 5, 2016	29.41	29.41	29.41	28.58
4064	NASDAQ	DMRC	Mon, Apr 4, 2016	29.83	30.16	29.36	29.41
4063	NASDAQ	DMRC	Fri, Apr 1, 2016	30.41	30.65	29.25	29.99
4062	NASDAQ	DMRC	Thu, Mar 31, 2016	31.65	32.11	31.63	32.02
4061	NASDAQ	DMRC	Wed, Mar 30, 2016	32.50	33.22	31.46	32.02
4060	NASDAQ	DMRC	Tue, Mar 29, 2016	30.54	31.70	30.02	30.60
4059	NASDAQ	DMRC	Mon, Mar 28, 2016	30.50	31.23	29.82	31.07
4058	NASDAQ	DMRC	Thu, Mar 24, 2016	29.79	29.79	29.79	30.57
4057	NASDAQ	DMRC	Wed, Mar 23, 2016	28.79	30.63	27.50	29.79
4056	NASDAQ	DMRC	Tue, Mar 22, 2016	28.75	29.33	27.88	29.00
4055	NASDAQ	DMRC	Mon, Mar 21, 2016	28.78	29.06	27.52	28.76
4054	NASDAQ	DMRC	Fri, Mar 18, 2016	27.43	29.48	26.91	28.55
4053	NASDAQ	DMRC	Thu, Mar 17, 2016	26.98	27.46	26.29	27.25
4052	NASDAQ	DMRC	Wed, Mar 16, 2016	27.09	27.60	26.50	27.20
4051	NASDAQ	DMRC	Tue, Mar 15, 2016	27.64	27.64	27.64	27.26
4050	NASDAQ	DMRC	Mon, Mar 14, 2016	27.54	28.20	27.54	27.82
4049	NASDAQ	DMRC	Fri, Mar 11, 2016	27.38	27.85	26.26	27.85
4048	NASDAQ	DMRC	Thu, Mar 10, 2016	28.38	28.61	26.23	28.35
4047	NASDAQ	DMRC	Wed, Mar 9, 2016	27.63	27.63	27.63	28.35
4046	NASDAQ	DMRC	Tue, Mar 8, 2016	26.95	28.06	26.25	27.11
4045	NASDAQ	DMRC	Mon, Mar 7, 2016	27.11	27.75	26.66	27.11
4044	NASDAQ	DMRC	Fri, Mar 4, 2016	28.04	28.04	28.04	27.21
4043	NASDAQ	DMRC	Thu, Mar 3, 2016	31.20	31.20	31.20	28.04
4042	NASDAQ	DMRC	Wed, Mar 2, 2016	31.53	31.99	30.55	31.16
4041	NASDAQ	DMRC	Tue, Mar 1, 2016	30.27	30.27	30.27	31.16
4040	NASDAQ	DMRC	Mon, Feb 29, 2016	31.85	32.19	29.95	30.27
4039	NASDAQ	DMRC	Fri, Feb 26, 2016	30.27	32.15	30.20	31.87
4038	NASDAQ	DMRC	Thu, Feb 25, 2016	27.35	31.83	26.25	30.17
4037	NASDAQ	DMRC	Wed, Feb 24, 2016	28.25	29.00	27.35	28.41
4036	NASDAQ	DMRC	Tue, Feb 23, 2016	29.35	29.63	28.55	28.68
4035	NASDAQ	DMRC	Mon, Feb 22, 2016	28.99	29.78	28.85	29.22
4034	NASDAQ	DMRC	Fri, Feb 19, 2016	29.04	30.22	28.50	28.82
4033	NASDAQ	DMRC	Thu, Feb 18, 2016	31.19	31.19	28.50	29.17
4032	NASDAQ	DMRC	Wed, Feb 17, 2016	29.90	31.00	29.49	30.78
4031	NASDAQ	DMRC	Tue, Feb 16, 2016	28.88	30.35	28.67	29.60
4030	NASDAQ	DMRC	Fri, Feb 12, 2016	28.99	29.53	27.98	28.55
4029	NASDAQ	DMRC	Thu, Feb 11, 2016	28.24	29.35	28.01	28.44
4028	NASDAQ	DMRC	Wed, Feb 10, 2016	30.29	30.29	28.51	28.84
4027	NASDAQ	DMRC	Tue, Feb 9, 2016	27.82	29.59	27.52	28.98
4026	NASDAQ	DMRC	Mon, Feb 8, 2016	31.25	31.28	27.50	28.10
4025	NASDAQ	DMRC	Fri, Feb 5, 2016	34.20	34.57	31.25	31.55
4024	NASDAQ	DMRC	Thu, Feb 4, 2016	35.00	35.81	34.09	34.31
4023	NASDAQ	DMRC	Wed, Feb 3, 2016	32.88	35.59	32.14	35.24
4022	NASDAQ	DMRC	Tue, Feb 2, 2016	34.31	34.69	32.60	32.76
4021	NASDAQ	DMRC	Mon, Feb 1, 2016	35.59	35.59	33.20	34.67
4020	NASDAQ	DMRC	Fri, Jan 29, 2016	34.14	36.35	33.71	35.78
4019	NASDAQ	DMRC	Thu, Jan 28, 2016	36.48	36.48	33.87	34.05
4018	NASDAQ	DMRC	Wed, Jan 27, 2016	36.09	36.60	35.26	35.42
4017	NASDAQ	DMRC	Tue, Jan 26, 2016	37.25	37.97	36.20	36.46
4016	NASDAQ	DMRC	Mon, Jan 25, 2016	37.62	38.60	37.02	37.31
4015	NASDAQ	DMRC	Fri, Jan 22, 2016	36.36	37.86	36.08	37.37
4014	NASDAQ	DMRC	Thu, Jan 21, 2016	38.05	39.25	35.65	35.98
4013	NASDAQ	DMRC	Wed, Jan 20, 2016	36.65	38.18	35.02	37.87
4012	NASDAQ	DMRC	Tue, Jan 19, 2016	41.20	41.56	36.31	37.53
4011	NASDAQ	DMRC	Fri, Jan 15, 2016	40.76	42.22	39.68	41.08
4010	NASDAQ	DMRC	Thu, Jan 14, 2016	44.50	44.94	41.99	42.27
4009	NASDAQ	DMRC	Wed, Jan 13, 2016	42.50	44.85	42.00	43.02
4008	NASDAQ	DMRC	Tue, Jan 12, 2016	36.97	42.12	36.97	41.78
4007	NASDAQ	DMRC	Mon, Jan 11, 2016	34.50	35.41	34.19	34.94
4006	NASDAQ	DMRC	Fri, Jan 8, 2016	35.21	35.55	33.73	34.05
4005	NASDAQ	DMRC	Thu, Jan 7, 2016	34.36	37.04	32.99	35.21
4004	NASDAQ	DMRC	Wed, Jan 6, 2016	32.43	33.33	32.01	32.24
4003	NASDAQ	DMRC	Tue, Jan 5, 2016	34.01	34.01	32.49	32.50
4002	NASDAQ	DMRC	Mon, Jan 4, 2016	36.00	38.29	33.75	34.03
4001	NASDAQ	DMRC	Thu, Dec 31, 2015	37.72	37.80	36.51	36.51
4000	NASDAQ	DMRC	Wed, Dec 30, 2015	37.75	38.60	37.60	37.85
3999	NASDAQ	DMRC	Tue, Dec 29, 2015	38.89	39.34	37.59	38.14
3998	NASDAQ	DMRC	Mon, Dec 28, 2015	37.90	39.00	37.63	38.89
3997	NASDAQ	DMRC	Thu, Dec 24, 2015	37.51	38.74	37.24	38.05
3996	NASDAQ	DMRC	Wed, Dec 23, 2015	35.83	37.78	35.23	37.76
3995	NASDAQ	DMRC	Tue, Dec 22, 2015	34.50	35.70	33.31	35.67
3994	NASDAQ	DMRC	Mon, Dec 21, 2015	31.88	34.13	31.85	33.97
3993	NASDAQ	DMRC	Fri, Dec 18, 2015	32.57	33.44	31.81	31.81
3992	NASDAQ	DMRC	Thu, Dec 17, 2015	33.01	33.39	31.85	32.57
3991	NASDAQ	DMRC	Wed, Dec 16, 2015	31.63	34.00	31.63	33.24
3990	NASDAQ	DMRC	Tue, Dec 15, 2015	32.53	32.53	31.70	32.08
3989	NASDAQ	DMRC	Mon, Dec 14, 2015	32.23	32.96	31.81	32.37
3988	NASDAQ	DMRC	Fri, Dec 11, 2015	32.59	33.19	32.03	32.33
3987	NASDAQ	DMRC	Thu, Dec 10, 2015	33.60	33.99	32.32	33.14
3986	NASDAQ	DMRC	Wed, Dec 9, 2015	31.56	32.13	30.63	31.49
3985	NASDAQ	DMRC	Tue, Dec 8, 2015	31.10	32.51	30.89	31.69
3984	NASDAQ	DMRC	Mon, Dec 7, 2015	32.87	33.78	30.91	31.58
3983	NASDAQ	DMRC	Fri, Dec 4, 2015	31.93	33.57	31.57	33.20
3982	NASDAQ	DMRC	Thu, Dec 3, 2015	32.97	33.46	31.74	32.04
3981	NASDAQ	DMRC	Wed, Dec 2, 2015	33.90	34.60	32.76	32.96
3980	NASDAQ	DMRC	Tue, Dec 1, 2015	35.49	35.95	33.59	33.97
3979	NASDAQ	DMRC	Mon, Nov 30, 2015	33.74	35.92	32.98	35.58
3978	NASDAQ	DMRC	Fri, Nov 27, 2015	34.17	34.43	33.49	33.87
3977	NASDAQ	DMRC	Wed, Nov 25, 2015	32.61	34.25	32.07	33.98
3976	NASDAQ	DMRC	Tue, Nov 24, 2015	34.58	34.58	31.42	32.90
3975	NASDAQ	DMRC	Mon, Nov 23, 2015	29.91	35.17	29.18	35.03
3974	NASDAQ	DMRC	Fri, Nov 20, 2015	27.34	30.35	26.94	29.51
3973	NASDAQ	DMRC	Thu, Nov 19, 2015	26.20	27.23	26.12	26.65
3972	NASDAQ	DMRC	Wed, Nov 18, 2015	26.46	26.60	25.87	26.36
3971	NASDAQ	DMRC	Tue, Nov 17, 2015	27.11	27.44	26.01	26.52
3970	NASDAQ	DMRC	Mon, Nov 16, 2015	26.10	27.02	25.59	26.91
3969	NASDAQ	DMRC	Fri, Nov 13, 2015	27.51	27.51	25.60	26.06
3968	NASDAQ	DMRC	Thu, Nov 12, 2015	25.50	26.31	25.25	26.28
3967	NASDAQ	DMRC	Wed, Nov 11, 2015	25.28	25.62	24.65	25.59
3966	NASDAQ	DMRC	Tue, Nov 10, 2015	25.66	26.42	25.00	25.28
3965	NASDAQ	DMRC	Mon, Nov 9, 2015	25.74	26.97	25.30	25.79
3964	NASDAQ	DMRC	Fri, Nov 6, 2015	24.34	26.06	23.77	25.74
3963	NASDAQ	DMRC	Thu, Nov 5, 2015	25.40	26.50	23.74	24.32
3962	NASDAQ	DMRC	Wed, Nov 4, 2015	26.09	27.00	24.95	25.45
3961	NASDAQ	DMRC	Tue, Nov 3, 2015	23.85	26.80	23.70	25.94
3960	NASDAQ	DMRC	Mon, Nov 2, 2015	22.70	25.45	21.80	24.12
3959	NASDAQ	DMRC	Fri, Oct 30, 2015	24.94	25.45	22.00	22.46
3958	NASDAQ	DMRC	Thu, Oct 29, 2015	33.82	35.82	23.81	24.85
3957	NASDAQ	DMRC	Wed, Oct 28, 2015	34.46	35.32	33.60	34.61
3956	NASDAQ	DMRC	Tue, Oct 27, 2015	34.87	35.84	33.67	34.26
3955	NASDAQ	DMRC	Mon, Oct 26, 2015	35.65	36.22	34.53	35.03
3954	NASDAQ	DMRC	Fri, Oct 23, 2015	35.82	36.48	35.01	35.58
3953	NASDAQ	DMRC	Thu, Oct 22, 2015	36.18	36.75	35.05	35.47
3952	NASDAQ	DMRC	Wed, Oct 21, 2015	37.62	37.69	35.85	35.99
3951	NASDAQ	DMRC	Tue, Oct 20, 2015	37.24	38.22	36.27	37.45
3950	NASDAQ	DMRC	Mon, Oct 19, 2015	38.29	38.75	36.60	36.99
3949	NASDAQ	DMRC	Fri, Oct 16, 2015	36.93	38.52	36.17	38.19
3948	NASDAQ	DMRC	Thu, Oct 15, 2015	36.00	36.79	34.88	36.73
3947	NASDAQ	DMRC	Wed, Oct 14, 2015	35.38	36.24	34.05	35.93
3946	NASDAQ	DMRC	Tue, Oct 13, 2015	34.31	35.90	34.07	35.23
3945	NASDAQ	DMRC	Mon, Oct 12, 2015	35.45	35.45	33.58	34.60
3944	NASDAQ	DMRC	Fri, Oct 9, 2015	35.00	35.06	34.23	34.82
3943	NASDAQ	DMRC	Thu, Oct 8, 2015	34.06	34.40	32.70	34.30
3942	NASDAQ	DMRC	Wed, Oct 7, 2015	32.39	33.82	32.11	33.74
3941	NASDAQ	DMRC	Tue, Oct 6, 2015	30.65	32.56	30.27	32.28
3940	NASDAQ	DMRC	Mon, Oct 5, 2015	30.14	31.91	29.97	30.80
3939	NASDAQ	DMRC	Fri, Oct 2, 2015	29.41	30.65	28.05	29.99
3938	NASDAQ	DMRC	Thu, Oct 1, 2015	30.62	30.68	28.81	29.84
3937	NASDAQ	DMRC	Wed, Sep 30, 2015	31.63	31.85	29.88	30.55
3936	NASDAQ	DMRC	Tue, Sep 29, 2015	32.10	32.28	30.63	31.08
3935	NASDAQ	DMRC	Mon, Sep 28, 2015	33.17	33.22	31.01	31.68
3934	NASDAQ	DMRC	Fri, Sep 25, 2015	36.59	36.77	32.90	33.16
3933	NASDAQ	DMRC	Thu, Sep 24, 2015	36.22	36.81	35.36	36.37
3932	NASDAQ	DMRC	Wed, Sep 23, 2015	37.21	37.57	35.80	36.31
3931	NASDAQ	DMRC	Tue, Sep 22, 2015	37.00	37.36	35.77	37.01
3930	NASDAQ	DMRC	Mon, Sep 21, 2015	36.38	37.86	35.98	37.59
3929	NASDAQ	DMRC	Fri, Sep 18, 2015	36.12	37.36	35.79	36.21
3928	NASDAQ	DMRC	Thu, Sep 17, 2015	35.29	37.25	35.29	36.56
3927	NASDAQ	DMRC	Wed, Sep 16, 2015	35.23	36.09	34.55	35.50
3926	NASDAQ	DMRC	Tue, Sep 15, 2015	34.59	35.89	34.25	35.28
3925	NASDAQ	DMRC	Mon, Sep 14, 2015	35.97	36.24	33.58	34.23
3924	NASDAQ	DMRC	Fri, Sep 11, 2015	38.50	38.70	35.66	35.96
3923	NASDAQ	DMRC	Thu, Sep 10, 2015	39.75	39.89	37.72	38.55
3922	NASDAQ	DMRC	Wed, Sep 9, 2015	39.10	40.20	38.10	39.68
3921	NASDAQ	DMRC	Tue, Sep 8, 2015	38.95	39.82	38.28	38.96
3920	NASDAQ	DMRC	Fri, Sep 4, 2015	37.73	39.09	37.26	38.12
3919	NASDAQ	DMRC	Thu, Sep 3, 2015	39.53	39.63	38.01	38.09
3918	NASDAQ	DMRC	Wed, Sep 2, 2015	37.53	39.31	36.70	39.25
3917	NASDAQ	DMRC	Tue, Sep 1, 2015	37.68	38.35	36.71	37.15
3916	NASDAQ	DMRC	Mon, Aug 31, 2015	38.06	39.37	37.61	38.13
3915	NASDAQ	DMRC	Fri, Aug 28, 2015	34.68	38.40	34.48	37.81
3914	NASDAQ	DMRC	Thu, Aug 27, 2015	34.68	35.24	33.28	34.92
3913	NASDAQ	DMRC	Wed, Aug 26, 2015	34.25	34.71	32.53	34.30
3912	NASDAQ	DMRC	Tue, Aug 25, 2015	36.23	36.31	33.22	33.45
3911	NASDAQ	DMRC	Mon, Aug 24, 2015	35.37	37.42	34.07	35.12
3910	NASDAQ	DMRC	Fri, Aug 21, 2015	35.20	37.11	34.52	36.52
3909	NASDAQ	DMRC	Thu, Aug 20, 2015	36.57	38.50	34.90	35.27
3908	NASDAQ	DMRC	Wed, Aug 19, 2015	37.00	38.90	35.41	36.75
3907	NASDAQ	DMRC	Tue, Aug 18, 2015	38.28	38.45	35.89	37.21
3906	NASDAQ	DMRC	Mon, Aug 17, 2015	37.82	38.18	37.20	37.95
3905	NASDAQ	DMRC	Fri, Aug 14, 2015	37.22	37.85	36.20	37.60
3904	NASDAQ	DMRC	Thu, Aug 13, 2015	36.24	38.98	36.24	37.13
3903	NASDAQ	DMRC	Wed, Aug 12, 2015	36.32	36.84	35.13	36.14
3902	NASDAQ	DMRC	Tue, Aug 11, 2015	37.08	37.97	36.48	36.57
3901	NASDAQ	DMRC	Mon, Aug 10, 2015	38.64	39.93	36.89	37.01
3900	NASDAQ	DMRC	Fri, Aug 7, 2015	39.30	39.89	37.70	38.55
3899	NASDAQ	DMRC	Thu, Aug 6, 2015	40.30	40.61	39.06	39.57
3898	NASDAQ	DMRC	Wed, Aug 5, 2015	38.42	40.47	38.42	39.99
3897	NASDAQ	DMRC	Tue, Aug 4, 2015	38.37	39.16	37.57	38.92
3896	NASDAQ	DMRC	Mon, Aug 3, 2015	39.30	39.96	37.73	38.19
3895	NASDAQ	DMRC	Fri, Jul 31, 2015	37.00	41.13	37.00	39.74
3894	NASDAQ	DMRC	Thu, Jul 30, 2015	37.00	37.68	35.88	37.06
3893	NASDAQ	DMRC	Wed, Jul 29, 2015	40.10	40.10	37.00	37.01
3892	NASDAQ	DMRC	Tue, Jul 28, 2015	41.13	42.10	39.68	40.07
3891	NASDAQ	DMRC	Mon, Jul 27, 2015	45.37	45.37	40.74	41.01
3890	NASDAQ	DMRC	Fri, Jul 24, 2015	42.78	49.25	42.78	44.93
3889	NASDAQ	DMRC	Thu, Jul 23, 2015	38.91	42.97	38.51	42.84
3888	NASDAQ	DMRC	Wed, Jul 22, 2015	36.83	38.82	36.61	38.52
3887	NASDAQ	DMRC	Tue, Jul 21, 2015	37.31	37.99	36.58	36.76
3886	NASDAQ	DMRC	Mon, Jul 20, 2015	37.84	38.99	37.14	37.30
3885	NASDAQ	DMRC	Fri, Jul 17, 2015	37.93	38.61	37.31	38.01
3884	NASDAQ	DMRC	Thu, Jul 16, 2015	38.83	38.83	37.45	37.84
3883	NASDAQ	DMRC	Wed, Jul 15, 2015	39.45	39.45	37.51	38.72
3882	NASDAQ	DMRC	Tue, Jul 14, 2015	36.87	39.88	36.87	39.47
3881	NASDAQ	DMRC	Mon, Jul 13, 2015	37.27	37.75	36.68	36.80
3880	NASDAQ	DMRC	Fri, Jul 10, 2015	37.70	38.02	36.69	37.28
3879	NASDAQ	DMRC	Thu, Jul 9, 2015	37.43	39.14	36.75	36.95
3878	NASDAQ	DMRC	Wed, Jul 8, 2015	38.26	38.30	36.50	36.99
3877	NASDAQ	DMRC	Tue, Jul 7, 2015	39.95	39.95	37.45	38.43
3876	NASDAQ	DMRC	Mon, Jul 6, 2015	39.39	39.85	38.55	39.61
3875	NASDAQ	DMRC	Thu, Jul 2, 2015	39.58	40.00	37.31	39.78
3874	NASDAQ	DMRC	Wed, Jul 1, 2015	45.89	45.90	39.87	40.03
3873	NASDAQ	DMRC	Tue, Jun 30, 2015	43.86	45.43	43.86	45.14
3872	NASDAQ	DMRC	Mon, Jun 29, 2015	42.50	43.56	42.00	43.33
3871	NASDAQ	DMRC	Fri, Jun 26, 2015	43.72	43.80	41.05	43.19
3870	NASDAQ	DMRC	Thu, Jun 25, 2015	39.18	43.74	39.10	43.24
3869	NASDAQ	DMRC	Wed, Jun 24, 2015	37.27	39.00	37.20	38.86
3868	NASDAQ	DMRC	Tue, Jun 23, 2015	33.05	37.99	32.13	37.15
3867	NASDAQ	DMRC	Mon, Jun 22, 2015	32.50	33.04	32.19	32.69
3866	NASDAQ	DMRC	Fri, Jun 19, 2015	32.14	32.50	31.50	32.17
3865	NASDAQ	DMRC	Thu, Jun 18, 2015	31.35	32.26	30.86	32.17
3864	NASDAQ	DMRC	Wed, Jun 17, 2015	32.19	32.04	30.58	31.33
3863	NASDAQ	DMRC	Tue, Jun 16, 2015	30.79	32.32	30.70	31.96
3862	NASDAQ	DMRC	Mon, Jun 15, 2015	30.40	31.01	29.91	30.82
3861	NASDAQ	DMRC	Fri, Jun 12, 2015	30.43	31.42	30.10	30.58
3860	NASDAQ	DMRC	Thu, Jun 11, 2015	31.48	31.46	30.18	30.51
3859	NASDAQ	DMRC	Wed, Jun 10, 2015	31.04	31.98	30.65	31.48
3858	NASDAQ	DMRC	Tue, Jun 9, 2015	30.39	31.09	29.90	30.90
3857	NASDAQ	DMRC	Mon, Jun 8, 2015	30.21	30.88	29.80	30.52
3856	NASDAQ	DMRC	Fri, Jun 5, 2015	28.41	30.49	27.55	30.17
3855	NASDAQ	DMRC	Thu, Jun 4, 2015	29.09	29.53	28.15	28.41
3854	NASDAQ	DMRC	Wed, Jun 3, 2015	29.96	30.00	29.01	29.19
3853	NASDAQ	DMRC	Tue, Jun 2, 2015	29.80	30.33	29.40	29.80
3852	NASDAQ	DMRC	Mon, Jun 1, 2015	31.22	31.22	29.54	29.80
3851	NASDAQ	DMRC	Fri, May 29, 2015	30.93	31.15	30.41	30.89
3850	NASDAQ	DMRC	Thu, May 28, 2015	31.06	31.10	30.51	30.81
3849	NASDAQ	DMRC	Wed, May 27, 2015	31.31	31.35	29.76	31.05
3848	NASDAQ	DMRC	Tue, May 26, 2015	30.92	31.40	30.00	30.97
3847	NASDAQ	DMRC	Fri, May 22, 2015	30.12	31.15	29.79	30.98
3846	NASDAQ	DMRC	Thu, May 21, 2015	29.32	29.89	29.06	29.69
3845	NASDAQ	DMRC	Wed, May 20, 2015	29.52	29.74	28.45	29.17
3844	NASDAQ	DMRC	Tue, May 19, 2015	28.90	29.98	28.41	29.54
3843	NASDAQ	DMRC	Mon, May 18, 2015	27.87	29.47	27.10	29.07
3842	NASDAQ	DMRC	Fri, May 15, 2015	25.72	28.22	25.72	27.94
3841	NASDAQ	DMRC	Thu, May 14, 2015	25.09	26.26	25.06	25.63
3840	NASDAQ	DMRC	Wed, May 13, 2015	23.26	25.31	23.26	25.10
3839	NASDAQ	DMRC	Tue, May 12, 2015	23.52	23.98	22.82	23.34
3838	NASDAQ	DMRC	Mon, May 11, 2015	24.36	25.34	23.40	23.53
3837	NASDAQ	DMRC	Fri, May 8, 2015	24.60	25.33	23.79	24.46
3836	NASDAQ	DMRC	Thu, May 7, 2015	23.83	24.75	23.53	24.17
3835	NASDAQ	DMRC	Wed, May 6, 2015	23.81	24.22	23.70	23.89
3834	NASDAQ	DMRC	Tue, May 5, 2015	23.90	24.99	23.18	23.85
3833	NASDAQ	DMRC	Mon, May 4, 2015	22.94	24.52	22.75	24.11
3832	NASDAQ	DMRC	Fri, May 1, 2015	23.58	23.58	22.60	23.00
3831	NASDAQ	DMRC	Thu, Apr 30, 2015	24.88	25.27	23.32	23.40
3830	NASDAQ	DMRC	Wed, Apr 29, 2015	24.85	25.09	24.34	24.86
3829	NASDAQ	DMRC	Tue, Apr 28, 2015	24.13	25.50	24.00	25.09
3828	NASDAQ	DMRC	Mon, Apr 27, 2015	24.69	24.95	23.78	24.53
3827	NASDAQ	DMRC	Fri, Apr 24, 2015	24.21	24.78	24.16	24.76
3826	NASDAQ	DMRC	Thu, Apr 23, 2015	24.18	24.78	24.08	24.16
3825	NASDAQ	DMRC	Wed, Apr 22, 2015	24.66	24.69	24.02	24.32
3824	NASDAQ	DMRC	Tue, Apr 21, 2015	24.79	24.89	24.15	24.37
3823	NASDAQ	DMRC	Mon, Apr 20, 2015	22.52	24.61	22.46	24.51
3822	NASDAQ	DMRC	Fri, Apr 17, 2015	23.12	23.25	22.50	22.62
3821	NASDAQ	DMRC	Thu, Apr 16, 2015	22.83	23.50	22.83	23.33
3820	NASDAQ	DMRC	Wed, Apr 15, 2015	22.75	23.16	22.38	22.76
3819	NASDAQ	DMRC	Tue, Apr 14, 2015	21.88	22.81	21.70	22.77
3818	NASDAQ	DMRC	Mon, Apr 13, 2015	21.91	22.36	21.78	21.94
3817	NASDAQ	DMRC	Fri, Apr 10, 2015	21.76	22.29	21.17	21.79
3816	NASDAQ	DMRC	Thu, Apr 9, 2015	22.18	22.60	21.45	21.59
3815	NASDAQ	DMRC	Wed, Apr 8, 2015	21.85	22.27	21.85	22.10
3814	NASDAQ	DMRC	Tue, Apr 7, 2015	22.95	23.23	21.88	21.88
3813	NASDAQ	DMRC	Mon, Apr 6, 2015	22.08	23.11	21.49	22.82
3812	NASDAQ	DMRC	Thu, Apr 2, 2015	21.34	22.52	21.10	22.22
3811	NASDAQ	DMRC	Wed, Apr 1, 2015	21.94	22.07	20.90	21.30
3810	NASDAQ	DMRC	Tue, Mar 31, 2015	22.90	23.02	21.80	21.95
3809	NASDAQ	DMRC	Mon, Mar 30, 2015	22.98	23.75	22.50	22.90
3808	NASDAQ	DMRC	Fri, Mar 27, 2015	21.51	22.80	21.51	22.79
3807	NASDAQ	DMRC	Thu, Mar 26, 2015	21.59	22.18	21.37	21.56
3806	NASDAQ	DMRC	Wed, Mar 25, 2015	23.11	23.35	21.52	21.53
3805	NASDAQ	DMRC	Tue, Mar 24, 2015	23.12	23.30	22.88	22.89
3804	NASDAQ	DMRC	Mon, Mar 23, 2015	23.10	23.30	22.63	22.96
3803	NASDAQ	DMRC	Fri, Mar 20, 2015	22.41	24.18	22.41	23.04
3802	NASDAQ	DMRC	Thu, Mar 19, 2015	22.05	22.60	22.05	22.39
3801	NASDAQ	DMRC	Wed, Mar 18, 2015	22.58	22.60	21.86	22.19
3800	NASDAQ	DMRC	Tue, Mar 17, 2015	22.23	22.68	22.20	22.49
3799	NASDAQ	DMRC	Mon, Mar 16, 2015	22.27	22.67	22.14	22.40
3798	NASDAQ	DMRC	Fri, Mar 13, 2015	22.34	22.40	21.80	22.19
3797	NASDAQ	DMRC	Thu, Mar 12, 2015	22.18	22.40	21.97	22.29
3796	NASDAQ	DMRC	Wed, Mar 11, 2015	21.85	22.12	21.51	22.04
3795	NASDAQ	DMRC	Tue, Mar 10, 2015	22.20	22.32	21.51	21.80
3794	NASDAQ	DMRC	Mon, Mar 9, 2015	22.00	22.33	21.51	22.20
3793	NASDAQ	DMRC	Fri, Mar 6, 2015	22.30	22.60	21.73	21.81
3792	NASDAQ	DMRC	Thu, Mar 5, 2015	22.90	22.97	22.33	22.50
3791	NASDAQ	DMRC	Wed, Mar 4, 2015	23.00	23.07	22.39	22.75
3790	NASDAQ	DMRC	Tue, Mar 3, 2015	25.16	25.16	22.75	23.01
3789	NASDAQ	DMRC	Mon, Mar 2, 2015	26.44	26.51	25.01	25.16
3788	NASDAQ	DMRC	Fri, Feb 27, 2015	27.70	27.95	26.51	26.52
3787	NASDAQ	DMRC	Thu, Feb 26, 2015	28.13	28.62	27.18	27.66
3786	NASDAQ	DMRC	Wed, Feb 25, 2015	26.71	28.45	26.71	27.99
3785	NASDAQ	DMRC	Tue, Feb 24, 2015	26.59	26.80	26.00	26.61
3784	NASDAQ	DMRC	Mon, Feb 23, 2015	27.40	27.40	25.98	26.50
3783	NASDAQ	DMRC	Fri, Feb 20, 2015	29.08	29.08	26.56	27.50
3782	NASDAQ	DMRC	Thu, Feb 19, 2015	27.71	29.71	27.67	29.31
3781	NASDAQ	DMRC	Wed, Feb 18, 2015	27.79	27.97	27.24	27.69
3780	NASDAQ	DMRC	Tue, Feb 17, 2015	28.77	28.84	27.68	27.75
3779	NASDAQ	DMRC	Fri, Feb 13, 2015	27.60	28.76	27.60	28.66
3778	NASDAQ	DMRC	Thu, Feb 12, 2015	27.18	27.75	27.04	27.68
3777	NASDAQ	DMRC	Wed, Feb 11, 2015	27.31	27.77	27.07	27.17
3776	NASDAQ	DMRC	Tue, Feb 10, 2015	27.64	27.77	27.22	27.35
3775	NASDAQ	DMRC	Mon, Feb 9, 2015	27.33	27.84	26.98	27.36
3774	NASDAQ	DMRC	Fri, Feb 6, 2015	27.33	27.88	27.33	27.51
3773	NASDAQ	DMRC	Thu, Feb 5, 2015	27.16	27.59	26.89	27.44
3772	NASDAQ	DMRC	Wed, Feb 4, 2015	27.01	27.82	26.90	26.97
3771	NASDAQ	DMRC	Tue, Feb 3, 2015	26.64	27.10	26.26	27.04
3770	NASDAQ	DMRC	Mon, Feb 2, 2015	27.22	27.23	26.04	26.40
3769	NASDAQ	DMRC	Fri, Jan 30, 2015	27.67	28.17	27.00	27.02
3768	NASDAQ	DMRC	Thu, Jan 29, 2015	27.46	28.09	26.99	28.02
3767	NASDAQ	DMRC	Wed, Jan 28, 2015	28.14	28.15	27.03	27.51
3766	NASDAQ	DMRC	Tue, Jan 27, 2015	28.44	28.44	27.39	27.86
3765	NASDAQ	DMRC	Mon, Jan 26, 2015	27.37	28.55	26.66	28.16
3764	NASDAQ	DMRC	Fri, Jan 23, 2015	27.59	27.75	27.01	27.02
3763	NASDAQ	DMRC	Thu, Jan 22, 2015	27.11	27.65	25.92	27.50
3762	NASDAQ	DMRC	Wed, Jan 21, 2015	27.28	28.03	26.49	26.78
3761	NASDAQ	DMRC	Tue, Jan 20, 2015	26.17	27.82	25.67	27.46
3760	NASDAQ	DMRC	Fri, Jan 16, 2015	25.41	26.26	25.34	26.24
3759	NASDAQ	DMRC	Thu, Jan 15, 2015	26.75	26.75	25.00	25.48
3758	NASDAQ	DMRC	Wed, Jan 14, 2015	25.92	26.57	25.54	26.45
3757	NASDAQ	DMRC	Tue, Jan 13, 2015	27.14	27.93	25.90	26.25
3756	NASDAQ	DMRC	Mon, Jan 12, 2015	27.69	27.89	26.61	26.85
3755	NASDAQ	DMRC	Fri, Jan 9, 2015	26.63	28.02	26.81	27.79
3754	NASDAQ	DMRC	Thu, Jan 8, 2015	27.57	28.33	26.62	26.70
3753	NASDAQ	DMRC	Wed, Jan 7, 2015	26.60	27.73	25.70	27.19
3752	NASDAQ	DMRC	Tue, Jan 6, 2015	26.50	26.68	25.08	25.93
3751	NASDAQ	DMRC	Mon, Jan 5, 2015	26.87	27.32	26.01	26.31
3750	NASDAQ	DMRC	Fri, Jan 2, 2015	27.39	27.94	26.54	26.96
3749	NASDAQ	DMRC	Wed, Dec 31, 2014	27.24	27.70	26.86	27.15
3748	NASDAQ	DMRC	Tue, Dec 30, 2014	27.67	27.89	26.94	27.21
3747	NASDAQ	DMRC	Mon, Dec 29, 2014	29.09	30.00	26.92	27.84
3746	NASDAQ	DMRC	Fri, Dec 26, 2014	29.44	30.00	28.99	29.33
3745	NASDAQ	DMRC	Wed, Dec 24, 2014	27.68	29.51	27.98	29.23
3744	NASDAQ	DMRC	Tue, Dec 23, 2014	27.13	28.05	26.85	27.64
3743	NASDAQ	DMRC	Mon, Dec 22, 2014	27.61	28.20	26.57	27.09
3742	NASDAQ	DMRC	Fri, Dec 19, 2014	30.42	30.64	27.05	27.23
3741	NASDAQ	DMRC	Thu, Dec 18, 2014	31.00	31.32	30.03	30.55
3740	NASDAQ	DMRC	Wed, Dec 17, 2014	31.05	31.36	30.04	30.98
3739	NASDAQ	DMRC	Tue, Dec 16, 2014	30.00	31.20	29.45	31.00
3738	NASDAQ	DMRC	Mon, Dec 15, 2014	28.44	30.75	27.93	30.00
3737	NASDAQ	DMRC	Fri, Dec 12, 2014	27.87	28.56	27.77	27.96
3736	NASDAQ	DMRC	Thu, Dec 11, 2014	29.71	30.48	28.12	28.30
3735	NASDAQ	DMRC	Wed, Dec 10, 2014	30.17	31.14	28.51	29.41
3734	NASDAQ	DMRC	Tue, Dec 9, 2014	28.27	30.80	28.14	30.48
3733	NASDAQ	DMRC	Mon, Dec 8, 2014	28.32	29.16	28.09	28.80
3732	NASDAQ	DMRC	Fri, Dec 5, 2014	27.88	28.89	27.88	28.49
3731	NASDAQ	DMRC	Thu, Dec 4, 2014	29.00	29.65	27.41	27.80
3730	NASDAQ	DMRC	Wed, Dec 3, 2014	27.23	29.30	27.23	28.90
3729	NASDAQ	DMRC	Tue, Dec 2, 2014	24.56	27.91	24.83	27.30
3728	NASDAQ	DMRC	Mon, Dec 1, 2014	24.35	24.89	23.82	24.34
3727	NASDAQ	DMRC	Fri, Nov 28, 2014	25.56	25.88	23.89	24.17
3726	NASDAQ	DMRC	Wed, Nov 26, 2014	25.85	26.32	25.07	25.40
3725	NASDAQ	DMRC	Tue, Nov 25, 2014	24.79	25.76	24.51	25.55
3724	NASDAQ	DMRC	Mon, Nov 24, 2014	24.29	25.00	24.31	24.88
3723	NASDAQ	DMRC	Fri, Nov 21, 2014	25.49	25.49	24.16	24.30
3722	NASDAQ	DMRC	Thu, Nov 20, 2014	25.01	25.41	24.62	25.02
3721	NASDAQ	DMRC	Wed, Nov 19, 2014	26.64	26.64	24.97	25.00
3720	NASDAQ	DMRC	Tue, Nov 18, 2014	26.42	27.04	25.51	26.62
3719	NASDAQ	DMRC	Mon, Nov 17, 2014	27.40	27.88	26.22	26.33
3718	NASDAQ	DMRC	Fri, Nov 14, 2014	28.73	28.73	27.30	27.40
3717	NASDAQ	DMRC	Thu, Nov 13, 2014	29.60	29.98	29.60	29.80
3716	NASDAQ	DMRC	Wed, Nov 12, 2014	29.45	30.05	29.05	29.64
3715	NASDAQ	DMRC	Tue, Nov 11, 2014	28.65	30.50	28.41	29.83
3714	NASDAQ	DMRC	Mon, Nov 10, 2014	27.87	28.98	27.85	28.82
3713	NASDAQ	DMRC	Fri, Nov 7, 2014	28.05	28.20	27.76	27.97
3712	NASDAQ	DMRC	Thu, Nov 6, 2014	28.04	28.55	27.83	28.23
3711	NASDAQ	DMRC	Wed, Nov 5, 2014	29.34	29.55	27.91	28.23
3710	NASDAQ	DMRC	Tue, Nov 4, 2014	28.10	29.82	27.80	28.95
3709	NASDAQ	DMRC	Mon, Nov 3, 2014	28.88	29.07	27.83	27.99
3708	NASDAQ	DMRC	Fri, Oct 31, 2014	30.37	30.37	28.70	28.99
3707	NASDAQ	DMRC	Thu, Oct 30, 2014	29.25	29.87	28.77	29.74
3706	NASDAQ	DMRC	Wed, Oct 29, 2014	29.26	29.39	28.45	29.28
3705	NASDAQ	DMRC	Tue, Oct 28, 2014	28.13	29.27	28.12	29.03
3704	NASDAQ	DMRC	Mon, Oct 27, 2014	27.08	27.97	26.00	27.84
3703	NASDAQ	DMRC	Fri, Oct 24, 2014	26.03	27.89	25.33	27.06
3702	NASDAQ	DMRC	Thu, Oct 23, 2014	24.96	26.23	24.16	26.19
3701	NASDAQ	DMRC	Wed, Oct 22, 2014	24.80	24.95	23.74	24.27
3700	NASDAQ	DMRC	Tue, Oct 21, 2014	24.38	25.05	24.20	24.81
3699	NASDAQ	DMRC	Mon, Oct 20, 2014	24.01	24.33	23.74	24.23
3698	NASDAQ	DMRC	Fri, Oct 17, 2014	25.38	25.38	23.70	24.25
3697	NASDAQ	DMRC	Thu, Oct 16, 2014	23.47	25.25	23.47	25.00
3696	NASDAQ	DMRC	Wed, Oct 15, 2014	23.38	24.25	22.74	24.16
3695	NASDAQ	DMRC	Tue, Oct 14, 2014	22.75	23.91	22.73	23.84
3694	NASDAQ	DMRC	Mon, Oct 13, 2014	21.29	22.98	21.13	22.44
3693	NASDAQ	DMRC	Fri, Oct 10, 2014	21.55	22.16	21.14	21.37
3692	NASDAQ	DMRC	Thu, Oct 9, 2014	23.56	23.56	21.50	21.75
3691	NASDAQ	DMRC	Wed, Oct 8, 2014	23.45	23.89	22.15	23.51
3690	NASDAQ	DMRC	Tue, Oct 7, 2014	24.50	24.64	23.44	23.57
3689	NASDAQ	DMRC	Mon, Oct 6, 2014	24.23	24.99	23.90	24.57
3688	NASDAQ	DMRC	Fri, Oct 3, 2014	24.20	24.97	23.23	24.00
3687	NASDAQ	DMRC	Thu, Oct 2, 2014	20.52	25.21	20.52	23.82
3686	NASDAQ	DMRC	Wed, Oct 1, 2014	20.61	21.11	20.04	20.39
3685	NASDAQ	DMRC	Tue, Sep 30, 2014	21.04	21.29	20.63	20.71
3684	NASDAQ	DMRC	Mon, Sep 29, 2014	20.17	21.03	20.17	20.96
3683	NASDAQ	DMRC	Fri, Sep 26, 2014	20.44	20.90	20.29	20.49
3682	NASDAQ	DMRC	Thu, Sep 25, 2014	20.86	20.75	19.80	20.35
3681	NASDAQ	DMRC	Wed, Sep 24, 2014	21.42	21.42	20.78	20.80
3680	NASDAQ	DMRC	Tue, Sep 23, 2014	21.23	21.62	20.96	21.17
3679	NASDAQ	DMRC	Mon, Sep 22, 2014	21.06	21.75	20.50	21.37
3678	NASDAQ	DMRC	Fri, Sep 19, 2014	23.39	23.50	21.25	21.41
3677	NASDAQ	DMRC	Thu, Sep 18, 2014	23.04	24.33	23.11	23.29
3676	NASDAQ	DMRC	Wed, Sep 17, 2014	23.42	23.44	22.83	22.94
3675	NASDAQ	DMRC	Tue, Sep 16, 2014	22.81	24.16	22.81	23.47
3674	NASDAQ	DMRC	Mon, Sep 15, 2014	24.20	24.20	22.75	22.97
3673	NASDAQ	DMRC	Fri, Sep 12, 2014	24.96	24.97	24.00	24.28
3672	NASDAQ	DMRC	Thu, Sep 11, 2014	23.64	25.65	23.50	24.88
3671	NASDAQ	DMRC	Wed, Sep 10, 2014	22.37	24.39	22.09	24.18
3670	NASDAQ	DMRC	Tue, Sep 9, 2014	23.20	23.75	22.21	22.41
3669	NASDAQ	DMRC	Mon, Sep 8, 2014	23.29	23.61	21.75	23.17
3668	NASDAQ	DMRC	Fri, Sep 5, 2014	24.17	24.24	23.26	23.54
3667	NASDAQ	DMRC	Thu, Sep 4, 2014	23.80	24.93	23.71	24.24
3666	NASDAQ	DMRC	Wed, Sep 3, 2014	24.07	24.08	23.50	23.83
3665	NASDAQ	DMRC	Tue, Sep 2, 2014	24.04	24.34	23.79	24.03
3664	NASDAQ	DMRC	Fri, Aug 29, 2014	24.04	24.09	23.69	23.85
3663	NASDAQ	DMRC	Thu, Aug 28, 2014	23.83	24.75	23.54	23.94
3662	NASDAQ	DMRC	Wed, Aug 27, 2014	24.66	24.89	23.75	23.93
3661	NASDAQ	DMRC	Tue, Aug 26, 2014	23.86	24.71	23.45	24.71
3660	NASDAQ	DMRC	Mon, Aug 25, 2014	24.96	25.03	23.70	23.77
3659	NASDAQ	DMRC	Fri, Aug 22, 2014	24.07	24.68	24.07	24.52
3658	NASDAQ	DMRC	Thu, Aug 21, 2014	23.96	24.27	23.31	23.99
3657	NASDAQ	DMRC	Wed, Aug 20, 2014	24.34	24.49	24.01	24.07
3656	NASDAQ	DMRC	Tue, Aug 19, 2014	25.03	25.35	24.26	24.55
3655	NASDAQ	DMRC	Mon, Aug 18, 2014	24.68	25.25	24.39	25.00
3654	NASDAQ	DMRC	Fri, Aug 15, 2014	25.01	25.15	23.60	24.37
3653	NASDAQ	DMRC	Thu, Aug 14, 2014	24.67	25.21	24.67	24.76
3652	NASDAQ	DMRC	Wed, Aug 13, 2014	24.52	25.00	24.16	24.68
3651	NASDAQ	DMRC	Tue, Aug 12, 2014	25.94	25.94	24.07	24.29
3650	NASDAQ	DMRC	Mon, Aug 11, 2014	25.07	26.14	24.95	26.01
3649	NASDAQ	DMRC	Fri, Aug 8, 2014	24.77	25.27	24.62	24.80
3648	NASDAQ	DMRC	Thu, Aug 7, 2014	25.11	25.11	24.35	24.79
3647	NASDAQ	DMRC	Wed, Aug 6, 2014	24.23	25.23	24.23	24.67
3646	NASDAQ	DMRC	Tue, Aug 5, 2014	23.59	25.44	23.59	24.52
3645	NASDAQ	DMRC	Mon, Aug 4, 2014	24.20	24.33	23.63	24.08
3644	NASDAQ	DMRC	Fri, Aug 1, 2014	25.39	25.42	24.10	24.21
3643	NASDAQ	DMRC	Thu, Jul 31, 2014	26.09	26.63	25.32	25.36
3642	NASDAQ	DMRC	Wed, Jul 30, 2014	26.18	26.51	25.80	26.42
3641	NASDAQ	DMRC	Tue, Jul 29, 2014	25.85	26.81	25.85	25.87
3640	NASDAQ	DMRC	Mon, Jul 28, 2014	25.58	26.24	25.03	25.76
3639	NASDAQ	DMRC	Fri, Jul 25, 2014	26.83	26.85	25.26	25.53
3638	NASDAQ	DMRC	Thu, Jul 24, 2014	25.75	28.01	25.75	27.12
3637	NASDAQ	DMRC	Wed, Jul 23, 2014	26.83	27.88	25.75	25.91
3636	NASDAQ	DMRC	Tue, Jul 22, 2014	26.63	27.67	26.28	26.42
3635	NASDAQ	DMRC	Mon, Jul 21, 2014	27.92	27.92	26.35	26.37
3634	NASDAQ	DMRC	Fri, Jul 18, 2014	27.47	28.15	27.11	28.13
3633	NASDAQ	DMRC	Thu, Jul 17, 2014	28.33	28.60	27.40	27.51
3632	NASDAQ	DMRC	Wed, Jul 16, 2014	29.15	29.40	28.42	28.52
3631	NASDAQ	DMRC	Tue, Jul 15, 2014	30.51	30.58	28.54	28.59
3630	NASDAQ	DMRC	Mon, Jul 14, 2014	30.04	31.27	29.91	30.42
3629	NASDAQ	DMRC	Fri, Jul 11, 2014	29.64	30.15	29.53	29.93
3628	NASDAQ	DMRC	Thu, Jul 10, 2014	29.86	30.81	29.25	29.67
3627	NASDAQ	DMRC	Wed, Jul 9, 2014	31.08	31.23	30.65	30.72
3626	NASDAQ	DMRC	Tue, Jul 8, 2014	32.59	32.59	31.00	31.07
3625	NASDAQ	DMRC	Mon, Jul 7, 2014	33.88	33.99	32.30	32.32
3624	NASDAQ	DMRC	Thu, Jul 3, 2014	33.90	34.14	33.31	34.12
3623	NASDAQ	DMRC	Wed, Jul 2, 2014	33.79	34.91	33.33	33.50
3622	NASDAQ	DMRC	Tue, Jul 1, 2014	32.51	34.43	32.48	34.01
3621	NASDAQ	DMRC	Mon, Jun 30, 2014	32.82	33.45	32.37	32.60
3620	NASDAQ	DMRC	Fri, Jun 27, 2014	32.75	33.53	32.52	33.07
3619	NASDAQ	DMRC	Thu, Jun 26, 2014	33.38	33.61	32.48	33.04
3618	NASDAQ	DMRC	Wed, Jun 25, 2014	32.80	33.68	32.80	33.47
3617	NASDAQ	DMRC	Tue, Jun 24, 2014	34.24	34.46	32.95	32.99
3616	NASDAQ	DMRC	Mon, Jun 23, 2014	34.73	34.75	33.97	34.16
3615	NASDAQ	DMRC	Fri, Jun 20, 2014	34.24	34.97	33.96	34.62
3614	NASDAQ	DMRC	Thu, Jun 19, 2014	33.72	34.51	33.42	34.48
3613	NASDAQ	DMRC	Wed, Jun 18, 2014	34.23	34.80	33.07	33.45
3612	NASDAQ	DMRC	Tue, Jun 17, 2014	34.53	35.87	33.94	34.28
3611	NASDAQ	DMRC	Mon, Jun 16, 2014	34.83	34.83	33.27	34.68
3610	NASDAQ	DMRC	Fri, Jun 13, 2014	32.59	33.40	32.28	33.17
3609	NASDAQ	DMRC	Thu, Jun 12, 2014	32.37	33.00	31.77	32.43
3608	NASDAQ	DMRC	Wed, Jun 11, 2014	32.81	33.24	31.89	32.34
3607	NASDAQ	DMRC	Tue, Jun 10, 2014	31.97	33.24	31.45	33.15
3606	NASDAQ	DMRC	Mon, Jun 9, 2014	31.29	32.70	31.08	31.91
3605	NASDAQ	DMRC	Fri, Jun 6, 2014	31.14	31.69	30.87	31.40
3604	NASDAQ	DMRC	Thu, Jun 5, 2014	29.83	31.28	29.83	30.86
3603	NASDAQ	DMRC	Wed, Jun 4, 2014	30.51	30.80	29.70	29.85
3602	NASDAQ	DMRC	Tue, Jun 3, 2014	30.62	31.26	30.62	30.72
3601	NASDAQ	DMRC	Mon, Jun 2, 2014	31.37	31.50	30.42	30.78
3600	NASDAQ	DMRC	Fri, May 30, 2014	32.50	32.50	31.50	31.86
3599	NASDAQ	DMRC	Thu, May 29, 2014	31.94	32.95	31.75	32.38
3598	NASDAQ	DMRC	Wed, May 28, 2014	32.18	32.18	31.51	31.67
3597	NASDAQ	DMRC	Tue, May 27, 2014	32.23	32.98	31.96	32.53
3596	NASDAQ	DMRC	Fri, May 23, 2014	31.99	32.45	31.31	31.94
3595	NASDAQ	DMRC	Thu, May 22, 2014	31.00	32.46	30.53	32.21
3594	NASDAQ	DMRC	Wed, May 21, 2014	31.85	31.85	30.45	30.83
3593	NASDAQ	DMRC	Tue, May 20, 2014	32.70	32.70	31.29	31.62
3592	NASDAQ	DMRC	Mon, May 19, 2014	33.01	33.45	29.79	32.71
3591	NASDAQ	DMRC	Fri, May 16, 2014	34.00	34.00	32.56	33.30
3590	NASDAQ	DMRC	Thu, May 15, 2014	32.77	34.00	32.50	33.81
3589	NASDAQ	DMRC	Wed, May 14, 2014	33.35	33.70	32.41	33.04
3588	NASDAQ	DMRC	Tue, May 13, 2014	33.35	33.67	32.36	33.55
3587	NASDAQ	DMRC	Mon, May 12, 2014	32.82	34.00	32.56	33.34
3586	NASDAQ	DMRC	Fri, May 9, 2014	31.25	33.04	31.03	32.50
3585	NASDAQ	DMRC	Thu, May 8, 2014	32.56	32.80	30.83	31.07
3584	NASDAQ	DMRC	Wed, May 7, 2014	33.36	33.40	31.87	32.56
3583	NASDAQ	DMRC	Tue, May 6, 2014	34.74	34.99	33.02	33.19
3582	NASDAQ	DMRC	Mon, May 5, 2014	32.84	35.50	32.84	35.01
3581	NASDAQ	DMRC	Fri, May 2, 2014	32.21	33.30	31.90	33.16
3580	NASDAQ	DMRC	Thu, May 1, 2014	32.82	32.90	31.73	32.07
3579	NASDAQ	DMRC	Wed, Apr 30, 2014	33.80	34.06	32.73	33.02
3578	NASDAQ	DMRC	Tue, Apr 29, 2014	33.44	34.31	32.64	34.10
3577	NASDAQ	DMRC	Mon, Apr 28, 2014	33.01	34.49	31.63	33.26
3576	NASDAQ	DMRC	Fri, Apr 25, 2014	32.96	33.11	30.50	32.95
3575	NASDAQ	DMRC	Thu, Apr 24, 2014	34.31	35.42	32.81	33.39
3574	NASDAQ	DMRC	Wed, Apr 23, 2014	36.78	36.78	34.99	35.47
3573	NASDAQ	DMRC	Tue, Apr 22, 2014	36.23	37.00	36.01	36.95
3572	NASDAQ	DMRC	Mon, Apr 21, 2014	34.45	36.32	34.45	36.07
3571	NASDAQ	DMRC	Thu, Apr 17, 2014	33.65	35.02	33.28	34.82
3570	NASDAQ	DMRC	Wed, Apr 16, 2014	31.87	34.87	31.52	33.81
3569	NASDAQ	DMRC	Tue, Apr 15, 2014	31.82	31.82	30.08	31.17
3568	NASDAQ	DMRC	Mon, Apr 14, 2014	31.17	31.95	30.92	30.95
3567	NASDAQ	DMRC	Fri, Apr 11, 2014	30.96	31.45	30.61	30.88
3566	NASDAQ	DMRC	Thu, Apr 10, 2014	32.48	32.48	30.99	31.23
3565	NASDAQ	DMRC	Wed, Apr 9, 2014	29.75	32.75	29.75	32.50
3564	NASDAQ	DMRC	Tue, Apr 8, 2014	29.05	29.97	29.05	29.55
3563	NASDAQ	DMRC	Mon, Apr 7, 2014	28.90	29.46	28.78	29.04
3562	NASDAQ	DMRC	Fri, Apr 4, 2014	30.28	30.50	28.90	29.11
3561	NASDAQ	DMRC	Thu, Apr 3, 2014	31.05	31.22	30.00	30.07
3560	NASDAQ	DMRC	Wed, Apr 2, 2014	31.57	31.68	30.79	31.12
3559	NASDAQ	DMRC	Tue, Apr 1, 2014	31.57	31.98	31.21	31.49
3558	NASDAQ	DMRC	Mon, Mar 31, 2014	31.86	32.16	31.29	31.40
3557	NASDAQ	DMRC	Fri, Mar 28, 2014	32.20	32.20	31.32	31.54
3556	NASDAQ	DMRC	Thu, Mar 27, 2014	32.26	32.88	31.59	32.23
3555	NASDAQ	DMRC	Wed, Mar 26, 2014	33.72	33.72	31.85	32.11
3554	NASDAQ	DMRC	Tue, Mar 25, 2014	32.83	34.33	32.70	33.36
3553	NASDAQ	DMRC	Mon, Mar 24, 2014	32.44	33.15	31.64	32.57
3552	NASDAQ	DMRC	Fri, Mar 21, 2014	33.21	33.90	32.14	32.37
3551	NASDAQ	DMRC	Thu, Mar 20, 2014	32.79	33.47	32.32	32.98
3550	NASDAQ	DMRC	Wed, Mar 19, 2014	33.01	33.29	31.85	32.93
3549	NASDAQ	DMRC	Tue, Mar 18, 2014	31.11	33.70	30.92	33.01
3548	NASDAQ	DMRC	Mon, Mar 17, 2014	30.87	31.73	30.46	31.01
3547	NASDAQ	DMRC	Fri, Mar 14, 2014	29.47	30.78	29.50	30.60
3546	NASDAQ	DMRC	Thu, Mar 13, 2014	30.08	30.38	29.40	29.63
3545	NASDAQ	DMRC	Wed, Mar 12, 2014	29.22	30.15	29.05	29.90
3544	NASDAQ	DMRC	Tue, Mar 11, 2014	30.65	30.67	29.00	29.35
3543	NASDAQ	DMRC	Mon, Mar 10, 2014	30.67	31.17	30.10	30.51
3542	NASDAQ	DMRC	Fri, Mar 7, 2014	31.03	31.20	30.16	30.65
3541	NASDAQ	DMRC	Thu, Mar 6, 2014	30.39	31.20	29.75	31.01
3540	NASDAQ	DMRC	Wed, Mar 5, 2014	30.41	30.76	29.86	30.16
3539	NASDAQ	DMRC	Tue, Mar 4, 2014	29.79	30.86	29.61	30.65
3538	NASDAQ	DMRC	Mon, Mar 3, 2014	29.09	29.42	27.62	29.32
3537	NASDAQ	DMRC	Fri, Feb 28, 2014	29.91	30.12	29.25	29.38
3536	NASDAQ	DMRC	Thu, Feb 27, 2014	30.03	30.63	29.68	29.92
3535	NASDAQ	DMRC	Wed, Feb 26, 2014	30.14	30.60	29.92	30.30
3534	NASDAQ	DMRC	Tue, Feb 25, 2014	29.89	30.23	29.89	30.04
3533	NASDAQ	DMRC	Mon, Feb 24, 2014	30.34	30.34	29.72	30.10
3532	NASDAQ	DMRC	Fri, Feb 21, 2014	31.24	31.50	29.11	30.03
3531	NASDAQ	DMRC	Thu, Feb 20, 2014	31.24	32.05	30.70	32.00
3530	NASDAQ	DMRC	Wed, Feb 19, 2014	33.05	33.99	30.90	31.06
3529	NASDAQ	DMRC	Tue, Feb 18, 2014	32.75	33.30	32.08	33.27
3528	NASDAQ	DMRC	Fri, Feb 14, 2014	32.30	33.65	32.30	32.56
3527	NASDAQ	DMRC	Thu, Feb 13, 2014	30.66	32.47	30.66	32.29
3526	NASDAQ	DMRC	Wed, Feb 12, 2014	31.05	32.30	30.85	31.07
3525	NASDAQ	DMRC	Tue, Feb 11, 2014	30.98	31.44	30.54	30.84
3524	NASDAQ	DMRC	Mon, Feb 10, 2014	29.69	31.08	29.49	31.07
3523	NASDAQ	DMRC	Fri, Feb 7, 2014	29.00	30.63	28.20	30.20
3522	NASDAQ	DMRC	Thu, Feb 6, 2014	31.22	31.22	28.55	28.61
3521	NASDAQ	DMRC	Wed, Feb 5, 2014	31.22	31.95	29.37	29.38
3520	NASDAQ	DMRC	Tue, Feb 4, 2014	33.21	33.62	31.11	31.25
3519	NASDAQ	DMRC	Mon, Feb 3, 2014	36.70	36.70	33.02	33.43
3518	NASDAQ	DMRC	Fri, Jan 31, 2014	33.90	36.93	33.74	36.58
3517	NASDAQ	DMRC	Thu, Jan 30, 2014	31.64	34.98	31.50	34.69
3516	NASDAQ	DMRC	Wed, Jan 29, 2014	30.78	31.95	30.60	31.43
3515	NASDAQ	DMRC	Tue, Jan 28, 2014	30.56	31.00	30.51	30.99
3514	NASDAQ	DMRC	Mon, Jan 27, 2014	30.90	31.00	30.34	30.63
3513	NASDAQ	DMRC	Fri, Jan 24, 2014	32.26	32.98	30.76	31.00
3512	NASDAQ	DMRC	Thu, Jan 23, 2014	30.57	33.29	30.50	32.81
3511	NASDAQ	DMRC	Wed, Jan 22, 2014	29.85	31.61	29.48	30.80
3510	NASDAQ	DMRC	Tue, Jan 21, 2014	27.25	30.20	27.24	29.94
3509	NASDAQ	DMRC	Fri, Jan 17, 2014	26.33	27.75	26.33	27.13
3508	NASDAQ	DMRC	Thu, Jan 16, 2014	26.07	26.65	25.52	26.49
3507	NASDAQ	DMRC	Wed, Jan 15, 2014	26.44	26.99	25.29	25.96
3506	NASDAQ	DMRC	Tue, Jan 14, 2014	22.32	26.74	22.19	26.44
3505	NASDAQ	DMRC	Mon, Jan 13, 2014	23.41	23.41	22.18	22.25
3504	NASDAQ	DMRC	Fri, Jan 10, 2014	21.75	23.11	21.75	23.06
3503	NASDAQ	DMRC	Thu, Jan 9, 2014	20.34	22.00	20.31	21.81
3502	NASDAQ	DMRC	Wed, Jan 8, 2014	20.42	20.42	20.20	20.33
3501	NASDAQ	DMRC	Tue, Jan 7, 2014	19.80	20.44	19.80	20.40
3500	NASDAQ	DMRC	Mon, Jan 6, 2014	19.47	19.68	19.38	19.67
3499	NASDAQ	DMRC	Fri, Jan 3, 2014	19.00	19.67	19.00	19.47
3498	NASDAQ	DMRC	Thu, Jan 2, 2014	19.14	19.20	18.97	18.99
3497	NASDAQ	DMRC	Tue, Dec 31, 2013	19.25	19.50	19.15	19.26
3496	NASDAQ	DMRC	Mon, Dec 30, 2013	19.25	19.34	19.05	19.26
3495	NASDAQ	DMRC	Fri, Dec 27, 2013	19.27	19.42	19.22	19.33
3494	NASDAQ	DMRC	Thu, Dec 26, 2013	19.09	19.27	17.85	19.19
3493	NASDAQ	DMRC	Tue, Dec 24, 2013	18.78	19.27	18.67	19.19
3492	NASDAQ	DMRC	Mon, Dec 23, 2013	18.78	18.78	18.64	18.74
3491	NASDAQ	DMRC	Fri, Dec 20, 2013	18.74	18.79	18.65	18.77
3490	NASDAQ	DMRC	Thu, Dec 19, 2013	19.48	19.71	18.61	18.65
3489	NASDAQ	DMRC	Wed, Dec 18, 2013	18.86	19.67	18.89	19.56
3488	NASDAQ	DMRC	Tue, Dec 17, 2013	18.53	18.98	18.37	18.79
3487	NASDAQ	DMRC	Mon, Dec 16, 2013	18.01	18.73	17.98	18.60
3486	NASDAQ	DMRC	Fri, Dec 13, 2013	18.14	18.22	18.02	18.03
3485	NASDAQ	DMRC	Thu, Dec 12, 2013	17.94	18.29	17.85	18.16
3484	NASDAQ	DMRC	Wed, Dec 11, 2013	18.10	18.10	17.85	17.88
3483	NASDAQ	DMRC	Tue, Dec 10, 2013	18.07	18.20	18.07	18.08
3482	NASDAQ	DMRC	Mon, Dec 9, 2013	18.06	18.43	18.01	18.11
3481	NASDAQ	DMRC	Fri, Dec 6, 2013	18.00	18.12	17.95	18.06
3480	NASDAQ	DMRC	Thu, Dec 5, 2013	18.11	18.22	17.89	17.95
3479	NASDAQ	DMRC	Wed, Dec 4, 2013	18.16	18.23	18.10	18.11
3478	NASDAQ	DMRC	Tue, Dec 3, 2013	18.10	18.29	18.00	18.14
3477	NASDAQ	DMRC	Mon, Dec 2, 2013	18.65	18.71	18.09	18.09
3476	NASDAQ	DMRC	Fri, Nov 29, 2013	18.49	18.75	18.48	18.73
3475	NASDAQ	DMRC	Wed, Nov 27, 2013	18.29	18.49	18.17	18.37
3474	NASDAQ	DMRC	Tue, Nov 26, 2013	18.00	18.30	17.92	18.29
3473	NASDAQ	DMRC	Mon, Nov 25, 2013	18.19	18.22	17.97	17.97
3472	NASDAQ	DMRC	Fri, Nov 22, 2013	18.18	18.47	18.10	18.17
3471	NASDAQ	DMRC	Thu, Nov 21, 2013	18.04	18.34	18.04	18.21
3470	NASDAQ	DMRC	Wed, Nov 20, 2013	18.08	18.29	18.05	18.06
3469	NASDAQ	DMRC	Tue, Nov 19, 2013	18.11	18.20	18.06	18.06
3468	NASDAQ	DMRC	Mon, Nov 18, 2013	18.26	18.30	18.11	18.15
3467	NASDAQ	DMRC	Fri, Nov 15, 2013	18.24	18.40	18.00	18.25
3466	NASDAQ	DMRC	Thu, Nov 14, 2013	18.39	18.45	18.20	18.30
3465	NASDAQ	DMRC	Wed, Nov 13, 2013	18.32	18.65	18.30	18.44
3464	NASDAQ	DMRC	Tue, Nov 12, 2013	18.26	18.84	18.26	18.50
3463	NASDAQ	DMRC	Mon, Nov 11, 2013	18.54	18.59	18.30	18.38
3462	NASDAQ	DMRC	Fri, Nov 8, 2013	18.30	18.97	18.30	18.55
3461	NASDAQ	DMRC	Thu, Nov 7, 2013	18.96	19.09	18.31	18.36
3460	NASDAQ	DMRC	Wed, Nov 6, 2013	19.23	19.31	18.64	18.93
3459	NASDAQ	DMRC	Tue, Nov 5, 2013	19.87	20.02	19.10	19.24
3458	NASDAQ	DMRC	Mon, Nov 4, 2013	20.70	20.79	20.00	20.03
3457	NASDAQ	DMRC	Fri, Nov 1, 2013	20.99	21.10	20.40	20.69
3456	NASDAQ	DMRC	Thu, Oct 31, 2013	21.59	21.83	20.39	21.06
3455	NASDAQ	DMRC	Wed, Oct 30, 2013	22.49	22.72	21.80	21.80
3454	NASDAQ	DMRC	Tue, Oct 29, 2013	22.25	22.67	22.00	22.50
3453	NASDAQ	DMRC	Mon, Oct 28, 2013	22.48	22.49	22.02	22.14
3452	NASDAQ	DMRC	Fri, Oct 25, 2013	22.22	22.50	21.95	22.36
3451	NASDAQ	DMRC	Thu, Oct 24, 2013	21.32	22.21	21.34	22.09
3450	NASDAQ	DMRC	Wed, Oct 23, 2013	21.08	21.70	21.17	21.28
3449	NASDAQ	DMRC	Tue, Oct 22, 2013	21.43	21.93	21.00	21.17
3448	NASDAQ	DMRC	Mon, Oct 21, 2013	20.75	21.69	20.47	21.36
3447	NASDAQ	DMRC	Fri, Oct 18, 2013	20.00	20.85	19.96	20.73
3446	NASDAQ	DMRC	Thu, Oct 17, 2013	19.92	20.26	19.61	19.98
3445	NASDAQ	DMRC	Wed, Oct 16, 2013	19.83	20.24	19.48	19.94
3444	NASDAQ	DMRC	Tue, Oct 15, 2013	19.83	20.08	19.36	19.72
3443	NASDAQ	DMRC	Mon, Oct 14, 2013	19.14	20.14	19.16	19.87
3442	NASDAQ	DMRC	Fri, Oct 11, 2013	19.03	19.75	19.03	19.19
3441	NASDAQ	DMRC	Thu, Oct 10, 2013	19.24	19.37	19.02	19.10
3440	NASDAQ	DMRC	Wed, Oct 9, 2013	19.07	19.34	18.95	19.02
3439	NASDAQ	DMRC	Tue, Oct 8, 2013	19.52	19.82	18.75	19.01
3438	NASDAQ	DMRC	Mon, Oct 7, 2013	19.52	19.70	19.45	19.50
3437	NASDAQ	DMRC	Fri, Oct 4, 2013	19.50	19.70	19.50	19.54
3436	NASDAQ	DMRC	Thu, Oct 3, 2013	19.63	19.80	19.44	19.46
3435	NASDAQ	DMRC	Wed, Oct 2, 2013	19.59	19.75	19.51	19.61
3434	NASDAQ	DMRC	Tue, Oct 1, 2013	20.19	20.33	19.54	19.67
3433	NASDAQ	DMRC	Mon, Sep 30, 2013	20.35	20.57	20.06	20.20
3432	NASDAQ	DMRC	Fri, Sep 27, 2013	20.34	20.64	20.21	20.45
3431	NASDAQ	DMRC	Thu, Sep 26, 2013	20.55	20.69	20.42	20.50
3430	NASDAQ	DMRC	Wed, Sep 25, 2013	20.54	20.70	20.40	20.54
3429	NASDAQ	DMRC	Tue, Sep 24, 2013	20.86	21.02	20.51	20.52
3428	NASDAQ	DMRC	Mon, Sep 23, 2013	20.89	20.95	20.42	20.95
3427	NASDAQ	DMRC	Fri, Sep 20, 2013	20.66	21.00	20.41	20.93
3426	NASDAQ	DMRC	Thu, Sep 19, 2013	21.05	21.06	20.48	20.64
3425	NASDAQ	DMRC	Wed, Sep 18, 2013	20.74	21.00	20.56	20.97
3424	NASDAQ	DMRC	Tue, Sep 17, 2013	20.70	20.75	20.50	20.69
3423	NASDAQ	DMRC	Mon, Sep 16, 2013	20.97	20.97	20.70	20.70
3422	NASDAQ	DMRC	Fri, Sep 13, 2013	20.70	20.79	20.33	20.76
3421	NASDAQ	DMRC	Thu, Sep 12, 2013	20.42	20.76	20.06	20.64
3420	NASDAQ	DMRC	Wed, Sep 11, 2013	20.04	20.58	20.07	20.42
3419	NASDAQ	DMRC	Tue, Sep 10, 2013	19.94	20.26	19.92	20.09
3418	NASDAQ	DMRC	Mon, Sep 9, 2013	19.59	19.78	19.53	19.78
3417	NASDAQ	DMRC	Fri, Sep 6, 2013	19.50	19.70	19.40	19.55
3416	NASDAQ	DMRC	Thu, Sep 5, 2013	19.47	19.57	19.40	19.46
3415	NASDAQ	DMRC	Wed, Sep 4, 2013	19.31	19.50	19.27	19.48
3414	NASDAQ	DMRC	Tue, Sep 3, 2013	19.25	19.51	18.86	19.33
3413	NASDAQ	DMRC	Fri, Aug 30, 2013	19.54	19.68	19.01	19.01
3412	NASDAQ	DMRC	Thu, Aug 29, 2013	19.36	20.18	19.36	19.60
3411	NASDAQ	DMRC	Wed, Aug 28, 2013	19.85	19.95	19.42	19.42
3410	NASDAQ	DMRC	Tue, Aug 27, 2013	20.14	20.45	19.85	19.90
3409	NASDAQ	DMRC	Mon, Aug 26, 2013	20.74	20.91	20.32	20.39
3408	NASDAQ	DMRC	Fri, Aug 23, 2013	20.64	20.80	20.61	20.73
3407	NASDAQ	DMRC	Thu, Aug 22, 2013	20.30	20.73	20.24	20.73
3406	NASDAQ	DMRC	Wed, Aug 21, 2013	20.27	20.50	20.16	20.17
3405	NASDAQ	DMRC	Tue, Aug 20, 2013	20.14	20.48	20.07	20.41
3404	NASDAQ	DMRC	Mon, Aug 19, 2013	20.14	20.49	20.04	20.11
3403	NASDAQ	DMRC	Fri, Aug 16, 2013	20.22	20.47	20.04	20.27
3402	NASDAQ	DMRC	Thu, Aug 15, 2013	20.82	21.04	20.34	20.38
3401	NASDAQ	DMRC	Wed, Aug 14, 2013	20.48	21.15	20.39	20.99
3400	NASDAQ	DMRC	Tue, Aug 13, 2013	20.77	20.93	20.40	20.54
3399	NASDAQ	DMRC	Mon, Aug 12, 2013	20.64	21.13	20.11	20.81
3398	NASDAQ	DMRC	Fri, Aug 9, 2013	21.04	21.16	20.77	20.90
3397	NASDAQ	DMRC	Thu, Aug 8, 2013	21.19	21.20	20.93	21.09
3396	NASDAQ	DMRC	Wed, Aug 7, 2013	20.94	21.10	20.95	21.02
3395	NASDAQ	DMRC	Tue, Aug 6, 2013	21.07	21.10	20.85	20.98
3394	NASDAQ	DMRC	Mon, Aug 5, 2013	20.92	21.10	20.95	21.06
3393	NASDAQ	DMRC	Fri, Aug 2, 2013	20.82	20.99	20.70	20.96
3392	NASDAQ	DMRC	Thu, Aug 1, 2013	21.20	21.41	20.60	20.84
3391	NASDAQ	DMRC	Wed, Jul 31, 2013	21.01	21.27	20.89	20.99
3390	NASDAQ	DMRC	Tue, Jul 30, 2013	21.39	21.68	21.07	21.07
3389	NASDAQ	DMRC	Mon, Jul 29, 2013	22.13	22.13	21.16	21.19
3388	NASDAQ	DMRC	Fri, Jul 26, 2013	22.01	22.46	21.96	22.14
3387	NASDAQ	DMRC	Thu, Jul 25, 2013	22.26	22.32	21.90	22.28
3386	NASDAQ	DMRC	Wed, Jul 24, 2013	22.21	22.31	22.15	22.19
3385	NASDAQ	DMRC	Tue, Jul 23, 2013	22.33	22.38	22.03	22.04
3384	NASDAQ	DMRC	Mon, Jul 22, 2013	22.07	22.41	22.00	22.29
3383	NASDAQ	DMRC	Fri, Jul 19, 2013	21.82	22.39	21.75	22.16
3382	NASDAQ	DMRC	Thu, Jul 18, 2013	21.95	22.21	21.71	21.90
3381	NASDAQ	DMRC	Wed, Jul 17, 2013	22.24	22.33	21.87	21.95
3380	NASDAQ	DMRC	Tue, Jul 16, 2013	22.28	22.43	22.00	22.02
3379	NASDAQ	DMRC	Mon, Jul 15, 2013	21.84	22.39	21.84	22.31
3378	NASDAQ	DMRC	Fri, Jul 12, 2013	21.85	22.18	21.76	22.11
3377	NASDAQ	DMRC	Thu, Jul 11, 2013	22.12	22.13	21.62	21.91
3376	NASDAQ	DMRC	Wed, Jul 10, 2013	21.44	22.21	21.13	21.85
3375	NASDAQ	DMRC	Tue, Jul 9, 2013	21.56	21.64	21.35	21.52
3374	NASDAQ	DMRC	Mon, Jul 8, 2013	21.46	21.60	21.29	21.44
3373	NASDAQ	DMRC	Fri, Jul 5, 2013	21.60	21.60	21.08	21.51
3372	NASDAQ	DMRC	Wed, Jul 3, 2013	20.76	21.24	20.76	21.23
3371	NASDAQ	DMRC	Tue, Jul 2, 2013	20.96	21.28	20.35	20.93
3370	NASDAQ	DMRC	Mon, Jul 1, 2013	20.89	21.30	20.89	21.04
3369	NASDAQ	DMRC	Fri, Jun 28, 2013	20.12	21.05	20.12	20.77
3368	NASDAQ	DMRC	Thu, Jun 27, 2013	20.78	20.96	20.01	20.24
3367	NASDAQ	DMRC	Wed, Jun 26, 2013	21.50	21.51	20.50	20.58
3366	NASDAQ	DMRC	Tue, Jun 25, 2013	21.77	21.82	21.25	21.40
3365	NASDAQ	DMRC	Mon, Jun 24, 2013	21.69	21.87	21.32	21.53
3364	NASDAQ	DMRC	Fri, Jun 21, 2013	20.70	22.36	20.28	22.00
3363	NASDAQ	DMRC	Thu, Jun 20, 2013	21.53	21.66	20.56	20.59
3362	NASDAQ	DMRC	Wed, Jun 19, 2013	22.31	22.44	21.81	21.81
3361	NASDAQ	DMRC	Tue, Jun 18, 2013	22.10	22.50	21.91	22.31
3360	NASDAQ	DMRC	Mon, Jun 17, 2013	22.79	23.25	21.80	21.99
3359	NASDAQ	DMRC	Fri, Jun 14, 2013	22.85	23.09	22.05	22.44
3358	NASDAQ	DMRC	Thu, Jun 13, 2013	22.72	23.16	22.67	22.84
3357	NASDAQ	DMRC	Wed, Jun 12, 2013	23.23	23.60	22.35	22.64
3356	NASDAQ	DMRC	Tue, Jun 11, 2013	22.65	23.20	22.50	22.98
3355	NASDAQ	DMRC	Mon, Jun 10, 2013	22.59	22.80	21.81	22.69
3354	NASDAQ	DMRC	Fri, Jun 7, 2013	22.69	22.77	22.12	22.57
3353	NASDAQ	DMRC	Thu, Jun 6, 2013	22.26	22.56	22.20	22.46
3352	NASDAQ	DMRC	Wed, Jun 5, 2013	22.91	22.92	22.12	22.15
3351	NASDAQ	DMRC	Tue, Jun 4, 2013	23.55	23.73	22.77	22.84
3350	NASDAQ	DMRC	Mon, Jun 3, 2013	23.02	23.78	22.59	23.59
3349	NASDAQ	DMRC	Fri, May 31, 2013	24.06	24.06	22.78	23.01
3348	NASDAQ	DMRC	Thu, May 30, 2013	24.26	24.69	23.58	24.30
3347	NASDAQ	DMRC	Wed, May 29, 2013	24.48	24.93	24.18	24.26
3346	NASDAQ	DMRC	Tue, May 28, 2013	25.35	25.49	24.36	24.73
3345	NASDAQ	DMRC	Fri, May 24, 2013	24.26	24.99	24.15	24.90
3344	NASDAQ	DMRC	Thu, May 23, 2013	24.20	24.79	24.16	24.50
3343	NASDAQ	DMRC	Wed, May 22, 2013	25.05	25.37	24.19	24.51
3342	NASDAQ	DMRC	Tue, May 21, 2013	25.19	25.25	24.80	25.09
3341	NASDAQ	DMRC	Mon, May 20, 2013	25.41	25.73	25.11	25.26
3340	NASDAQ	DMRC	Fri, May 17, 2013	24.54	25.81	24.52	25.30
3339	NASDAQ	DMRC	Thu, May 16, 2013	24.59	24.64	24.20	24.49
3338	NASDAQ	DMRC	Wed, May 15, 2013	24.07	24.63	24.01	24.60
3337	NASDAQ	DMRC	Tue, May 14, 2013	24.41	25.00	24.01	24.22
3336	NASDAQ	DMRC	Mon, May 13, 2013	24.99	24.99	23.76	24.44
3335	NASDAQ	DMRC	Fri, May 10, 2013	25.64	25.75	24.82	24.99
3334	NASDAQ	DMRC	Thu, May 9, 2013	25.53	25.68	24.50	25.49
3333	NASDAQ	DMRC	Wed, May 8, 2013	25.50	26.00	25.27	25.50
3332	NASDAQ	DMRC	Tue, May 7, 2013	23.90	25.72	23.51	25.54
3331	NASDAQ	DMRC	Mon, May 6, 2013	23.18	23.93	22.81	23.93
3330	NASDAQ	DMRC	Fri, May 3, 2013	20.81	23.21	20.81	23.16
3329	NASDAQ	DMRC	Thu, May 2, 2013	20.78	20.95	20.50	20.87
3328	NASDAQ	DMRC	Wed, May 1, 2013	21.78	21.94	20.60	20.60
3327	NASDAQ	DMRC	Tue, Apr 30, 2013	21.84	21.99	21.75	21.94
3326	NASDAQ	DMRC	Mon, Apr 29, 2013	21.53	21.94	21.37	21.79
3325	NASDAQ	DMRC	Fri, Apr 26, 2013	21.16	21.47	21.09	21.37
3324	NASDAQ	DMRC	Thu, Apr 25, 2013	21.06	21.42	20.88	21.09
3323	NASDAQ	DMRC	Wed, Apr 24, 2013	20.65	21.17	20.37	21.06
3322	NASDAQ	DMRC	Tue, Apr 23, 2013	20.14	20.76	19.55	20.76
3321	NASDAQ	DMRC	Mon, Apr 22, 2013	19.85	20.06	19.58	20.00
3320	NASDAQ	DMRC	Fri, Apr 19, 2013	19.92	20.00	19.81	19.89
3319	NASDAQ	DMRC	Thu, Apr 18, 2013	19.93	20.05	19.82	19.90
3318	NASDAQ	DMRC	Wed, Apr 17, 2013	20.09	20.09	19.05	19.83
3317	NASDAQ	DMRC	Tue, Apr 16, 2013	20.03	20.89	19.91	20.22
3316	NASDAQ	DMRC	Mon, Apr 15, 2013	20.87	20.95	19.84	19.87
3315	NASDAQ	DMRC	Fri, Apr 12, 2013	20.97	21.15	20.35	20.95
3314	NASDAQ	DMRC	Thu, Apr 11, 2013	21.15	21.36	20.96	21.06
3313	NASDAQ	DMRC	Wed, Apr 10, 2013	20.18	21.22	20.18	21.11
3312	NASDAQ	DMRC	Tue, Apr 9, 2013	20.63	20.63	20.18	20.18
3311	NASDAQ	DMRC	Mon, Apr 8, 2013	21.03	21.03	20.09	20.53
3310	NASDAQ	DMRC	Fri, Apr 5, 2013	21.00	21.53	20.94	21.02
3309	NASDAQ	DMRC	Thu, Apr 4, 2013	21.28	21.44	21.05	21.27
3308	NASDAQ	DMRC	Wed, Apr 3, 2013	21.36	21.54	21.20	21.20
3307	NASDAQ	DMRC	Tue, Apr 2, 2013	21.49	21.59	21.35	21.35
3306	NASDAQ	DMRC	Mon, Apr 1, 2013	21.90	21.90	21.32	21.38
3305	NASDAQ	DMRC	Thu, Mar 28, 2013	21.68	22.03	21.38	21.97
3304	NASDAQ	DMRC	Wed, Mar 27, 2013	21.87	22.09	21.36	21.62
3303	NASDAQ	DMRC	Tue, Mar 26, 2013	22.03	22.17	21.61	22.09
3302	NASDAQ	DMRC	Mon, Mar 25, 2013	21.64	22.02	21.52	21.97
3301	NASDAQ	DMRC	Fri, Mar 22, 2013	22.01	22.08	21.53	21.71
3300	NASDAQ	DMRC	Thu, Mar 21, 2013	21.71	22.33	21.71	21.99
3299	NASDAQ	DMRC	Wed, Mar 20, 2013	21.67	22.04	21.67	21.95
3298	NASDAQ	DMRC	Tue, Mar 19, 2013	21.65	21.83	21.51	21.59
3297	NASDAQ	DMRC	Mon, Mar 18, 2013	21.64	21.82	21.58	21.66
3296	NASDAQ	DMRC	Fri, Mar 15, 2013	21.90	22.07	21.37	21.84
3295	NASDAQ	DMRC	Thu, Mar 14, 2013	22.01	22.08	21.75	21.89
3294	NASDAQ	DMRC	Wed, Mar 13, 2013	22.00	22.19	21.90	22.03
3293	NASDAQ	DMRC	Tue, Mar 12, 2013	22.15	22.30	21.97	22.02
3292	NASDAQ	DMRC	Mon, Mar 11, 2013	22.10	22.24	22.10	22.15
3291	NASDAQ	DMRC	Fri, Mar 8, 2013	22.28	22.28	22.00	22.08
3290	NASDAQ	DMRC	Thu, Mar 7, 2013	23.05	23.17	22.21	22.25
3289	NASDAQ	DMRC	Wed, Mar 6, 2013	23.41	23.72	22.71	23.08
3288	NASDAQ	DMRC	Tue, Mar 5, 2013	23.30	23.66	23.10	23.40
3287	NASDAQ	DMRC	Mon, Mar 4, 2013	22.60	23.49	22.56	23.30
3286	NASDAQ	DMRC	Fri, Mar 1, 2013	22.33	22.75	22.33	22.69
3285	NASDAQ	DMRC	Thu, Feb 28, 2013	22.57	22.61	22.32	22.33
3284	NASDAQ	DMRC	Wed, Feb 27, 2013	22.83	22.91	22.59	22.64
3283	NASDAQ	DMRC	Tue, Feb 26, 2013	22.73	22.91	22.40	22.80
3282	NASDAQ	DMRC	Mon, Feb 25, 2013	23.63	24.03	22.68	22.68
3281	NASDAQ	DMRC	Fri, Feb 22, 2013	25.67	25.67	23.04	23.56
3280	NASDAQ	DMRC	Thu, Feb 21, 2013	25.82	26.79	25.18	25.59
3279	NASDAQ	DMRC	Wed, Feb 20, 2013	24.25	25.76	24.25	25.00
3278	NASDAQ	DMRC	Tue, Feb 19, 2013	23.19	24.30	23.19	24.29
3277	NASDAQ	DMRC	Fri, Feb 15, 2013	22.67	23.20	22.26	22.94
3276	NASDAQ	DMRC	Thu, Feb 14, 2013	22.13	22.53	22.13	22.52
3275	NASDAQ	DMRC	Wed, Feb 13, 2013	22.34	22.34	22.10	22.25
3274	NASDAQ	DMRC	Tue, Feb 12, 2013	21.79	22.96	21.79	22.25
3273	NASDAQ	DMRC	Mon, Feb 11, 2013	21.34	21.76	21.31	21.73
3272	NASDAQ	DMRC	Fri, Feb 8, 2013	21.38	21.60	21.31	21.31
3271	NASDAQ	DMRC	Thu, Feb 7, 2013	21.59	21.60	21.40	21.41
3270	NASDAQ	DMRC	Wed, Feb 6, 2013	21.86	21.89	21.41	21.64
3269	NASDAQ	DMRC	Tue, Feb 5, 2013	21.75	22.03	21.40	21.92
3268	NASDAQ	DMRC	Mon, Feb 4, 2013	21.40	21.69	21.17	21.58
3267	NASDAQ	DMRC	Fri, Feb 1, 2013	21.49	21.59	21.25	21.51
3266	NASDAQ	DMRC	Thu, Jan 31, 2013	21.41	21.64	21.38	21.41
3265	NASDAQ	DMRC	Wed, Jan 30, 2013	21.54	21.71	21.40	21.41
3264	NASDAQ	DMRC	Tue, Jan 29, 2013	21.54	21.65	21.15	21.63
3263	NASDAQ	DMRC	Mon, Jan 28, 2013	21.67	21.85	21.43	21.65
3262	NASDAQ	DMRC	Fri, Jan 25, 2013	22.00	22.09	21.51	21.74
3261	NASDAQ	DMRC	Thu, Jan 24, 2013	22.29	22.29	21.54	21.98
3260	NASDAQ	DMRC	Wed, Jan 23, 2013	21.95	22.17	21.90	22.04
3259	NASDAQ	DMRC	Tue, Jan 22, 2013	22.03	22.06	21.07	22.03
3258	NASDAQ	DMRC	Fri, Jan 18, 2013	22.20	22.25	22.13	22.21
3257	NASDAQ	DMRC	Thu, Jan 17, 2013	22.25	22.25	22.05	22.18
3256	NASDAQ	DMRC	Wed, Jan 16, 2013	22.33	22.45	21.84	22.22
3255	NASDAQ	DMRC	Tue, Jan 15, 2013	21.86	22.18	21.78	22.16
3254	NASDAQ	DMRC	Mon, Jan 14, 2013	22.14	22.18	22.04	22.11
3253	NASDAQ	DMRC	Fri, Jan 11, 2013	22.13	22.61	21.91	22.18
3252	NASDAQ	DMRC	Thu, Jan 10, 2013	22.00	22.19	21.79	22.19
3251	NASDAQ	DMRC	Wed, Jan 9, 2013	21.51	22.05	21.51	21.98
3250	NASDAQ	DMRC	Tue, Jan 8, 2013	21.73	21.80	20.72	21.42
3249	NASDAQ	DMRC	Mon, Jan 7, 2013	21.55	21.89	21.55	21.81
3248	NASDAQ	DMRC	Fri, Jan 4, 2013	21.75	21.80	21.41	21.59
3247	NASDAQ	DMRC	Thu, Jan 3, 2013	21.73	21.85	21.50	21.58
3246	NASDAQ	DMRC	Wed, Jan 2, 2013	21.07	21.87	21.07	21.78
3245	NASDAQ	DMRC	Mon, Dec 31, 2012	19.88	20.76	19.85	20.70
3244	NASDAQ	DMRC	Fri, Dec 28, 2012	19.76	20.25	19.76	19.92
3243	NASDAQ	DMRC	Thu, Dec 27, 2012	19.73	20.00	19.40	19.87
3242	NASDAQ	DMRC	Wed, Dec 26, 2012	19.69	19.95	19.40	19.77
3241	NASDAQ	DMRC	Mon, Dec 24, 2012	20.57	20.57	19.50	19.70
3240	NASDAQ	DMRC	Fri, Dec 21, 2012	19.98	20.65	19.83	20.61
3239	NASDAQ	DMRC	Thu, Dec 20, 2012	20.45	20.74	19.39	20.06
3238	NASDAQ	DMRC	Wed, Dec 19, 2012	21.02	21.10	20.43	20.47
3237	NASDAQ	DMRC	Tue, Dec 18, 2012	20.37	20.99	20.32	20.95
3236	NASDAQ	DMRC	Mon, Dec 17, 2012	19.85	20.49	19.71	20.37
3235	NASDAQ	DMRC	Fri, Dec 14, 2012	19.45	19.87	19.39	19.85
3234	NASDAQ	DMRC	Thu, Dec 13, 2012	18.96	19.62	18.96	19.55
3233	NASDAQ	DMRC	Wed, Dec 12, 2012	19.02	19.12	18.95	19.00
3232	NASDAQ	DMRC	Tue, Dec 11, 2012	19.07	19.13	18.84	19.13
3231	NASDAQ	DMRC	Mon, Dec 10, 2012	18.66	19.13	18.66	19.11
3230	NASDAQ	DMRC	Fri, Dec 7, 2012	19.00	19.00	18.50	18.87
3229	NASDAQ	DMRC	Thu, Dec 6, 2012	18.89	18.97	18.74	18.86
3228	NASDAQ	DMRC	Wed, Dec 5, 2012	18.70	19.12	18.64	18.87
3227	NASDAQ	DMRC	Tue, Dec 4, 2012	18.68	19.14	18.37	18.79
3226	NASDAQ	DMRC	Mon, Dec 3, 2012	18.58	19.46	18.49	18.61
3225	NASDAQ	DMRC	Fri, Nov 30, 2012	18.00	18.58	17.97	18.57
3224	NASDAQ	DMRC	Thu, Nov 29, 2012	18.00	18.20	17.93	17.99
3223	NASDAQ	DMRC	Wed, Nov 28, 2012	18.00	18.11	17.85	18.00
3222	NASDAQ	DMRC	Tue, Nov 27, 2012	18.00	18.12	17.90	17.98
3221	NASDAQ	DMRC	Mon, Nov 26, 2012	17.84	18.14	17.84	17.97
3220	NASDAQ	DMRC	Fri, Nov 23, 2012	18.00	18.04	17.88	18.00
3219	NASDAQ	DMRC	Wed, Nov 21, 2012	18.00	18.02	17.88	18.00
3218	NASDAQ	DMRC	Tue, Nov 20, 2012	18.09	18.26	17.68	17.91
3217	NASDAQ	DMRC	Mon, Nov 19, 2012	18.15	18.73	17.79	18.18
3216	NASDAQ	DMRC	Fri, Nov 16, 2012	18.75	18.75	17.92	18.01
3215	NASDAQ	DMRC	Thu, Nov 15, 2012	18.98	19.10	18.88	18.88
3214	NASDAQ	DMRC	Wed, Nov 14, 2012	19.37	19.42	18.59	18.81
3213	NASDAQ	DMRC	Tue, Nov 13, 2012	19.08	19.55	19.00	19.39
3212	NASDAQ	DMRC	Mon, Nov 12, 2012	19.37	19.37	19.05	19.24
3211	NASDAQ	DMRC	Fri, Nov 9, 2012	19.03	19.74	18.76	19.25
3210	NASDAQ	DMRC	Thu, Nov 8, 2012	19.60	20.31	19.14	19.14
3209	NASDAQ	DMRC	Wed, Nov 7, 2012	20.35	20.35	19.61	19.61
3208	NASDAQ	DMRC	Tue, Nov 6, 2012	20.76	20.84	20.36	20.43
3207	NASDAQ	DMRC	Mon, Nov 5, 2012	20.62	21.80	20.45	20.64
3206	NASDAQ	DMRC	Fri, Nov 2, 2012	20.73	21.08	20.52	20.52
3205	NASDAQ	DMRC	Thu, Nov 1, 2012	19.71	20.88	19.69	20.83
3204	NASDAQ	DMRC	Wed, Oct 31, 2012	19.54	19.96	19.50	19.64
3203	NASDAQ	DMRC	Fri, Oct 26, 2012	19.50	20.14	19.24	19.52
3202	NASDAQ	DMRC	Thu, Oct 25, 2012	19.69	20.00	19.23	19.43
3201	NASDAQ	DMRC	Wed, Oct 24, 2012	19.81	19.81	19.43	19.43
3200	NASDAQ	DMRC	Tue, Oct 23, 2012	19.95	20.04	19.33	19.60
3199	NASDAQ	DMRC	Mon, Oct 22, 2012	20.50	20.73	19.90	20.07
3198	NASDAQ	DMRC	Fri, Oct 19, 2012	21.09	21.09	20.11	20.34
3197	NASDAQ	DMRC	Thu, Oct 18, 2012	21.73	21.84	21.09	21.20
3196	NASDAQ	DMRC	Wed, Oct 17, 2012	21.85	21.95	21.60	21.68
3195	NASDAQ	DMRC	Tue, Oct 16, 2012	22.33	22.59	22.03	22.10
3194	NASDAQ	DMRC	Mon, Oct 15, 2012	22.51	22.51	22.15	22.28
3193	NASDAQ	DMRC	Fri, Oct 12, 2012	22.66	22.67	22.38	22.40
3192	NASDAQ	DMRC	Thu, Oct 11, 2012	22.54	22.67	22.41	22.60
3191	NASDAQ	DMRC	Wed, Oct 10, 2012	22.54	22.57	22.35	22.37
3190	NASDAQ	DMRC	Tue, Oct 9, 2012	22.69	22.80	22.40	22.65
3189	NASDAQ	DMRC	Mon, Oct 8, 2012	22.59	22.80	22.11	22.60
3188	NASDAQ	DMRC	Fri, Oct 5, 2012	22.41	22.74	21.82	22.35
3187	NASDAQ	DMRC	Thu, Oct 4, 2012	22.01	22.54	21.89	22.27
3186	NASDAQ	DMRC	Wed, Oct 3, 2012	22.19	22.28	21.80	21.95
3185	NASDAQ	DMRC	Tue, Oct 2, 2012	22.38	22.38	22.03	22.05
3184	NASDAQ	DMRC	Mon, Oct 1, 2012	22.38	22.38	22.07	22.11
3183	NASDAQ	DMRC	Fri, Sep 28, 2012	22.24	22.37	22.24	22.25
3182	NASDAQ	DMRC	Thu, Sep 27, 2012	22.50	22.82	22.26	22.38
3181	NASDAQ	DMRC	Wed, Sep 26, 2012	22.33	22.59	22.15	22.36
3180	NASDAQ	DMRC	Tue, Sep 25, 2012	23.19	23.19	22.06	22.21
3179	NASDAQ	DMRC	Mon, Sep 24, 2012	22.50	23.23	22.40	23.13
3178	NASDAQ	DMRC	Fri, Sep 21, 2012	22.59	22.65	22.00	22.51
3177	NASDAQ	DMRC	Thu, Sep 20, 2012	22.60	22.67	21.85	22.19
3176	NASDAQ	DMRC	Wed, Sep 19, 2012	22.73	22.78	22.30	22.48
3175	NASDAQ	DMRC	Tue, Sep 18, 2012	22.49	22.67	22.00	22.58
3174	NASDAQ	DMRC	Mon, Sep 17, 2012	22.55	22.79	22.49	22.60
3173	NASDAQ	DMRC	Fri, Sep 14, 2012	22.36	22.82	22.27	22.73
3172	NASDAQ	DMRC	Thu, Sep 13, 2012	21.94	22.60	21.94	22.39
3171	NASDAQ	DMRC	Wed, Sep 12, 2012	22.36	22.36	21.65	22.02
3170	NASDAQ	DMRC	Tue, Sep 11, 2012	22.27	22.40	21.96	22.22
3169	NASDAQ	DMRC	Mon, Sep 10, 2012	22.10	22.25	21.65	22.24
3168	NASDAQ	DMRC	Fri, Sep 7, 2012	22.47	22.56	21.98	22.18
3167	NASDAQ	DMRC	Thu, Sep 6, 2012	21.78	22.47	21.68	22.34
3166	NASDAQ	DMRC	Wed, Sep 5, 2012	21.62	22.00	21.62	21.74
3165	NASDAQ	DMRC	Tue, Sep 4, 2012	21.88	22.11	21.31	21.74
3164	NASDAQ	DMRC	Fri, Aug 31, 2012	21.39	21.87	21.19	21.74
3163	NASDAQ	DMRC	Thu, Aug 30, 2012	21.49	21.65	21.23	21.24
3162	NASDAQ	DMRC	Wed, Aug 29, 2012	21.70	21.83	21.50	21.58
3161	NASDAQ	DMRC	Tue, Aug 28, 2012	21.57	21.61	21.45	21.54
3160	NASDAQ	DMRC	Mon, Aug 27, 2012	21.77	21.77	21.22	21.47
3159	NASDAQ	DMRC	Fri, Aug 24, 2012	21.59	21.75	21.39	21.60
3158	NASDAQ	DMRC	Thu, Aug 23, 2012	21.88	21.88	21.06	21.31
3157	NASDAQ	DMRC	Wed, Aug 22, 2012	22.12	22.12	21.60	21.80
3156	NASDAQ	DMRC	Tue, Aug 21, 2012	23.08	23.45	22.05	22.20
3155	NASDAQ	DMRC	Mon, Aug 20, 2012	23.55	23.55	22.95	23.05
3154	NASDAQ	DMRC	Fri, Aug 17, 2012	23.42	23.60	23.32	23.60
3153	NASDAQ	DMRC	Thu, Aug 16, 2012	22.66	23.64	22.66	23.55
3152	NASDAQ	DMRC	Wed, Aug 15, 2012	22.63	22.94	22.60	22.76
3151	NASDAQ	DMRC	Tue, Aug 14, 2012	23.01	23.52	22.64	22.65
3150	NASDAQ	DMRC	Mon, Aug 13, 2012	22.20	23.04	22.20	22.99
3149	NASDAQ	DMRC	Fri, Aug 10, 2012	23.12	23.12	22.27	22.27
3148	NASDAQ	DMRC	Thu, Aug 9, 2012	22.80	23.20	22.80	23.13
3147	NASDAQ	DMRC	Wed, Aug 8, 2012	22.58	22.95	22.40	22.72
3146	NASDAQ	DMRC	Tue, Aug 7, 2012	23.44	23.45	21.93	22.84
3145	NASDAQ	DMRC	Mon, Aug 6, 2012	23.44	23.72	23.09	23.38
3144	NASDAQ	DMRC	Fri, Aug 3, 2012	23.26	23.93	23.01	23.35
3143	NASDAQ	DMRC	Thu, Aug 2, 2012	22.57	23.26	22.36	22.99
3142	NASDAQ	DMRC	Wed, Aug 1, 2012	24.33	24.33	22.34	22.49
3141	NASDAQ	DMRC	Tue, Jul 31, 2012	25.22	25.22	24.15	24.29
3140	NASDAQ	DMRC	Mon, Jul 30, 2012	26.21	26.47	25.38	25.38
3139	NASDAQ	DMRC	Fri, Jul 27, 2012	25.46	26.35	25.34	26.28
3138	NASDAQ	DMRC	Thu, Jul 26, 2012	26.10	26.10	25.28	25.46
3137	NASDAQ	DMRC	Wed, Jul 25, 2012	25.50	26.06	25.20	25.84
3136	NASDAQ	DMRC	Tue, Jul 24, 2012	26.89	26.89	25.24	25.51
3135	NASDAQ	DMRC	Mon, Jul 23, 2012	27.06	27.33	25.87	26.89
3134	NASDAQ	DMRC	Fri, Jul 20, 2012	27.75	27.82	26.72	27.64
3133	NASDAQ	DMRC	Thu, Jul 19, 2012	28.00	28.00	27.76	27.76
3132	NASDAQ	DMRC	Wed, Jul 18, 2012	27.76	28.00	27.76	28.00
3131	NASDAQ	DMRC	Tue, Jul 17, 2012	27.95	28.00	27.37	27.74
3130	NASDAQ	DMRC	Mon, Jul 16, 2012	27.70	27.90	27.67	27.83
3129	NASDAQ	DMRC	Fri, Jul 13, 2012	27.39	28.05	27.26	27.76
3128	NASDAQ	DMRC	Thu, Jul 12, 2012	26.52	27.50	26.36	27.30
3127	NASDAQ	DMRC	Wed, Jul 11, 2012	26.35	26.74	26.01	26.66
3126	NASDAQ	DMRC	Tue, Jul 10, 2012	26.91	27.10	26.17	26.18
3125	NASDAQ	DMRC	Mon, Jul 9, 2012	26.72	26.94	26.63	26.73
3124	NASDAQ	DMRC	Fri, Jul 6, 2012	26.50	26.92	26.32	26.69
3123	NASDAQ	DMRC	Thu, Jul 5, 2012	26.60	26.91	26.13	26.62
3122	NASDAQ	DMRC	Tue, Jul 3, 2012	26.03	26.85	26.03	26.54
3121	NASDAQ	DMRC	Mon, Jul 2, 2012	25.58	26.24	25.17	26.24
3120	NASDAQ	DMRC	Fri, Jun 29, 2012	25.62	25.68	24.81	25.66
3119	NASDAQ	DMRC	Thu, Jun 28, 2012	24.92	25.37	24.60	25.30
3118	NASDAQ	DMRC	Wed, Jun 27, 2012	24.59	25.68	24.22	25.67
3117	NASDAQ	DMRC	Tue, Jun 26, 2012	24.42	24.92	24.00	24.63
3116	NASDAQ	DMRC	Mon, Jun 25, 2012	24.21	24.59	24.06	24.49
3115	NASDAQ	DMRC	Fri, Jun 22, 2012	24.34	24.84	24.20	24.73
3114	NASDAQ	DMRC	Thu, Jun 21, 2012	25.43	25.46	24.20	24.25
3113	NASDAQ	DMRC	Wed, Jun 20, 2012	26.20	26.20	25.00	25.48
3112	NASDAQ	DMRC	Tue, Jun 19, 2012	26.28	26.56	26.08	26.32
3111	NASDAQ	DMRC	Mon, Jun 18, 2012	26.28	27.20	26.20	26.31
3110	NASDAQ	DMRC	Fri, Jun 15, 2012	25.26	26.89	25.25	26.51
3109	NASDAQ	DMRC	Thu, Jun 14, 2012	24.60	25.57	24.56	25.39
3108	NASDAQ	DMRC	Wed, Jun 13, 2012	24.95	25.37	24.36	24.57
3107	NASDAQ	DMRC	Tue, Jun 12, 2012	25.52	25.59	24.70	24.90
3106	NASDAQ	DMRC	Mon, Jun 11, 2012	25.55	25.82	25.07	25.21
3105	NASDAQ	DMRC	Fri, Jun 8, 2012	26.00	26.46	25.12	25.29
3104	NASDAQ	DMRC	Thu, Jun 7, 2012	26.10	27.59	25.75	26.16
3103	NASDAQ	DMRC	Wed, Jun 6, 2012	26.16	26.52	25.30	26.04
3102	NASDAQ	DMRC	Tue, Jun 5, 2012	25.80	26.10	25.59	26.10
3101	NASDAQ	DMRC	Mon, Jun 4, 2012	25.01	25.75	24.92	25.75
3100	NASDAQ	DMRC	Fri, Jun 1, 2012	24.15	25.02	24.15	24.87
3099	NASDAQ	DMRC	Thu, May 31, 2012	24.77	24.80	24.47	24.58
3098	NASDAQ	DMRC	Wed, May 30, 2012	24.87	25.00	24.75	24.75
3097	NASDAQ	DMRC	Tue, May 29, 2012	25.10	25.10	24.60	25.01
3096	NASDAQ	DMRC	Fri, May 25, 2012	24.72	25.10	24.66	24.94
3095	NASDAQ	DMRC	Thu, May 24, 2012	24.89	24.95	24.57	24.84
3094	NASDAQ	DMRC	Wed, May 23, 2012	24.53	24.89	24.20	24.85
3093	NASDAQ	DMRC	Tue, May 22, 2012	24.82	24.95	24.48	24.65
3092	NASDAQ	DMRC	Mon, May 21, 2012	24.88	24.88	24.30	24.67
3091	NASDAQ	DMRC	Fri, May 18, 2012	24.64	24.97	24.25	24.68
3090	NASDAQ	DMRC	Thu, May 17, 2012	24.73	25.10	24.17	24.61
3089	NASDAQ	DMRC	Wed, May 16, 2012	23.79	24.74	23.79	24.71
3088	NASDAQ	DMRC	Tue, May 15, 2012	23.98	23.99	23.55	23.76
3087	NASDAQ	DMRC	Mon, May 14, 2012	24.45	24.77	23.90	23.90
3086	NASDAQ	DMRC	Fri, May 11, 2012	24.82	25.66	24.65	24.82
3085	NASDAQ	DMRC	Thu, May 10, 2012	25.00	25.17	24.75	24.90
3084	NASDAQ	DMRC	Wed, May 9, 2012	24.49	25.01	24.49	24.85
3083	NASDAQ	DMRC	Tue, May 8, 2012	25.06	25.40	24.72	24.89
3082	NASDAQ	DMRC	Mon, May 7, 2012	24.86	25.49	24.56	25.19
3081	NASDAQ	DMRC	Fri, May 4, 2012	25.75	25.92	24.77	24.80
3080	NASDAQ	DMRC	Thu, May 3, 2012	25.92	26.00	25.86	25.90
3079	NASDAQ	DMRC	Wed, May 2, 2012	26.12	26.36	25.73	26.03
3078	NASDAQ	DMRC	Tue, May 1, 2012	26.26	27.03	26.17	26.17
3077	NASDAQ	DMRC	Mon, Apr 30, 2012	26.26	27.00	25.55	26.15
3076	NASDAQ	DMRC	Fri, Apr 27, 2012	28.71	29.28	25.77	26.05
3075	NASDAQ	DMRC	Thu, Apr 26, 2012	29.96	30.25	29.84	30.03
3074	NASDAQ	DMRC	Wed, Apr 25, 2012	29.14	30.00	29.14	29.94
3073	NASDAQ	DMRC	Tue, Apr 24, 2012	28.04	28.85	28.04	28.78
3072	NASDAQ	DMRC	Mon, Apr 23, 2012	28.55	28.68	28.12	28.15
3071	NASDAQ	DMRC	Fri, Apr 20, 2012	28.91	29.13	28.75	29.07
3070	NASDAQ	DMRC	Thu, Apr 19, 2012	29.33	29.51	28.24	28.38
3069	NASDAQ	DMRC	Wed, Apr 18, 2012	29.15	29.44	29.08	29.22
3068	NASDAQ	DMRC	Tue, Apr 17, 2012	28.98	29.42	28.81	29.22
3067	NASDAQ	DMRC	Mon, Apr 16, 2012	28.74	28.85	28.49	28.82
3066	NASDAQ	DMRC	Fri, Apr 13, 2012	29.27	29.39	28.53	28.71
3065	NASDAQ	DMRC	Thu, Apr 12, 2012	28.56	29.78	28.51	29.29
3064	NASDAQ	DMRC	Wed, Apr 11, 2012	28.00	28.68	27.95	28.63
3063	NASDAQ	DMRC	Tue, Apr 10, 2012	28.08	28.08	27.67	27.73
3062	NASDAQ	DMRC	Mon, Apr 9, 2012	27.99	28.24	27.88	27.98
3061	NASDAQ	DMRC	Thu, Apr 5, 2012	27.90	28.26	27.90	28.15
3060	NASDAQ	DMRC	Wed, Apr 4, 2012	28.00	28.05	27.69	27.99
3059	NASDAQ	DMRC	Tue, Apr 3, 2012	28.41	28.60	28.05	28.11
3058	NASDAQ	DMRC	Mon, Apr 2, 2012	27.98	28.47	27.98	28.47
3057	NASDAQ	DMRC	Fri, Mar 30, 2012	28.66	28.74	27.91	27.94
3056	NASDAQ	DMRC	Thu, Mar 29, 2012	28.22	28.56	28.00	28.31
3055	NASDAQ	DMRC	Wed, Mar 28, 2012	28.23	28.52	27.95	28.32
3054	NASDAQ	DMRC	Tue, Mar 27, 2012	28.63	28.63	28.04	28.15
3053	NASDAQ	DMRC	Mon, Mar 26, 2012	28.99	29.55	28.82	28.82
3052	NASDAQ	DMRC	Fri, Mar 23, 2012	27.95	28.73	27.95	28.69
3051	NASDAQ	DMRC	Thu, Mar 22, 2012	28.10	28.19	27.98	28.16
3050	NASDAQ	DMRC	Wed, Mar 21, 2012	28.40	28.58	27.90	28.26
3049	NASDAQ	DMRC	Tue, Mar 20, 2012	28.75	28.87	28.24	28.47
3048	NASDAQ	DMRC	Mon, Mar 19, 2012	27.94	29.02	27.94	28.70
3047	NASDAQ	DMRC	Fri, Mar 16, 2012	28.06	28.24	27.93	28.08
3046	NASDAQ	DMRC	Thu, Mar 15, 2012	28.36	28.45	27.10	28.14
3045	NASDAQ	DMRC	Wed, Mar 14, 2012	28.90	28.90	28.34	28.35
3044	NASDAQ	DMRC	Tue, Mar 13, 2012	28.74	28.96	28.15	28.95
3043	NASDAQ	DMRC	Mon, Mar 12, 2012	28.14	28.64	28.10	28.37
3042	NASDAQ	DMRC	Fri, Mar 9, 2012	28.40	28.41	28.10	28.10
3041	NASDAQ	DMRC	Thu, Mar 8, 2012	28.24	28.47	27.86	28.36
3040	NASDAQ	DMRC	Wed, Mar 7, 2012	27.31	28.12	27.31	28.12
3039	NASDAQ	DMRC	Tue, Mar 6, 2012	26.62	27.61	26.55	27.17
3038	NASDAQ	DMRC	Mon, Mar 5, 2012	25.76	27.47	25.51	27.02
3037	NASDAQ	DMRC	Fri, Mar 2, 2012	27.15	27.49	25.55	25.88
3036	NASDAQ	DMRC	Thu, Mar 1, 2012	28.07	28.07	27.00	27.03
3035	NASDAQ	DMRC	Wed, Feb 29, 2012	28.92	29.27	27.78	27.89
3034	NASDAQ	DMRC	Tue, Feb 28, 2012	28.27	29.14	28.24	28.90
3033	NASDAQ	DMRC	Mon, Feb 27, 2012	28.51	28.56	28.01	28.05
3032	NASDAQ	DMRC	Fri, Feb 24, 2012	28.77	29.05	28.23	28.60
3031	NASDAQ	DMRC	Thu, Feb 23, 2012	28.59	29.46	28.29	28.72
3030	NASDAQ	DMRC	Wed, Feb 22, 2012	29.30	29.30	28.32	28.36
3029	NASDAQ	DMRC	Tue, Feb 21, 2012	29.74	29.74	29.12	29.15
3028	NASDAQ	DMRC	Fri, Feb 17, 2012	29.26	29.52	29.21	29.34
3027	NASDAQ	DMRC	Thu, Feb 16, 2012	29.30	29.40	28.75	29.29
3026	NASDAQ	DMRC	Wed, Feb 15, 2012	29.92	29.92	29.02	29.20
3025	NASDAQ	DMRC	Tue, Feb 14, 2012	30.77	30.77	29.70	29.80
3024	NASDAQ	DMRC	Mon, Feb 13, 2012	30.20	30.89	29.41	30.27
3023	NASDAQ	DMRC	Fri, Feb 10, 2012	29.89	30.25	29.39	30.05
3022	NASDAQ	DMRC	Thu, Feb 9, 2012	30.78	31.46	30.00	30.18
3021	NASDAQ	DMRC	Wed, Feb 8, 2012	30.65	31.26	30.32	30.75
3020	NASDAQ	DMRC	Tue, Feb 7, 2012	31.01	31.44	30.87	31.25
3019	NASDAQ	DMRC	Mon, Feb 6, 2012	31.73	31.73	28.75	31.18
3018	NASDAQ	DMRC	Fri, Feb 3, 2012	30.91	32.10	30.40	31.83
3017	NASDAQ	DMRC	Thu, Feb 2, 2012	29.44	30.52	29.41	30.49
3016	NASDAQ	DMRC	Wed, Feb 1, 2012	28.00	29.91	27.52	29.34
3015	NASDAQ	DMRC	Tue, Jan 31, 2012	25.97	27.00	25.92	26.55
3014	NASDAQ	DMRC	Mon, Jan 30, 2012	27.16	27.51	25.51	26.92
3013	NASDAQ	DMRC	Fri, Jan 27, 2012	27.52	27.55	26.92	27.50
3012	NASDAQ	DMRC	Thu, Jan 26, 2012	28.23	28.25	27.35	27.66
3011	NASDAQ	DMRC	Wed, Jan 25, 2012	28.12	28.80	28.12	28.48
3010	NASDAQ	DMRC	Tue, Jan 24, 2012	26.37	28.21	26.37	28.10
3009	NASDAQ	DMRC	Mon, Jan 23, 2012	26.58	26.61	25.85	26.49
3008	NASDAQ	DMRC	Fri, Jan 20, 2012	25.82	26.69	25.82	26.69
3007	NASDAQ	DMRC	Thu, Jan 19, 2012	25.17	26.31	25.17	25.78
3006	NASDAQ	DMRC	Wed, Jan 18, 2012	25.01	25.80	25.00	25.63
3005	NASDAQ	DMRC	Tue, Jan 17, 2012	25.25	25.43	24.64	25.01
3004	NASDAQ	DMRC	Fri, Jan 13, 2012	24.81	25.39	24.81	25.10
3003	NASDAQ	DMRC	Thu, Jan 12, 2012	24.74	25.10	24.72	25.10
3002	NASDAQ	DMRC	Wed, Jan 11, 2012	24.88	25.04	24.72	24.73
3001	NASDAQ	DMRC	Tue, Jan 10, 2012	25.13	25.46	24.67	24.87
3000	NASDAQ	DMRC	Mon, Jan 9, 2012	25.25	25.64	24.65	24.93
2999	NASDAQ	DMRC	Fri, Jan 6, 2012	25.10	25.25	25.00	25.16
2998	NASDAQ	DMRC	Thu, Jan 5, 2012	24.98	25.27	24.47	25.19
2997	NASDAQ	DMRC	Wed, Jan 4, 2012	25.44	25.44	24.95	25.00
2996	NASDAQ	DMRC	Tue, Jan 3, 2012	24.34	25.67	24.34	25.60
2995	NASDAQ	DMRC	Fri, Dec 30, 2011	23.72	23.89	23.53	23.89
2994	NASDAQ	DMRC	Thu, Dec 29, 2011	24.45	24.45	23.57	23.69
2993	NASDAQ	DMRC	Wed, Dec 28, 2011	24.53	24.65	24.14	24.29
2992	NASDAQ	DMRC	Tue, Dec 27, 2011	24.46	24.91	24.46	24.63
2991	NASDAQ	DMRC	Fri, Dec 23, 2011	24.78	24.78	24.44	24.64
2990	NASDAQ	DMRC	Thu, Dec 22, 2011	24.68	24.84	24.51	24.71
2989	NASDAQ	DMRC	Wed, Dec 21, 2011	24.62	24.79	24.14	24.53
2988	NASDAQ	DMRC	Tue, Dec 20, 2011	24.99	25.64	24.45	24.76
2987	NASDAQ	DMRC	Mon, Dec 19, 2011	25.59	25.73	24.33	24.35
2986	NASDAQ	DMRC	Fri, Dec 16, 2011	25.47	26.46	24.51	25.62
2985	NASDAQ	DMRC	Thu, Dec 15, 2011	25.34	25.50	25.03	25.41
2984	NASDAQ	DMRC	Wed, Dec 14, 2011	24.51	25.24	24.45	25.21
2983	NASDAQ	DMRC	Tue, Dec 13, 2011	25.19	25.30	24.33	24.48
2982	NASDAQ	DMRC	Mon, Dec 12, 2011	24.82	25.15	24.37	25.06
2981	NASDAQ	DMRC	Fri, Dec 9, 2011	24.33	25.35	24.33	25.30
2980	NASDAQ	DMRC	Thu, Dec 8, 2011	24.87	25.03	24.35	24.35
2979	NASDAQ	DMRC	Wed, Dec 7, 2011	24.98	25.26	24.59	25.17
2978	NASDAQ	DMRC	Tue, Dec 6, 2011	24.91	25.02	24.25	24.80
2977	NASDAQ	DMRC	Mon, Dec 5, 2011	25.73	25.73	25.00	25.32
2976	NASDAQ	DMRC	Fri, Dec 2, 2011	25.41	25.60	25.00	25.36
2975	NASDAQ	DMRC	Thu, Dec 1, 2011	25.80	25.80	25.05	25.10
2974	NASDAQ	DMRC	Wed, Nov 30, 2011	25.96	26.19	25.01	25.99
2973	NASDAQ	DMRC	Tue, Nov 29, 2011	25.10	25.50	24.85	24.98
2972	NASDAQ	DMRC	Mon, Nov 28, 2011	25.19	25.86	24.42	24.90
2971	NASDAQ	DMRC	Fri, Nov 25, 2011	24.47	24.62	23.94	24.39
2970	NASDAQ	DMRC	Wed, Nov 23, 2011	24.85	25.14	24.20	24.64
2969	NASDAQ	DMRC	Tue, Nov 22, 2011	25.74	26.39	24.98	25.01
2968	NASDAQ	DMRC	Mon, Nov 21, 2011	27.01	27.21	26.04	26.14
2967	NASDAQ	DMRC	Fri, Nov 18, 2011	26.86	27.60	26.75	27.42
2966	NASDAQ	DMRC	Thu, Nov 17, 2011	27.48	28.04	26.78	26.92
2965	NASDAQ	DMRC	Wed, Nov 16, 2011	27.00	28.99	26.90	27.52
2964	NASDAQ	DMRC	Tue, Nov 15, 2011	26.51	27.29	26.32	27.16
2963	NASDAQ	DMRC	Mon, Nov 14, 2011	27.19	27.38	26.42	26.76
2962	NASDAQ	DMRC	Fri, Nov 11, 2011	26.88	27.38	26.36	27.28
2961	NASDAQ	DMRC	Thu, Nov 10, 2011	27.27	27.57	26.09	26.47
2960	NASDAQ	DMRC	Wed, Nov 9, 2011	27.10	27.62	26.74	26.75
2959	NASDAQ	DMRC	Tue, Nov 8, 2011	27.28	27.94	26.70	27.94
2958	NASDAQ	DMRC	Mon, Nov 7, 2011	27.47	27.89	26.74	27.21
2957	NASDAQ	DMRC	Fri, Nov 4, 2011	28.37	28.37	27.53	27.61
2956	NASDAQ	DMRC	Thu, Nov 3, 2011	27.78	28.90	27.18	28.60
2955	NASDAQ	DMRC	Wed, Nov 2, 2011	26.82	28.03	26.82	27.46
2954	NASDAQ	DMRC	Tue, Nov 1, 2011	25.76	27.00	25.19	26.54
2953	NASDAQ	DMRC	Mon, Oct 31, 2011	26.28	27.31	26.12	26.75
2952	NASDAQ	DMRC	Fri, Oct 28, 2011	25.47	27.24	25.17	26.83
2951	NASDAQ	DMRC	Thu, Oct 27, 2011	25.65	25.98	23.42	25.63
2950	NASDAQ	DMRC	Wed, Oct 26, 2011	26.50	26.50	23.58	24.72
2949	NASDAQ	DMRC	Tue, Oct 25, 2011	26.79	27.00	25.84	25.84
2948	NASDAQ	DMRC	Mon, Oct 24, 2011	26.42	27.28	26.30	27.12
2947	NASDAQ	DMRC	Fri, Oct 21, 2011	26.35	26.86	25.95	26.25
2946	NASDAQ	DMRC	Thu, Oct 20, 2011	26.54	26.97	25.10	25.72
2945	NASDAQ	DMRC	Wed, Oct 19, 2011	26.85	29.31	26.02	26.09
2944	NASDAQ	DMRC	Tue, Oct 18, 2011	26.99	27.37	25.86	26.89
2943	NASDAQ	DMRC	Mon, Oct 17, 2011	28.72	28.72	26.67	26.69
2942	NASDAQ	DMRC	Fri, Oct 14, 2011	27.94	28.88	27.72	28.86
2941	NASDAQ	DMRC	Thu, Oct 13, 2011	27.49	27.74	26.83	27.43
2940	NASDAQ	DMRC	Wed, Oct 12, 2011	25.61	27.87	25.60	27.73
2939	NASDAQ	DMRC	Tue, Oct 11, 2011	25.78	26.05	24.89	25.76
2938	NASDAQ	DMRC	Mon, Oct 10, 2011	26.79	26.81	25.46	25.92
2937	NASDAQ	DMRC	Fri, Oct 7, 2011	25.99	27.00	25.75	26.15
2936	NASDAQ	DMRC	Thu, Oct 6, 2011	25.99	26.50	25.57	26.04
2935	NASDAQ	DMRC	Wed, Oct 5, 2011	24.70	26.24	24.63	26.06
2934	NASDAQ	DMRC	Tue, Oct 4, 2011	21.50	25.00	21.00	24.78
2933	NASDAQ	DMRC	Mon, Oct 3, 2011	25.02	25.12	21.55	21.64
2932	NASDAQ	DMRC	Fri, Sep 30, 2011	26.97	27.29	25.38	25.38
2931	NASDAQ	DMRC	Thu, Sep 29, 2011	28.58	28.58	26.70	27.36
2930	NASDAQ	DMRC	Wed, Sep 28, 2011	28.28	28.76	27.73	28.01
2929	NASDAQ	DMRC	Tue, Sep 27, 2011	28.50	28.99	27.94	28.22
2928	NASDAQ	DMRC	Mon, Sep 26, 2011	28.61	28.61	27.77	28.17
2927	NASDAQ	DMRC	Fri, Sep 23, 2011	28.16	28.65	27.50	28.50
2926	NASDAQ	DMRC	Thu, Sep 22, 2011	28.20	28.82	27.16	28.16
2925	NASDAQ	DMRC	Wed, Sep 21, 2011	29.97	30.26	29.00	29.13
2924	NASDAQ	DMRC	Tue, Sep 20, 2011	30.98	31.46	29.87	29.97
2923	NASDAQ	DMRC	Mon, Sep 19, 2011	31.65	31.86	31.12	31.13
2922	NASDAQ	DMRC	Fri, Sep 16, 2011	32.03	32.50	30.06	32.23
2921	NASDAQ	DMRC	Thu, Sep 15, 2011	31.42	32.20	30.94	31.82
2920	NASDAQ	DMRC	Wed, Sep 14, 2011	30.95	31.52	30.53	31.34
2919	NASDAQ	DMRC	Tue, Sep 13, 2011	30.07	30.98	29.59	30.78
2918	NASDAQ	DMRC	Mon, Sep 12, 2011	30.15	30.92	29.40	30.09
2917	NASDAQ	DMRC	Fri, Sep 9, 2011	31.78	34.20	30.50	30.71
2916	NASDAQ	DMRC	Thu, Sep 8, 2011	33.22	33.36	32.23	32.24
2915	NASDAQ	DMRC	Wed, Sep 7, 2011	32.85	33.39	32.26	33.36
2914	NASDAQ	DMRC	Tue, Sep 6, 2011	30.65	32.39	30.18	32.28
2913	NASDAQ	DMRC	Fri, Sep 2, 2011	32.79	33.29	31.72	31.72
2912	NASDAQ	DMRC	Thu, Sep 1, 2011	33.62	34.42	32.69	33.37
2911	NASDAQ	DMRC	Wed, Aug 31, 2011	34.31	35.09	32.94	33.41
2910	NASDAQ	DMRC	Tue, Aug 30, 2011	34.57	35.24	33.87	34.21
2909	NASDAQ	DMRC	Mon, Aug 29, 2011	33.78	34.83	32.38	34.79
2908	NASDAQ	DMRC	Fri, Aug 26, 2011	32.59	33.92	32.59	33.50
2907	NASDAQ	DMRC	Thu, Aug 25, 2011	34.55	34.55	32.74	32.88
2906	NASDAQ	DMRC	Wed, Aug 24, 2011	34.31	34.68	33.58	34.38
2905	NASDAQ	DMRC	Tue, Aug 23, 2011	33.27	34.50	32.79	34.33
2904	NASDAQ	DMRC	Mon, Aug 22, 2011	32.54	33.24	31.26	33.08
2903	NASDAQ	DMRC	Fri, Aug 19, 2011	32.78	33.09	31.53	31.84
2902	NASDAQ	DMRC	Thu, Aug 18, 2011	35.55	37.40	32.82	33.24
2901	NASDAQ	DMRC	Wed, Aug 17, 2011	37.09	37.32	36.45	36.57
2900	NASDAQ	DMRC	Tue, Aug 16, 2011	36.20	37.20	36.14	36.82
2899	NASDAQ	DMRC	Mon, Aug 15, 2011	35.58	37.23	35.31	36.24
2898	NASDAQ	DMRC	Fri, Aug 12, 2011	35.91	35.98	35.00	35.27
2897	NASDAQ	DMRC	Thu, Aug 11, 2011	34.40	36.00	34.10	35.56
2896	NASDAQ	DMRC	Wed, Aug 10, 2011	35.72	37.11	33.67	34.09
2895	NASDAQ	DMRC	Tue, Aug 9, 2011	32.46	38.86	32.02	37.00
2894	NASDAQ	DMRC	Mon, Aug 8, 2011	38.00	39.70	35.61	35.66
2893	NASDAQ	DMRC	Fri, Aug 5, 2011	39.92	40.49	38.45	39.25
2892	NASDAQ	DMRC	Thu, Aug 4, 2011	40.93	41.37	39.54	39.58
2891	NASDAQ	DMRC	Wed, Aug 3, 2011	40.33	41.37	39.68	41.33
2890	NASDAQ	DMRC	Tue, Aug 2, 2011	40.61	41.74	40.03	40.14
2889	NASDAQ	DMRC	Mon, Aug 1, 2011	40.43	41.20	39.65	40.66
2888	NASDAQ	DMRC	Fri, Jul 29, 2011	39.54	40.40	38.71	39.71
2887	NASDAQ	DMRC	Thu, Jul 28, 2011	39.13	40.68	39.01	40.04
2886	NASDAQ	DMRC	Wed, Jul 27, 2011	40.19	40.38	38.69	38.77
2885	NASDAQ	DMRC	Tue, Jul 26, 2011	40.87	41.70	40.54	40.57
2884	NASDAQ	DMRC	Mon, Jul 25, 2011	41.77	43.82	41.02	41.05
2883	NASDAQ	DMRC	Fri, Jul 22, 2011	39.51	43.24	39.51	42.54
2882	NASDAQ	DMRC	Thu, Jul 21, 2011	38.94	39.50	38.67	39.38
2881	NASDAQ	DMRC	Wed, Jul 20, 2011	38.92	38.97	38.27	38.80
2880	NASDAQ	DMRC	Tue, Jul 19, 2011	38.60	38.96	38.38	38.70
2879	NASDAQ	DMRC	Mon, Jul 18, 2011	38.60	38.60	38.08	38.39
2878	NASDAQ	DMRC	Fri, Jul 15, 2011	38.21	38.87	38.21	38.62
2877	NASDAQ	DMRC	Thu, Jul 14, 2011	38.95	39.07	37.88	38.11
2876	NASDAQ	DMRC	Wed, Jul 13, 2011	38.32	39.30	38.32	38.93
2875	NASDAQ	DMRC	Tue, Jul 12, 2011	38.20	39.44	37.88	38.14
2874	NASDAQ	DMRC	Mon, Jul 11, 2011	38.25	38.35	37.84	38.10
2873	NASDAQ	DMRC	Fri, Jul 8, 2011	37.26	37.84	37.04	37.72
2872	NASDAQ	DMRC	Thu, Jul 7, 2011	37.97	38.39	37.53	37.79
2871	NASDAQ	DMRC	Wed, Jul 6, 2011	36.06	38.15	36.06	37.70
2870	NASDAQ	DMRC	Tue, Jul 5, 2011	36.01	36.50	35.88	36.02
2869	NASDAQ	DMRC	Fri, Jul 1, 2011	35.00	36.55	34.41	36.01
2868	NASDAQ	DMRC	Thu, Jun 30, 2011	34.82	35.15	34.10	35.03
2867	NASDAQ	DMRC	Wed, Jun 29, 2011	34.84	35.10	33.85	34.78
2866	NASDAQ	DMRC	Tue, Jun 28, 2011	33.66	35.47	33.66	34.86
2865	NASDAQ	DMRC	Mon, Jun 27, 2011	32.40	34.17	32.13	33.82
2864	NASDAQ	DMRC	Fri, Jun 24, 2011	30.92	33.00	30.24	32.69
2863	NASDAQ	DMRC	Thu, Jun 23, 2011	29.68	30.92	29.28	30.73
2862	NASDAQ	DMRC	Wed, Jun 22, 2011	30.22	30.39	29.89	29.89
2861	NASDAQ	DMRC	Tue, Jun 21, 2011	29.66	30.50	29.49	30.47
2860	NASDAQ	DMRC	Mon, Jun 20, 2011	29.61	30.64	29.50	29.66
2859	NASDAQ	DMRC	Fri, Jun 17, 2011	30.31	30.57	29.46	29.65
2858	NASDAQ	DMRC	Thu, Jun 16, 2011	28.67	30.39	28.67	30.22
2857	NASDAQ	DMRC	Wed, Jun 15, 2011	28.88	29.64	28.16	28.56
2856	NASDAQ	DMRC	Tue, Jun 14, 2011	28.50	29.27	27.93	29.22
2855	NASDAQ	DMRC	Mon, Jun 13, 2011	28.00	28.80	27.60	28.24
2854	NASDAQ	DMRC	Fri, Jun 10, 2011	29.41	29.41	27.67	27.93
2853	NASDAQ	DMRC	Thu, Jun 9, 2011	28.27	28.47	27.63	28.21
2852	NASDAQ	DMRC	Wed, Jun 8, 2011	28.31	28.44	27.84	28.06
2851	NASDAQ	DMRC	Tue, Jun 7, 2011	28.07	28.46	28.07	28.46
2850	NASDAQ	DMRC	Mon, Jun 6, 2011	27.61	28.39	27.56	28.09
2849	NASDAQ	DMRC	Fri, Jun 3, 2011	27.87	28.73	27.87	27.91
2848	NASDAQ	DMRC	Thu, Jun 2, 2011	28.48	28.48	27.57	28.03
2847	NASDAQ	DMRC	Wed, Jun 1, 2011	29.86	29.87	27.70	28.48
2846	NASDAQ	DMRC	Tue, May 31, 2011	29.60	29.89	29.17	29.85
2845	NASDAQ	DMRC	Fri, May 27, 2011	29.01	29.45	28.25	29.40
2844	NASDAQ	DMRC	Thu, May 26, 2011	28.75	29.00	28.55	29.00
2843	NASDAQ	DMRC	Wed, May 25, 2011	27.79	28.94	27.79	28.75
2842	NASDAQ	DMRC	Tue, May 24, 2011	27.71	28.14	27.60	27.77
2841	NASDAQ	DMRC	Mon, May 23, 2011	28.78	28.78	28.08	28.08
2840	NASDAQ	DMRC	Fri, May 20, 2011	29.10	29.40	28.78	28.79
2839	NASDAQ	DMRC	Thu, May 19, 2011	29.99	30.34	29.25	29.34
2838	NASDAQ	DMRC	Wed, May 18, 2011	29.25	29.96	29.14	29.89
2837	NASDAQ	DMRC	Tue, May 17, 2011	29.74	29.74	28.75	29.25
2836	NASDAQ	DMRC	Mon, May 16, 2011	31.59	31.60	29.80	29.80
2835	NASDAQ	DMRC	Fri, May 13, 2011	32.00	33.84	31.75	31.87
2834	NASDAQ	DMRC	Thu, May 12, 2011	28.01	31.07	28.01	31.02
2833	NASDAQ	DMRC	Wed, May 11, 2011	27.05	28.16	27.42	28.11
2832	NASDAQ	DMRC	Tue, May 10, 2011	26.54	27.41	26.54	27.20
2831	NASDAQ	DMRC	Mon, May 9, 2011	26.12	26.46	26.12	26.39
2830	NASDAQ	DMRC	Fri, May 6, 2011	26.28	26.68	25.99	26.21
2829	NASDAQ	DMRC	Thu, May 5, 2011	25.60	26.57	25.05	26.31
2828	NASDAQ	DMRC	Wed, May 4, 2011	26.11	26.69	25.77	25.77
2827	NASDAQ	DMRC	Tue, May 3, 2011	26.45	27.03	25.95	26.01
2826	NASDAQ	DMRC	Mon, May 2, 2011	27.12	27.07	26.42	26.45
2825	NASDAQ	DMRC	Fri, Apr 29, 2011	27.07	27.20	26.91	26.99
2824	NASDAQ	DMRC	Thu, Apr 28, 2011	27.04	27.17	26.89	27.17
2823	NASDAQ	DMRC	Wed, Apr 27, 2011	26.90	26.99	26.45	26.93
2822	NASDAQ	DMRC	Tue, Apr 26, 2011	24.82	27.00	24.82	26.94
2821	NASDAQ	DMRC	Mon, Apr 25, 2011	25.33	25.83	24.58	25.33
2820	NASDAQ	DMRC	Thu, Apr 21, 2011	26.28	26.30	25.32	25.48
2819	NASDAQ	DMRC	Wed, Apr 20, 2011	26.19	26.50	25.60	26.08
2818	NASDAQ	DMRC	Tue, Apr 19, 2011	26.10	26.16	25.80	25.95
2817	NASDAQ	DMRC	Mon, Apr 18, 2011	26.09	26.16	25.63	25.96
2816	NASDAQ	DMRC	Fri, Apr 15, 2011	25.92	26.48	25.89	26.36
2815	NASDAQ	DMRC	Thu, Apr 14, 2011	25.74	26.12	25.45	26.08
2814	NASDAQ	DMRC	Wed, Apr 13, 2011	26.49	26.55	25.77	26.04
2813	NASDAQ	DMRC	Tue, Apr 12, 2011	26.71	27.04	26.27	26.28
2812	NASDAQ	DMRC	Mon, Apr 11, 2011	27.21	27.23	26.65	26.96
2811	NASDAQ	DMRC	Fri, Apr 8, 2011	28.22	28.22	27.10	27.13
2810	NASDAQ	DMRC	Thu, Apr 7, 2011	28.31	28.30	28.15	28.25
2809	NASDAQ	DMRC	Wed, Apr 6, 2011	28.67	28.50	28.19	28.36
2808	NASDAQ	DMRC	Tue, Apr 5, 2011	28.38	28.66	27.83	28.50
2807	NASDAQ	DMRC	Mon, Apr 4, 2011	28.63	28.63	28.12	28.49
2806	NASDAQ	DMRC	Fri, Apr 1, 2011	29.00	29.00	28.34	28.48
2805	NASDAQ	DMRC	Thu, Mar 31, 2011	29.00	29.42	28.71	28.90
2804	NASDAQ	DMRC	Wed, Mar 30, 2011	28.04	28.73	28.00	28.67
2803	NASDAQ	DMRC	Tue, Mar 29, 2011	27.83	27.88	27.71	27.87
2802	NASDAQ	DMRC	Mon, Mar 28, 2011	27.70	27.88	27.64	27.88
2801	NASDAQ	DMRC	Fri, Mar 25, 2011	27.99	28.09	26.00	27.72
2800	NASDAQ	DMRC	Thu, Mar 24, 2011	27.44	27.95	27.44	27.95
2799	NASDAQ	DMRC	Wed, Mar 23, 2011	27.38	27.50	27.19	27.42
2798	NASDAQ	DMRC	Tue, Mar 22, 2011	26.93	27.34	26.91	27.34
2797	NASDAQ	DMRC	Mon, Mar 21, 2011	27.40	27.40	26.89	27.20
2796	NASDAQ	DMRC	Fri, Mar 18, 2011	26.56	27.34	26.56	27.17
2795	NASDAQ	DMRC	Thu, Mar 17, 2011	26.39	28.36	26.08	26.44
2794	NASDAQ	DMRC	Wed, Mar 16, 2011	26.43	26.50	25.89	26.09
2793	NASDAQ	DMRC	Tue, Mar 15, 2011	26.20	26.61	24.03	26.42
2792	NASDAQ	DMRC	Mon, Mar 14, 2011	26.47	26.90	26.38	26.84
2791	NASDAQ	DMRC	Fri, Mar 11, 2011	26.67	26.80	26.26	26.67
2790	NASDAQ	DMRC	Thu, Mar 10, 2011	28.48	28.66	26.61	26.66
2789	NASDAQ	DMRC	Wed, Mar 9, 2011	28.93	29.30	28.63	28.80
2788	NASDAQ	DMRC	Tue, Mar 8, 2011	28.44	29.03	28.41	28.93
2787	NASDAQ	DMRC	Mon, Mar 7, 2011	29.14	29.15	28.40	28.55
2786	NASDAQ	DMRC	Fri, Mar 4, 2011	29.18	29.24	28.97	29.10
2785	NASDAQ	DMRC	Thu, Mar 3, 2011	29.64	29.64	28.72	29.16
2784	NASDAQ	DMRC	Wed, Mar 2, 2011	29.90	29.90	29.13	29.49
2783	NASDAQ	DMRC	Tue, Mar 1, 2011	29.97	30.23	29.56	29.94
2782	NASDAQ	DMRC	Mon, Feb 28, 2011	29.51	29.90	29.25	29.90
2781	NASDAQ	DMRC	Fri, Feb 25, 2011	29.08	29.50	28.96	29.46
2780	NASDAQ	DMRC	Thu, Feb 24, 2011	28.96	29.29	28.96	29.14
2779	NASDAQ	DMRC	Wed, Feb 23, 2011	29.21	29.27	28.89	28.90
2778	NASDAQ	DMRC	Tue, Feb 22, 2011	29.75	29.80	28.82	28.98
2777	NASDAQ	DMRC	Fri, Feb 18, 2011	30.14	30.34	29.59	29.81
2776	NASDAQ	DMRC	Thu, Feb 17, 2011	29.85	30.02	29.85	30.00
2775	NASDAQ	DMRC	Wed, Feb 16, 2011	29.87	30.02	29.85	29.99
2774	NASDAQ	DMRC	Tue, Feb 15, 2011	30.04	30.11	29.80	29.85
2773	NASDAQ	DMRC	Mon, Feb 14, 2011	30.13	30.40	29.78	30.01
2772	NASDAQ	DMRC	Fri, Feb 11, 2011	30.26	30.49	30.00	30.10
2771	NASDAQ	DMRC	Thu, Feb 10, 2011	30.15	30.41	30.04	30.25
2770	NASDAQ	DMRC	Wed, Feb 9, 2011	30.06	30.34	30.04	30.15
2769	NASDAQ	DMRC	Tue, Feb 8, 2011	29.76	30.26	29.50	30.26
2768	NASDAQ	DMRC	Mon, Feb 7, 2011	29.76	30.76	29.65	29.68
2767	NASDAQ	DMRC	Fri, Feb 4, 2011	30.10	30.21	29.80	29.84
2766	NASDAQ	DMRC	Thu, Feb 3, 2011	30.11	30.40	29.70	30.20
2765	NASDAQ	DMRC	Wed, Feb 2, 2011	30.16	30.80	30.04	30.11
2764	NASDAQ	DMRC	Tue, Feb 1, 2011	30.39	31.00	30.00	30.48
2763	NASDAQ	DMRC	Mon, Jan 31, 2011	31.00	31.50	30.00	30.01
2762	NASDAQ	DMRC	Fri, Jan 28, 2011	30.42	31.05	29.84	29.94
2761	NASDAQ	DMRC	Thu, Jan 27, 2011	29.75	30.50	29.16	30.36
2760	NASDAQ	DMRC	Wed, Jan 26, 2011	30.47	30.47	28.48	29.39
2759	NASDAQ	DMRC	Tue, Jan 25, 2011	29.48	29.48	28.37	28.76
2758	NASDAQ	DMRC	Mon, Jan 24, 2011	30.46	30.47	29.32	29.46
2757	NASDAQ	DMRC	Fri, Jan 21, 2011	29.93	29.93	29.01	29.11
2756	NASDAQ	DMRC	Thu, Jan 20, 2011	30.15	30.35	29.57	29.63
2755	NASDAQ	DMRC	Wed, Jan 19, 2011	30.69	30.70	30.01	30.35
2754	NASDAQ	DMRC	Tue, Jan 18, 2011	30.43	30.63	30.00	30.63
2753	NASDAQ	DMRC	Fri, Jan 14, 2011	30.14	30.75	30.00	30.49
2752	NASDAQ	DMRC	Thu, Jan 13, 2011	30.21	30.72	29.80	29.92
2751	NASDAQ	DMRC	Wed, Jan 12, 2011	30.28	30.31	30.05	30.05
2750	NASDAQ	DMRC	Tue, Jan 11, 2011	30.00	30.05	29.90	30.05
2749	NASDAQ	DMRC	Mon, Jan 10, 2011	29.41	30.03	29.36	29.88
2748	NASDAQ	DMRC	Fri, Jan 7, 2011	29.50	30.03	28.85	29.57
2747	NASDAQ	DMRC	Thu, Jan 6, 2011	29.20	29.50	29.19	29.44
2746	NASDAQ	DMRC	Wed, Jan 5, 2011	28.71	29.64	28.71	29.57
2745	NASDAQ	DMRC	Tue, Jan 4, 2011	30.66	31.24	29.33	29.33
2744	NASDAQ	DMRC	Mon, Jan 3, 2011	30.19	31.55	30.12	30.47
2743	NASDAQ	DMRC	Fri, Dec 31, 2010	30.35	30.35	29.78	30.01
2742	NASDAQ	DMRC	Thu, Dec 30, 2010	30.53	30.63	30.40	30.47
2741	NASDAQ	DMRC	Wed, Dec 29, 2010	30.36	30.66	30.15	30.66
2740	NASDAQ	DMRC	Tue, Dec 28, 2010	30.93	31.13	30.09	30.38
2739	NASDAQ	DMRC	Mon, Dec 27, 2010	29.92	30.74	29.92	30.72
2738	NASDAQ	DMRC	Thu, Dec 23, 2010	30.44	30.44	29.86	29.86
2737	NASDAQ	DMRC	Wed, Dec 22, 2010	30.30	31.09	30.10	30.39
2736	NASDAQ	DMRC	Tue, Dec 21, 2010	30.97	31.04	30.10	30.20
2735	NASDAQ	DMRC	Mon, Dec 20, 2010	30.50	30.95	30.50	30.81
2734	NASDAQ	DMRC	Fri, Dec 17, 2010	30.19	30.60	29.86	30.60
2733	NASDAQ	DMRC	Thu, Dec 16, 2010	30.58	31.00	29.92	30.27
2732	NASDAQ	DMRC	Wed, Dec 15, 2010	31.14	31.14	30.51	30.58
2731	NASDAQ	DMRC	Tue, Dec 14, 2010	30.95	32.10	30.75	31.28
2730	NASDAQ	DMRC	Mon, Dec 13, 2010	30.24	31.00	30.24	30.72
2729	NASDAQ	DMRC	Fri, Dec 10, 2010	29.46	30.10	29.31	30.00
2728	NASDAQ	DMRC	Thu, Dec 9, 2010	29.57	29.72	29.23	29.46
2727	NASDAQ	DMRC	Wed, Dec 8, 2010	29.22	29.22	28.82	28.98
2726	NASDAQ	DMRC	Tue, Dec 7, 2010	29.11	29.11	28.92	29.10
2725	NASDAQ	DMRC	Mon, Dec 6, 2010	28.81	29.17	28.16	28.92
2724	NASDAQ	DMRC	Fri, Dec 3, 2010	27.79	28.80	27.79	28.57
2723	NASDAQ	DMRC	Thu, Dec 2, 2010	28.10	28.38	27.90	27.96
2722	NASDAQ	DMRC	Wed, Dec 1, 2010	28.63	28.84	27.96	28.15
2721	NASDAQ	DMRC	Tue, Nov 30, 2010	29.45	29.72	28.10	28.10
2720	NASDAQ	DMRC	Mon, Nov 29, 2010	29.41	30.00	29.10	29.69
2719	NASDAQ	DMRC	Fri, Nov 26, 2010	29.32	29.63	29.25	29.58
2718	NASDAQ	DMRC	Wed, Nov 24, 2010	28.88	29.35	28.88	29.33
2717	NASDAQ	DMRC	Tue, Nov 23, 2010	28.59	28.95	28.32	28.75
2716	NASDAQ	DMRC	Mon, Nov 22, 2010	28.44	28.85	28.31	28.83
2715	NASDAQ	DMRC	Fri, Nov 19, 2010	28.05	28.63	28.01	28.49
2714	NASDAQ	DMRC	Thu, Nov 18, 2010	27.86	28.10	27.75	28.00
2713	NASDAQ	DMRC	Wed, Nov 17, 2010	27.42	28.16	27.35	27.62
2712	NASDAQ	DMRC	Tue, Nov 16, 2010	27.69	28.00	27.09	27.40
2711	NASDAQ	DMRC	Mon, Nov 15, 2010	27.89	28.75	27.73	27.88
2710	NASDAQ	DMRC	Fri, Nov 12, 2010	27.27	28.29	27.27	27.90
2709	NASDAQ	DMRC	Thu, Nov 11, 2010	26.99	27.64	26.99	27.50
2708	NASDAQ	DMRC	Wed, Nov 10, 2010	26.99	27.36	26.98	27.23
2707	NASDAQ	DMRC	Tue, Nov 9, 2010	26.64	27.32	26.64	26.98
2706	NASDAQ	DMRC	Mon, Nov 8, 2010	27.07	27.20	26.69	26.94
2705	NASDAQ	DMRC	Fri, Nov 5, 2010	27.51	27.51	27.08	27.09
2704	NASDAQ	DMRC	Thu, Nov 4, 2010	27.10	27.47	27.10	27.47
2703	NASDAQ	DMRC	Wed, Nov 3, 2010	26.34	27.04	26.12	26.99
2702	NASDAQ	DMRC	Tue, Nov 2, 2010	26.08	26.45	25.53	26.44
2701	NASDAQ	DMRC	Mon, Nov 1, 2010	27.31	27.44	26.01	26.22
2700	NASDAQ	DMRC	Fri, Oct 29, 2010	27.54	27.78	27.23	27.41
2699	NASDAQ	DMRC	Thu, Oct 28, 2010	28.00	28.00	27.40	27.57
2698	NASDAQ	DMRC	Wed, Oct 27, 2010	28.02	28.10	27.42	27.77
2697	NASDAQ	DMRC	Tue, Oct 26, 2010	28.58	28.58	28.08	28.18
2696	NASDAQ	DMRC	Mon, Oct 25, 2010	28.73	28.87	28.50	28.60
2695	NASDAQ	DMRC	Fri, Oct 22, 2010	28.86	29.00	28.23	28.55
2694	NASDAQ	DMRC	Thu, Oct 21, 2010	29.66	29.66	28.38	28.91
2693	NASDAQ	DMRC	Wed, Oct 20, 2010	27.91	30.00	27.73	29.71
2692	NASDAQ	DMRC	Tue, Oct 19, 2010	28.40	28.51	27.47	27.79
2691	NASDAQ	DMRC	Mon, Oct 18, 2010	27.86	28.82	27.85	28.66
2690	NASDAQ	DMRC	Fri, Oct 15, 2010	27.60	28.13	27.38	28.00
2689	NASDAQ	DMRC	Thu, Oct 14, 2010	26.31	27.50	26.31	27.45
2688	NASDAQ	DMRC	Wed, Oct 13, 2010	25.77	26.45	25.77	26.25
2687	NASDAQ	DMRC	Tue, Oct 12, 2010	25.15	25.62	25.15	25.62
2686	NASDAQ	DMRC	Mon, Oct 11, 2010	25.13	25.34	24.89	25.16
2685	NASDAQ	DMRC	Fri, Oct 8, 2010	24.30	25.20	24.30	25.06
2684	NASDAQ	DMRC	Thu, Oct 7, 2010	24.45	24.99	24.22	24.37
2683	NASDAQ	DMRC	Wed, Oct 6, 2010	23.06	24.90	23.06	24.31
2682	NASDAQ	DMRC	Tue, Oct 5, 2010	22.64	23.01	22.58	23.01
2681	NASDAQ	DMRC	Mon, Oct 4, 2010	23.35	23.92	22.56	22.62
2680	NASDAQ	DMRC	Fri, Oct 1, 2010	23.60	23.60	23.16	23.39
2679	NASDAQ	DMRC	Thu, Sep 30, 2010	23.27	23.47	23.14	23.46
2678	NASDAQ	DMRC	Wed, Sep 29, 2010	23.40	23.40	22.89	23.15
2677	NASDAQ	DMRC	Tue, Sep 28, 2010	23.59	23.99	22.80	23.56
2676	NASDAQ	DMRC	Mon, Sep 27, 2010	23.10	23.90	23.10	23.73
2675	NASDAQ	DMRC	Fri, Sep 24, 2010	22.27	23.00	21.89	23.00
2674	NASDAQ	DMRC	Thu, Sep 23, 2010	22.66	22.69	21.74	22.21
2673	NASDAQ	DMRC	Wed, Sep 22, 2010	22.49	22.87	22.45	22.79
2672	NASDAQ	DMRC	Tue, Sep 21, 2010	22.54	22.81	22.43	22.49
2671	NASDAQ	DMRC	Mon, Sep 20, 2010	21.81	22.58	21.66	22.56
2670	NASDAQ	DMRC	Fri, Sep 17, 2010	21.09	21.87	20.50	21.73
2669	NASDAQ	DMRC	Thu, Sep 16, 2010	21.71	21.95	20.70	20.88
2668	NASDAQ	DMRC	Wed, Sep 15, 2010	21.04	21.78	21.04	21.70
2667	NASDAQ	DMRC	Tue, Sep 14, 2010	21.52	21.66	20.85	21.11
2666	NASDAQ	DMRC	Mon, Sep 13, 2010	21.61	21.88	21.00	21.66
2665	NASDAQ	DMRC	Fri, Sep 10, 2010	21.71	21.71	21.10	21.32
2664	NASDAQ	DMRC	Thu, Sep 9, 2010	22.10	22.23	21.55	21.73
2663	NASDAQ	DMRC	Wed, Sep 8, 2010	21.57	22.30	21.56	22.03
2662	NASDAQ	DMRC	Tue, Sep 7, 2010	21.62	21.82	21.12	21.57
2661	NASDAQ	DMRC	Fri, Sep 3, 2010	20.60	21.99	20.47	21.64
2660	NASDAQ	DMRC	Thu, Sep 2, 2010	20.04	20.46	19.84	20.46
2659	NASDAQ	DMRC	Wed, Sep 1, 2010	19.91	20.42	19.68	20.14
2658	NASDAQ	DMRC	Tue, Aug 31, 2010	20.39	20.42	19.62	19.76
2657	NASDAQ	DMRC	Mon, Aug 30, 2010	20.13	20.80	20.13	20.37
2656	NASDAQ	DMRC	Fri, Aug 27, 2010	20.52	20.71	19.86	20.23
2655	NASDAQ	DMRC	Thu, Aug 26, 2010	20.52	21.00	20.23	20.23
2654	NASDAQ	DMRC	Wed, Aug 25, 2010	20.24	20.57	19.25	20.37
2653	NASDAQ	DMRC	Tue, Aug 24, 2010	19.46	19.57	18.99	19.32
2652	NASDAQ	DMRC	Mon, Aug 23, 2010	19.88	20.03	19.52	19.52
2651	NASDAQ	DMRC	Fri, Aug 20, 2010	20.17	20.18	19.72	19.78
2650	NASDAQ	DMRC	Thu, Aug 19, 2010	20.83	20.87	20.07	20.26
2649	NASDAQ	DMRC	Wed, Aug 18, 2010	20.00	21.10	19.49	20.92
2648	NASDAQ	DMRC	Tue, Aug 17, 2010	19.32	20.08	19.32	20.03
2647	NASDAQ	DMRC	Mon, Aug 16, 2010	19.17	19.42	18.97	19.20
2646	NASDAQ	DMRC	Fri, Aug 13, 2010	19.73	19.96	19.33	19.34
2645	NASDAQ	DMRC	Thu, Aug 12, 2010	20.39	20.60	19.75	19.81
2644	NASDAQ	DMRC	Wed, Aug 11, 2010	21.35	21.51	20.46	20.50
2643	NASDAQ	DMRC	Tue, Aug 10, 2010	21.68	21.68	21.41	21.47
2642	NASDAQ	DMRC	Mon, Aug 9, 2010	21.85	21.85	21.56	21.83
2641	NASDAQ	DMRC	Fri, Aug 6, 2010	21.84	22.15	21.43	21.87
2640	NASDAQ	DMRC	Thu, Aug 5, 2010	21.12	22.33	20.91	22.01
2639	NASDAQ	DMRC	Wed, Aug 4, 2010	21.06	21.24	20.87	21.24
2638	NASDAQ	DMRC	Tue, Aug 3, 2010	21.00	21.30	20.89	21.10
2637	NASDAQ	DMRC	Mon, Aug 2, 2010	20.83	21.00	20.57	21.00
2636	NASDAQ	DMRC	Fri, Jul 30, 2010	20.13	21.00	19.52	20.66
2635	NASDAQ	DMRC	Thu, Jul 29, 2010	20.50	20.51	20.04	20.28
2634	NASDAQ	DMRC	Wed, Jul 28, 2010	19.80	20.50	19.80	20.50
2633	NASDAQ	DMRC	Tue, Jul 27, 2010	20.32	20.49	20.10	20.44
2632	NASDAQ	DMRC	Mon, Jul 26, 2010	20.01	20.34	19.87	20.33
2631	NASDAQ	DMRC	Fri, Jul 23, 2010	19.79	20.09	19.79	20.05
2630	NASDAQ	DMRC	Thu, Jul 22, 2010	19.70	19.91	19.50	19.88
2629	NASDAQ	DMRC	Wed, Jul 21, 2010	19.58	19.85	19.48	19.55
2628	NASDAQ	DMRC	Tue, Jul 20, 2010	18.62	19.68	18.61	19.68
2627	NASDAQ	DMRC	Mon, Jul 19, 2010	18.50	19.26	18.07	18.75
2626	NASDAQ	DMRC	Fri, Jul 16, 2010	19.63	19.65	19.06	19.06
2625	NASDAQ	DMRC	Thu, Jul 15, 2010	19.63	19.98	19.63	19.74
2624	NASDAQ	DMRC	Wed, Jul 14, 2010	19.99	20.10	19.93	19.99
2623	NASDAQ	DMRC	Tue, Jul 13, 2010	20.01	20.15	19.75	20.08
2622	NASDAQ	DMRC	Mon, Jul 12, 2010	20.13	20.13	19.79	19.86
2621	NASDAQ	DMRC	Fri, Jul 9, 2010	20.17	20.19	19.92	20.05
2620	NASDAQ	DMRC	Thu, Jul 8, 2010	20.25	20.39	19.90	20.12
2619	NASDAQ	DMRC	Wed, Jul 7, 2010	19.67	19.95	19.60	19.90
2618	NASDAQ	DMRC	Tue, Jul 6, 2010	19.16	19.68	19.16	19.59
2617	NASDAQ	DMRC	Fri, Jul 2, 2010	18.53	19.08	18.52	18.97
2616	NASDAQ	DMRC	Thu, Jul 1, 2010	18.91	18.91	18.23	18.43
2615	NASDAQ	DMRC	Wed, Jun 30, 2010	19.55	20.02	18.56	18.75
2614	NASDAQ	DMRC	Tue, Jun 29, 2010	19.96	19.96	19.41	19.49
2613	NASDAQ	DMRC	Mon, Jun 28, 2010	19.81	20.41	19.66	20.01
2612	NASDAQ	DMRC	Fri, Jun 25, 2010	19.15	20.00	19.05	19.81
2611	NASDAQ	DMRC	Thu, Jun 24, 2010	19.02	19.32	18.91	19.10
2610	NASDAQ	DMRC	Wed, Jun 23, 2010	19.10	19.20	19.00	19.10
2609	NASDAQ	DMRC	Tue, Jun 22, 2010	19.15	19.27	19.05	19.18
2608	NASDAQ	DMRC	Mon, Jun 21, 2010	19.08	19.23	18.82	19.23
2607	NASDAQ	DMRC	Fri, Jun 18, 2010	18.24	19.18	18.24	19.14
2606	NASDAQ	DMRC	Thu, Jun 17, 2010	18.48	18.48	18.06	18.31
2605	NASDAQ	DMRC	Wed, Jun 16, 2010	17.91	18.20	17.90	18.14
2604	NASDAQ	DMRC	Tue, Jun 15, 2010	17.88	18.18	17.88	18.00
2603	NASDAQ	DMRC	Mon, Jun 14, 2010	18.02	18.02	17.75	17.81
2602	NASDAQ	DMRC	Fri, Jun 11, 2010	17.96	18.02	17.67	17.85
2601	NASDAQ	DMRC	Thu, Jun 10, 2010	17.64	18.20	17.64	17.90
2600	NASDAQ	DMRC	Wed, Jun 9, 2010	17.67	17.84	17.54	17.59
2599	NASDAQ	DMRC	Tue, Jun 8, 2010	17.83	18.09	17.50	17.70
2598	NASDAQ	DMRC	Mon, Jun 7, 2010	18.21	18.25	17.95	18.04
2597	NASDAQ	DMRC	Fri, Jun 4, 2010	18.38	18.38	17.84	18.10
2596	NASDAQ	DMRC	Thu, Jun 3, 2010	18.45	18.51	17.81	18.10
2595	NASDAQ	DMRC	Wed, Jun 2, 2010	18.10	18.25	17.43	18.19
2594	NASDAQ	DMRC	Tue, Jun 1, 2010	18.25	18.25	17.80	17.90
2593	NASDAQ	DMRC	Fri, May 28, 2010	18.47	18.81	18.15	18.50
2592	NASDAQ	DMRC	Thu, May 27, 2010	17.74	18.39	17.49	18.30
2591	NASDAQ	DMRC	Wed, May 26, 2010	17.63	18.10	17.50	17.70
2590	NASDAQ	DMRC	Tue, May 25, 2010	17.30	17.55	17.19	17.40
2589	NASDAQ	DMRC	Mon, May 24, 2010	18.13	18.56	17.48	17.66
2588	NASDAQ	DMRC	Fri, May 21, 2010	18.01	18.06	17.38	17.71
2587	NASDAQ	DMRC	Thu, May 20, 2010	18.97	18.97	17.95	18.20
2586	NASDAQ	DMRC	Wed, May 19, 2010	19.00	19.13	18.71	18.87
2585	NASDAQ	DMRC	Tue, May 18, 2010	18.70	19.25	18.70	19.16
2584	NASDAQ	DMRC	Mon, May 17, 2010	18.20	19.04	18.20	19.04
2583	NASDAQ	DMRC	Fri, May 14, 2010	18.40	18.84	18.20	18.20
2582	NASDAQ	DMRC	Thu, May 13, 2010	17.66	18.69	17.66	18.67
2581	NASDAQ	DMRC	Wed, May 12, 2010	17.65	17.75	17.37	17.75
2580	NASDAQ	DMRC	Tue, May 11, 2010	17.73	17.75	17.25	17.55
2579	NASDAQ	DMRC	Mon, May 10, 2010	17.74	17.89	17.28	17.44
2578	NASDAQ	DMRC	Fri, May 7, 2010	17.62	17.74	17.10	17.36
2577	NASDAQ	DMRC	Thu, May 6, 2010	17.96	18.33	17.25	17.69
2576	NASDAQ	DMRC	Wed, May 5, 2010	17.95	18.13	17.85	18.09
2575	NASDAQ	DMRC	Tue, May 4, 2010	18.26	18.35	17.95	18.00
2574	NASDAQ	DMRC	Mon, May 3, 2010	18.37	18.44	18.04	18.30
2573	NASDAQ	DMRC	Fri, Apr 30, 2010	18.26	18.44	17.92	18.01
2572	NASDAQ	DMRC	Thu, Apr 29, 2010	17.84	18.41	17.73	18.05
2571	NASDAQ	DMRC	Wed, Apr 28, 2010	17.60	17.77	17.50	17.57
2570	NASDAQ	DMRC	Tue, Apr 27, 2010	17.78	17.78	17.37	17.63
2569	NASDAQ	DMRC	Mon, Apr 26, 2010	17.43	18.05	17.39	17.50
2568	NASDAQ	DMRC	Fri, Apr 23, 2010	17.49	17.73	17.26	17.35
2567	NASDAQ	DMRC	Thu, Apr 22, 2010	17.49	17.66	17.48	17.55
2566	NASDAQ	DMRC	Wed, Apr 21, 2010	17.55	17.81	17.50	17.54
2565	NASDAQ	DMRC	Tue, Apr 20, 2010	17.90	18.05	17.38	17.55
2564	NASDAQ	DMRC	Mon, Apr 19, 2010	17.71	17.76	17.16	17.50
2563	NASDAQ	DMRC	Fri, Apr 16, 2010	17.56	17.64	16.91	17.05
2562	NASDAQ	DMRC	Thu, Apr 15, 2010	16.91	17.25	16.72	17.11
2561	NASDAQ	DMRC	Wed, Apr 14, 2010	16.71	16.95	16.41	16.61
2560	NASDAQ	DMRC	Tue, Apr 13, 2010	17.36	17.53	16.45	16.87
2559	NASDAQ	DMRC	Mon, Apr 12, 2010	17.39	17.80	17.11	17.38
2558	NASDAQ	DMRC	Fri, Apr 9, 2010	17.25	17.60	17.25	17.50
2557	NASDAQ	DMRC	Thu, Apr 8, 2010	17.50	17.69	17.15	17.31
2556	NASDAQ	DMRC	Wed, Apr 7, 2010	17.62	17.82	17.25	17.62
2555	NASDAQ	DMRC	Tue, Apr 6, 2010	17.25	17.90	17.25	17.90
2554	NASDAQ	DMRC	Mon, Apr 5, 2010	17.46	17.46	17.15	17.40
2553	NASDAQ	DMRC	Thu, Apr 1, 2010	17.47	17.55	17.07	17.44
2552	NASDAQ	DMRC	Wed, Mar 31, 2010	17.50	17.71	17.25	17.27
2551	NASDAQ	DMRC	Tue, Mar 30, 2010	16.99	17.82	16.86	17.51
2550	NASDAQ	DMRC	Mon, Mar 29, 2010	17.15	17.20	16.62	16.79
2549	NASDAQ	DMRC	Fri, Mar 26, 2010	17.60	17.60	16.68	17.20
2548	NASDAQ	DMRC	Thu, Mar 25, 2010	18.20	18.20	17.47	17.54
2547	NASDAQ	DMRC	Wed, Mar 24, 2010	18.67	18.67	17.55	18.27
2546	NASDAQ	DMRC	Tue, Mar 23, 2010	19.47	22.00	18.50	18.81
2545	NASDAQ	DMRC	Mon, Mar 22, 2010	19.66	19.66	18.30	18.81
2544	NASDAQ	DMRC	Fri, Mar 19, 2010	18.70	19.59	18.19	19.52
2543	NASDAQ	DMRC	Thu, Mar 18, 2010	18.72	18.72	18.04	18.51
2542	NASDAQ	DMRC	Wed, Mar 17, 2010	18.62	18.85	18.32	18.45
2541	NASDAQ	DMRC	Tue, Mar 16, 2010	19.00	19.22	18.59	18.75
2540	NASDAQ	DMRC	Mon, Mar 15, 2010	19.28	19.30	18.75	18.91
2539	NASDAQ	DMRC	Fri, Mar 12, 2010	18.81	19.31	18.76	19.31
2538	NASDAQ	DMRC	Thu, Mar 11, 2010	19.36	19.36	18.74	19.31
2537	NASDAQ	DMRC	Wed, Mar 10, 2010	20.11	20.20	18.63	19.02
2536	NASDAQ	DMRC	Tue, Mar 9, 2010	20.31	20.32	19.62	20.28
2535	NASDAQ	DMRC	Mon, Mar 8, 2010	18.98	20.33	18.95	20.33
2534	NASDAQ	DMRC	Fri, Mar 5, 2010	18.31	19.15	18.07	18.95
2533	NASDAQ	DMRC	Thu, Mar 4, 2010	18.00	18.27	17.62	18.05
2532	NASDAQ	DMRC	Wed, Mar 3, 2010	17.51	18.45	17.36	18.10
2531	NASDAQ	DMRC	Tue, Mar 2, 2010	16.81	17.60	16.70	17.45
2530	NASDAQ	DMRC	Mon, Mar 1, 2010	17.40	17.73	16.84	16.85
2529	NASDAQ	DMRC	Fri, Feb 26, 2010	16.00	17.46	15.83	17.45
2528	NASDAQ	DMRC	Thu, Feb 25, 2010	15.88	16.00	15.51	15.99
2527	NASDAQ	DMRC	Wed, Feb 24, 2010	15.74	15.77	15.20	15.74
2526	NASDAQ	DMRC	Tue, Feb 23, 2010	15.55	15.90	15.50	15.89
2525	NASDAQ	DMRC	Mon, Feb 22, 2010	15.45	15.55	15.13	15.54
2524	NASDAQ	DMRC	Fri, Feb 19, 2010	15.13	15.69	15.09	15.69
2523	NASDAQ	DMRC	Thu, Feb 18, 2010	15.32	15.66	14.93	15.32
2522	NASDAQ	DMRC	Wed, Feb 17, 2010	15.50	15.73	14.75	15.49
2521	NASDAQ	DMRC	Tue, Feb 16, 2010	15.48	15.72	15.45	15.70
2520	NASDAQ	DMRC	Fri, Feb 12, 2010	15.69	15.72	15.46	15.70
2519	NASDAQ	DMRC	Thu, Feb 11, 2010	15.74	15.80	15.50	15.72
2518	NASDAQ	DMRC	Wed, Feb 10, 2010	15.45	15.79	15.39	15.79
2517	NASDAQ	DMRC	Tue, Feb 9, 2010	15.65	15.69	15.53	15.68
2516	NASDAQ	DMRC	Mon, Feb 8, 2010	15.64	15.64	15.48	15.62
2515	NASDAQ	DMRC	Fri, Feb 5, 2010	15.65	15.65	15.38	15.39
2514	NASDAQ	DMRC	Thu, Feb 4, 2010	15.73	15.87	15.52	15.69
2513	NASDAQ	DMRC	Wed, Feb 3, 2010	15.90	15.93	15.68	15.87
2512	NASDAQ	DMRC	Tue, Feb 2, 2010	15.83	15.95	15.45	15.90
2511	NASDAQ	DMRC	Mon, Feb 1, 2010	15.73	15.83	15.43	15.70
2510	NASDAQ	DMRC	Fri, Jan 29, 2010	15.37	15.95	15.26	15.94
2509	NASDAQ	DMRC	Thu, Jan 28, 2010	15.93	15.96	15.63	15.92
2508	NASDAQ	DMRC	Wed, Jan 27, 2010	15.63	15.82	15.25	15.79
2507	NASDAQ	DMRC	Tue, Jan 26, 2010	15.66	15.79	15.32	15.53
2506	NASDAQ	DMRC	Mon, Jan 25, 2010	15.57	15.68	15.15	15.66
2505	NASDAQ	DMRC	Fri, Jan 22, 2010	15.25	15.50	15.04	15.50
2504	NASDAQ	DMRC	Thu, Jan 21, 2010	15.31	15.65	14.86	15.36
2503	NASDAQ	DMRC	Wed, Jan 20, 2010	15.41	15.62	15.19	15.61
2502	NASDAQ	DMRC	Tue, Jan 19, 2010	15.25	15.98	15.22	15.51
2501	NASDAQ	DMRC	Fri, Jan 15, 2010	15.24	15.25	15.15	15.24
2500	NASDAQ	DMRC	Thu, Jan 14, 2010	15.16	15.25	15.15	15.22
2499	NASDAQ	DMRC	Wed, Jan 13, 2010	15.04	15.23	15.04	15.23
2498	NASDAQ	DMRC	Tue, Jan 12, 2010	15.18	15.18	15.10	15.12
2497	NASDAQ	DMRC	Mon, Jan 11, 2010	15.14	15.20	15.05	15.20
2496	NASDAQ	DMRC	Fri, Jan 8, 2010	15.19	15.20	15.08	15.16
2495	NASDAQ	DMRC	Thu, Jan 7, 2010	15.08	15.15	15.06	15.06
2494	NASDAQ	DMRC	Wed, Jan 6, 2010	14.99	15.12	14.95	15.00
2493	NASDAQ	DMRC	Tue, Jan 5, 2010	15.00	15.15	14.95	15.04
2492	NASDAQ	DMRC	Mon, Jan 4, 2010	14.76	15.00	14.75	15.00
2491	NASDAQ	DMRC	Thu, Dec 31, 2009	14.98	14.99	14.76	14.99
2490	NASDAQ	DMRC	Wed, Dec 30, 2009	14.80	14.97	14.75	14.78
2489	NASDAQ	DMRC	Tue, Dec 29, 2009	14.84	14.91	14.82	14.86
2488	NASDAQ	DMRC	Mon, Dec 28, 2009	14.76	14.93	14.75	14.82
2487	NASDAQ	DMRC	Thu, Dec 24, 2009	14.76	14.81	14.68	14.69
2486	NASDAQ	DMRC	Wed, Dec 23, 2009	15.01	15.01	14.65	14.65
2485	NASDAQ	DMRC	Tue, Dec 22, 2009	14.84	15.59	14.74	15.59
2484	NASDAQ	DMRC	Mon, Dec 21, 2009	15.00	15.00	14.70	14.80
2483	NASDAQ	DMRC	Fri, Dec 18, 2009	14.70	15.63	14.70	15.00
2482	NASDAQ	DMRC	Thu, Dec 17, 2009	14.79	14.80	14.60	14.80
2481	NASDAQ	DMRC	Wed, Dec 16, 2009	14.72	14.85	14.70	14.71
2480	NASDAQ	DMRC	Tue, Dec 15, 2009	14.61	14.90	14.41	14.87
2479	NASDAQ	DMRC	Mon, Dec 14, 2009	14.87	14.92	14.65	14.65
2478	NASDAQ	DMRC	Fri, Dec 11, 2009	14.95	14.99	14.89	14.92
2477	NASDAQ	DMRC	Thu, Dec 10, 2009	14.60	14.95	14.60	14.95
2476	NASDAQ	DMRC	Wed, Dec 9, 2009	14.88	14.95	14.75	14.75
2475	NASDAQ	DMRC	Tue, Dec 8, 2009	14.77	14.81	14.70	14.76
2474	NASDAQ	DMRC	Mon, Dec 7, 2009	14.82	14.92	14.76	14.80
2473	NASDAQ	DMRC	Fri, Dec 4, 2009	14.96	14.97	14.84	14.84
2472	NASDAQ	DMRC	Thu, Dec 3, 2009	14.93	14.99	14.85	14.92
2471	NASDAQ	DMRC	Wed, Dec 2, 2009	14.95	15.00	14.85	14.98
2470	NASDAQ	DMRC	Tue, Dec 1, 2009	15.11	15.11	14.89	15.00
2469	NASDAQ	DMRC	Mon, Nov 30, 2009	14.94	15.04	14.83	14.95
2468	NASDAQ	DMRC	Fri, Nov 27, 2009	14.86	14.94	14.76	14.88
2467	NASDAQ	DMRC	Wed, Nov 25, 2009	14.84	15.26	14.72	14.92
2466	NASDAQ	DMRC	Tue, Nov 24, 2009	14.40	14.84	14.40	14.84
2465	NASDAQ	DMRC	Mon, Nov 23, 2009	14.54	14.60	14.43	14.55
2464	NASDAQ	DMRC	Fri, Nov 20, 2009	14.27	14.61	14.27	14.57
2463	NASDAQ	DMRC	Thu, Nov 19, 2009	14.17	14.34	14.17	14.34
2462	NASDAQ	DMRC	Wed, Nov 18, 2009	14.50	14.50	14.35	14.35
2461	NASDAQ	DMRC	Tue, Nov 17, 2009	14.10	14.54	14.06	14.54
2460	NASDAQ	DMRC	Mon, Nov 16, 2009	14.41	14.47	14.20	14.20
2459	NASDAQ	DMRC	Fri, Nov 13, 2009	14.51	14.57	14.19	14.40
2458	NASDAQ	DMRC	Thu, Nov 12, 2009	14.57	14.58	14.27	14.40
2457	NASDAQ	DMRC	Wed, Nov 11, 2009	14.34	14.50	14.24	14.40
2456	NASDAQ	DMRC	Tue, Nov 10, 2009	13.86	14.33	13.86	14.33
2455	NASDAQ	DMRC	Mon, Nov 9, 2009	14.25	14.35	13.93	14.17
2454	NASDAQ	DMRC	Fri, Nov 6, 2009	14.08	14.24	13.93	14.24
2453	NASDAQ	DMRC	Thu, Nov 5, 2009	13.91	14.08	13.74	14.08
2452	NASDAQ	DMRC	Wed, Nov 4, 2009	13.58	13.76	13.46	13.74
2451	NASDAQ	DMRC	Tue, Nov 3, 2009	13.46	13.90	13.46	13.71
2450	NASDAQ	DMRC	Mon, Nov 2, 2009	14.00	14.13	13.07	13.86
2449	NASDAQ	DMRC	Fri, Oct 30, 2009	13.50	14.44	13.49	14.00
2448	NASDAQ	DMRC	Thu, Oct 29, 2009	14.26	14.53	13.81	13.81
2447	NASDAQ	DMRC	Wed, Oct 28, 2009	14.25	14.64	13.20	13.87
2446	NASDAQ	DMRC	Tue, Oct 27, 2009	14.84	14.84	14.31	14.42
2445	NASDAQ	DMRC	Mon, Oct 26, 2009	14.73	14.85	14.72	14.72
2444	NASDAQ	DMRC	Fri, Oct 23, 2009	14.77	14.88	14.72	14.72
2443	NASDAQ	DMRC	Thu, Oct 22, 2009	14.72	14.86	14.64	14.86
2442	NASDAQ	DMRC	Wed, Oct 21, 2009	14.86	14.97	14.62	14.65
2441	NASDAQ	DMRC	Tue, Oct 20, 2009	14.94	15.20	14.65	14.65
2440	NASDAQ	DMRC	Mon, Oct 19, 2009	14.99	15.27	14.70	14.83
2439	NASDAQ	DMRC	Fri, Oct 16, 2009	14.90	15.09	14.81	14.89
2438	NASDAQ	DMRC	Thu, Oct 15, 2009	14.88	15.09	14.88	14.90
2437	NASDAQ	DMRC	Wed, Oct 14, 2009	15.24	15.75	15.13	15.25
2436	NASDAQ	DMRC	Tue, Oct 13, 2009	15.11	15.14	14.80	15.11
2435	NASDAQ	DMRC	Mon, Oct 12, 2009	14.64	15.07	14.64	15.06
2434	NASDAQ	DMRC	Fri, Oct 9, 2009	14.80	15.16	14.73	15.00
2433	NASDAQ	DMRC	Thu, Oct 8, 2009	15.09	15.17	14.68	15.09
2432	NASDAQ	DMRC	Wed, Oct 7, 2009	15.09	15.24	14.94	15.24
2431	NASDAQ	DMRC	Tue, Oct 6, 2009	14.84	14.95	14.71	14.95
2430	NASDAQ	DMRC	Mon, Oct 5, 2009	14.91	14.95	14.71	14.84
2429	NASDAQ	DMRC	Fri, Oct 2, 2009	14.98	15.10	14.61	14.91
2428	NASDAQ	DMRC	Thu, Oct 1, 2009	15.05	15.19	14.63	15.10
2427	NASDAQ	DMRC	Wed, Sep 30, 2009	15.00	15.19	14.80	15.19
2426	NASDAQ	DMRC	Tue, Sep 29, 2009	14.99	15.15	14.56	14.56
2425	NASDAQ	DMRC	Mon, Sep 28, 2009	14.92	14.92	14.85	14.92
2424	NASDAQ	DMRC	Fri, Sep 25, 2009	14.72	14.90	14.72	14.89
2423	NASDAQ	DMRC	Thu, Sep 24, 2009	14.83	14.89	14.55	14.84
2422	NASDAQ	DMRC	Wed, Sep 23, 2009	14.96	14.96	14.80	14.81
2421	NASDAQ	DMRC	Tue, Sep 22, 2009	14.93	15.00	14.65	14.81
2420	NASDAQ	DMRC	Mon, Sep 21, 2009	14.30	14.69	14.30	14.54
2419	NASDAQ	DMRC	Fri, Sep 18, 2009	14.65	15.02	14.23	14.23
2418	NASDAQ	DMRC	Thu, Sep 17, 2009	14.54	14.60	14.03	14.33
2417	NASDAQ	DMRC	Wed, Sep 16, 2009	14.00	15.23	13.88	14.21
2416	NASDAQ	DMRC	Tue, Sep 15, 2009	13.99	14.00	13.85	13.98
2415	NASDAQ	DMRC	Mon, Sep 14, 2009	14.00	14.00	13.70	13.98
2414	NASDAQ	DMRC	Fri, Sep 11, 2009	14.00	14.00	13.78	13.98
2413	NASDAQ	DMRC	Thu, Sep 10, 2009	13.93	14.00	13.63	14.00
2412	NASDAQ	DMRC	Wed, Sep 9, 2009	14.00	14.00	13.52	13.99
2411	NASDAQ	DMRC	Tue, Sep 8, 2009	14.00	14.00	13.57	14.00
2410	NASDAQ	DMRC	Fri, Sep 4, 2009	13.89	13.99	13.84	13.94
2409	NASDAQ	DMRC	Thu, Sep 3, 2009	13.80	13.92	13.68	13.82
2408	NASDAQ	DMRC	Wed, Sep 2, 2009	13.31	13.80	13.31	13.80
2407	NASDAQ	DMRC	Tue, Sep 1, 2009	13.48	13.53	13.40	13.40
2406	NASDAQ	DMRC	Mon, Aug 31, 2009	13.65	13.99	13.53	13.53
2405	NASDAQ	DMRC	Fri, Aug 28, 2009	13.80	13.80	13.61	13.70
2404	NASDAQ	DMRC	Thu, Aug 27, 2009	13.33	13.68	13.33	13.53
2403	NASDAQ	DMRC	Wed, Aug 26, 2009	13.59	13.64	13.49	13.64
2402	NASDAQ	DMRC	Tue, Aug 25, 2009	13.63	13.78	13.61	13.70
2401	NASDAQ	DMRC	Mon, Aug 24, 2009	13.66	13.67	13.55	13.55
2400	NASDAQ	DMRC	Fri, Aug 21, 2009	13.73	13.86	13.67	13.73
2399	NASDAQ	DMRC	Thu, Aug 20, 2009	13.90	13.90	13.61	13.63
2398	NASDAQ	DMRC	Wed, Aug 19, 2009	13.61	13.89	13.61	13.82
2397	NASDAQ	DMRC	Tue, Aug 18, 2009	13.66	13.93	13.49	13.65
2396	NASDAQ	DMRC	Mon, Aug 17, 2009	13.61	13.70	13.53	13.54
2395	NASDAQ	DMRC	Fri, Aug 14, 2009	13.86	14.03	13.51	13.88
2394	NASDAQ	DMRC	Thu, Aug 13, 2009	13.59	13.95	13.45	13.92
2393	NASDAQ	DMRC	Wed, Aug 12, 2009	13.84	13.94	13.51	13.59
2392	NASDAQ	DMRC	Tue, Aug 11, 2009	13.70	14.05	13.70	14.00
2391	NASDAQ	DMRC	Mon, Aug 10, 2009	14.19	14.20	13.86	14.06
2390	NASDAQ	DMRC	Fri, Aug 7, 2009	13.57	13.95	13.37	13.91
2389	NASDAQ	DMRC	Thu, Aug 6, 2009	14.22	14.23	13.75	13.81
2388	NASDAQ	DMRC	Wed, Aug 5, 2009	14.11	14.18	13.79	14.07
2387	NASDAQ	DMRC	Tue, Aug 4, 2009	13.83	14.23	13.80	14.23
2386	NASDAQ	DMRC	Mon, Aug 3, 2009	13.95	14.00	13.71	13.90
2385	NASDAQ	DMRC	Fri, Jul 31, 2009	13.48	14.00	13.32	13.90
2384	NASDAQ	DMRC	Thu, Jul 30, 2009	13.97	13.97	13.79	13.81
2383	NASDAQ	DMRC	Wed, Jul 29, 2009	13.54	13.68	13.14	13.63
2382	NASDAQ	DMRC	Tue, Jul 28, 2009	13.41	13.70	12.83	13.70
2381	NASDAQ	DMRC	Mon, Jul 27, 2009	13.45	13.66	13.16	13.49
2380	NASDAQ	DMRC	Fri, Jul 24, 2009	13.61	13.61	13.39	13.45
2379	NASDAQ	DMRC	Thu, Jul 23, 2009	13.62	13.89	13.16	13.34
2378	NASDAQ	DMRC	Wed, Jul 22, 2009	13.37	13.60	13.27	13.36
2377	NASDAQ	DMRC	Tue, Jul 21, 2009	13.47	13.50	13.05	13.33
2376	NASDAQ	DMRC	Mon, Jul 20, 2009	13.63	13.63	13.27	13.42
2375	NASDAQ	DMRC	Fri, Jul 17, 2009	13.47	13.47	13.08	13.15
2374	NASDAQ	DMRC	Thu, Jul 16, 2009	13.02	13.64	12.55	13.54
2373	NASDAQ	DMRC	Wed, Jul 15, 2009	12.80	13.37	12.70	13.18
2372	NASDAQ	DMRC	Tue, Jul 14, 2009	12.44	12.93	12.21	12.74
2371	NASDAQ	DMRC	Mon, Jul 13, 2009	12.41	12.41	12.05	12.31
2370	NASDAQ	DMRC	Fri, Jul 10, 2009	12.05	12.38	12.05	12.25
2369	NASDAQ	DMRC	Thu, Jul 9, 2009	12.43	12.44	12.05	12.06
2368	NASDAQ	DMRC	Wed, Jul 8, 2009	12.00	12.61	12.00	12.35
2367	NASDAQ	DMRC	Tue, Jul 7, 2009	12.13	12.47	11.00	12.03
2366	NASDAQ	DMRC	Mon, Jul 6, 2009	12.32	12.70	11.87	11.95
2365	NASDAQ	DMRC	Thu, Jul 2, 2009	12.50	12.67	12.25	12.36
2364	NASDAQ	DMRC	Wed, Jul 1, 2009	12.51	12.79	12.25	12.70
2363	NASDAQ	DMRC	Tue, Jun 30, 2009	12.01	12.59	12.00	12.57
2362	NASDAQ	DMRC	Mon, Jun 29, 2009	12.08	12.29	11.91	12.05
2361	NASDAQ	DMRC	Fri, Jun 26, 2009	12.98	13.34	11.76	11.83
2360	NASDAQ	DMRC	Thu, Jun 25, 2009	12.42	13.62	12.42	13.03
2359	NASDAQ	DMRC	Wed, Jun 24, 2009	13.03	13.23	12.50	12.56
2358	NASDAQ	DMRC	Tue, Jun 23, 2009	12.72	13.28	12.60	12.97
2357	NASDAQ	DMRC	Mon, Jun 22, 2009	13.44	13.54	12.20	12.65
2356	NASDAQ	DMRC	Fri, Jun 19, 2009	13.85	13.90	13.09	13.54
2355	NASDAQ	DMRC	Thu, Jun 18, 2009	12.36	13.88	12.26	13.69
2354	NASDAQ	DMRC	Wed, Jun 17, 2009	10.82	12.78	10.76	12.75
2353	NASDAQ	DMRC	Tue, Jun 16, 2009	10.88	11.42	10.51	10.84
2352	NASDAQ	DMRC	Mon, Jun 15, 2009	10.24	10.87	10.24	10.32
2351	NASDAQ	DMRC	Fri, Jun 12, 2009	9.95	10.01	9.81	10.01
2350	NASDAQ	DMRC	Thu, Jun 11, 2009	9.95	10.24	9.85	9.98
2349	NASDAQ	DMRC	Wed, Jun 10, 2009	10.06	10.27	9.86	9.89
2348	NASDAQ	DMRC	Tue, Jun 9, 2009	10.17	10.25	9.90	9.97
2347	NASDAQ	DMRC	Mon, Jun 8, 2009	10.50	10.50	10.13	10.14
2346	NASDAQ	DMRC	Fri, Jun 5, 2009	10.33	10.43	10.20	10.27
2345	NASDAQ	DMRC	Thu, Jun 4, 2009	10.27	10.33	10.16	10.25
2344	NASDAQ	DMRC	Wed, Jun 3, 2009	10.45	10.45	10.10	10.27
2343	NASDAQ	DMRC	Tue, Jun 2, 2009	10.32	10.48	10.32	10.46
2342	NASDAQ	DMRC	Mon, Jun 1, 2009	10.31	10.49	10.15	10.25
2341	NASDAQ	DMRC	Fri, May 29, 2009	10.43	11.20	10.06	10.16
2340	NASDAQ	DMRC	Thu, May 28, 2009	10.38	10.44	10.21	10.38
2339	NASDAQ	DMRC	Wed, May 27, 2009	10.42	10.48	10.26	10.30
2338	NASDAQ	DMRC	Tue, May 26, 2009	10.15	10.50	10.15	10.50
2337	NASDAQ	DMRC	Fri, May 22, 2009	10.44	10.44	10.23	10.25
2336	NASDAQ	DMRC	Thu, May 21, 2009	10.41	10.41	10.15	10.30
2335	NASDAQ	DMRC	Wed, May 20, 2009	10.28	10.56	10.04	10.54
2334	NASDAQ	DMRC	Tue, May 19, 2009	10.31	10.31	10.02	10.20
2333	NASDAQ	DMRC	Mon, May 18, 2009	9.92	10.36	9.74	10.35
2332	NASDAQ	DMRC	Fri, May 15, 2009	9.96	10.36	9.65	9.80
2331	NASDAQ	DMRC	Thu, May 14, 2009	9.79	10.01	9.75	9.99
2330	NASDAQ	DMRC	Wed, May 13, 2009	9.88	10.19	9.76	9.83
2329	NASDAQ	DMRC	Tue, May 12, 2009	10.19	10.20	9.88	10.03
2328	NASDAQ	DMRC	Mon, May 11, 2009	10.47	10.88	10.00	10.10
2327	NASDAQ	DMRC	Fri, May 8, 2009	10.16	10.91	9.85	10.70
2326	NASDAQ	DMRC	Thu, May 7, 2009	10.10	10.10	9.85	9.95
2325	NASDAQ	DMRC	Wed, May 6, 2009	10.21	10.41	9.70	9.99
2324	NASDAQ	DMRC	Tue, May 5, 2009	9.84	10.44	9.84	10.11
2323	NASDAQ	DMRC	Mon, May 4, 2009	10.00	10.57	9.57	9.89
2322	NASDAQ	DMRC	Fri, May 1, 2009	9.96	10.38	9.88	9.91
2321	NASDAQ	DMRC	Thu, Apr 30, 2009	10.07	10.71	9.90	9.96
2320	NASDAQ	DMRC	Wed, Apr 29, 2009	9.92	10.74	9.88	10.00
2319	NASDAQ	DMRC	Tue, Apr 28, 2009	9.56	10.10	9.56	9.80
2318	NASDAQ	DMRC	Mon, Apr 27, 2009	10.01	10.01	9.70	9.70
2317	NASDAQ	DMRC	Fri, Apr 24, 2009	10.07	10.11	9.90	9.94
2316	NASDAQ	DMRC	Thu, Apr 23, 2009	10.19	10.19	9.91	9.92
2315	NASDAQ	DMRC	Wed, Apr 22, 2009	10.29	10.39	10.08	10.15
2314	NASDAQ	DMRC	Tue, Apr 21, 2009	10.19	10.55	10.04	10.51
2313	NASDAQ	DMRC	Mon, Apr 20, 2009	10.65	10.74	9.87	10.21
2312	NASDAQ	DMRC	Fri, Apr 17, 2009	10.87	10.94	10.70	10.79
2311	NASDAQ	DMRC	Thu, Apr 16, 2009	10.63	10.94	10.31	10.81
2310	NASDAQ	DMRC	Wed, Apr 15, 2009	10.27	10.65	9.95	10.54
2309	NASDAQ	DMRC	Tue, Apr 14, 2009	10.20	10.60	10.18	10.18
2308	NASDAQ	DMRC	Mon, Apr 13, 2009	10.39	10.91	10.25	10.89
2307	NASDAQ	DMRC	Thu, Apr 9, 2009	10.32	10.71	9.58	10.68
2306	NASDAQ	DMRC	Wed, Apr 8, 2009	9.73	10.39	9.58	10.08
2305	NASDAQ	DMRC	Tue, Apr 7, 2009	9.83	10.08	9.67	9.67
2304	NASDAQ	DMRC	Mon, Apr 6, 2009	9.93	10.10	9.76	10.01
2303	NASDAQ	DMRC	Fri, Apr 3, 2009	9.91	10.15	9.71	10.11
2302	NASDAQ	DMRC	Thu, Apr 2, 2009	9.98	10.00	9.60	9.91
2301	NASDAQ	DMRC	Wed, Apr 1, 2009	9.54	9.80	9.50	9.75
2300	NASDAQ	DMRC	Tue, Mar 31, 2009	9.61	9.93	9.44	9.72
2299	NASDAQ	DMRC	Mon, Mar 30, 2009	9.22	9.51	9.22	9.50
2298	NASDAQ	DMRC	Fri, Mar 27, 2009	10.01	10.23	9.47	9.47
2297	NASDAQ	DMRC	Thu, Mar 26, 2009	10.25	10.25	9.91	10.25
2296	NASDAQ	DMRC	Wed, Mar 25, 2009	9.60	10.24	9.60	10.24
2295	NASDAQ	DMRC	Tue, Mar 24, 2009	9.86	10.19	9.48	9.53
2294	NASDAQ	DMRC	Mon, Mar 23, 2009	9.75	10.01	9.52	9.98
2293	NASDAQ	DMRC	Fri, Mar 20, 2009	9.53	9.82	9.52	9.56
2292	NASDAQ	DMRC	Thu, Mar 19, 2009	10.18	10.22	9.70	9.77
2291	NASDAQ	DMRC	Wed, Mar 18, 2009	9.74	9.99	9.63	9.99
2290	NASDAQ	DMRC	Tue, Mar 17, 2009	9.98	9.98	9.38	9.77
2289	NASDAQ	DMRC	Mon, Mar 16, 2009	9.97	9.99	9.35	9.39
2288	NASDAQ	DMRC	Fri, Mar 13, 2009	9.88	10.00	9.57	9.61
2287	NASDAQ	DMRC	Thu, Mar 12, 2009	9.30	9.85	9.30	9.85
2286	NASDAQ	DMRC	Wed, Mar 11, 2009	9.95	10.06	9.45	9.45
2285	NASDAQ	DMRC	Tue, Mar 10, 2009	9.48	9.80	9.32	9.79
2284	NASDAQ	DMRC	Mon, Mar 9, 2009	9.28	9.48	9.28	9.48
2283	NASDAQ	DMRC	Fri, Mar 6, 2009	9.24	9.45	9.15	9.45
2282	NASDAQ	DMRC	Thu, Mar 5, 2009	9.26	9.49	9.13	9.14
2281	NASDAQ	DMRC	Wed, Mar 4, 2009	9.43	9.90	9.35	9.45
2280	NASDAQ	DMRC	Tue, Mar 3, 2009	9.25	9.41	9.10	9.27
2279	NASDAQ	DMRC	Mon, Mar 2, 2009	9.37	9.90	9.37	9.61
2278	NASDAQ	DMRC	Fri, Feb 27, 2009	9.46	9.89	9.12	9.52
2277	NASDAQ	DMRC	Thu, Feb 26, 2009	9.42	9.94	9.10	9.46
2276	NASDAQ	DMRC	Wed, Feb 25, 2009	9.48	9.84	9.35	9.37
2275	NASDAQ	DMRC	Tue, Feb 24, 2009	9.20	9.52	9.00	9.52
2274	NASDAQ	DMRC	Mon, Feb 23, 2009	9.61	9.61	9.13	9.13
2273	NASDAQ	DMRC	Fri, Feb 20, 2009	9.19	9.55	9.15	9.55
2272	NASDAQ	DMRC	Thu, Feb 19, 2009	9.43	9.43	9.25	9.27
2271	NASDAQ	DMRC	Wed, Feb 18, 2009	9.48	9.48	9.25	9.27
2270	NASDAQ	DMRC	Tue, Feb 17, 2009	9.50	9.75	9.45	9.48
2269	NASDAQ	DMRC	Fri, Feb 13, 2009	9.11	9.75	9.11	9.71
2268	NASDAQ	DMRC	Thu, Feb 12, 2009	9.12	9.44	8.90	9.18
2267	NASDAQ	DMRC	Wed, Feb 11, 2009	9.29	9.47	8.60	9.32
2266	NASDAQ	DMRC	Tue, Feb 10, 2009	10.03	10.15	9.27	9.27
2265	NASDAQ	DMRC	Mon, Feb 9, 2009	9.95	10.24	9.95	10.13
2264	NASDAQ	DMRC	Fri, Feb 6, 2009	10.02	10.19	9.96	10.00
2263	NASDAQ	DMRC	Thu, Feb 5, 2009	9.85	10.21	9.85	10.02
2262	NASDAQ	DMRC	Wed, Feb 4, 2009	10.27	10.47	9.90	10.01
2261	NASDAQ	DMRC	Tue, Feb 3, 2009	10.14	10.48	10.14	10.24
2260	NASDAQ	DMRC	Mon, Feb 2, 2009	9.42	10.26	9.42	10.18
2259	NASDAQ	DMRC	Fri, Jan 30, 2009	10.05	10.37	9.54	9.54
2258	NASDAQ	DMRC	Thu, Jan 29, 2009	9.93	10.29	9.93	10.00
2257	NASDAQ	DMRC	Wed, Jan 28, 2009	9.71	10.29	9.67	10.04
2256	NASDAQ	DMRC	Tue, Jan 27, 2009	9.51	9.72	9.47	9.56
2255	NASDAQ	DMRC	Mon, Jan 26, 2009	9.46	9.59	9.40	9.51
2254	NASDAQ	DMRC	Fri, Jan 23, 2009	9.44	9.53	9.38	9.53
2253	NASDAQ	DMRC	Thu, Jan 22, 2009	9.43	9.64	9.30	9.30
2252	NASDAQ	DMRC	Wed, Jan 21, 2009	9.06	9.71	9.06	9.65
2251	NASDAQ	DMRC	Tue, Jan 20, 2009	9.08	9.32	8.84	8.93
2250	NASDAQ	DMRC	Fri, Jan 16, 2009	9.58	9.65	9.25	9.25
2249	NASDAQ	DMRC	Thu, Jan 15, 2009	9.51	9.62	8.90	9.44
2248	NASDAQ	DMRC	Wed, Jan 14, 2009	9.42	9.58	9.42	9.53
2247	NASDAQ	DMRC	Tue, Jan 13, 2009	9.75	9.75	9.34	9.61
2246	NASDAQ	DMRC	Mon, Jan 12, 2009	9.63	10.32	9.52	9.83
2245	NASDAQ	DMRC	Fri, Jan 9, 2009	9.46	9.75	9.31	9.65
2244	NASDAQ	DMRC	Thu, Jan 8, 2009	9.47	9.50	9.10	9.49
2243	NASDAQ	DMRC	Wed, Jan 7, 2009	9.37	9.47	9.12	9.46
2242	NASDAQ	DMRC	Tue, Jan 6, 2009	9.80	9.80	9.25	9.28
2241	NASDAQ	DMRC	Mon, Jan 5, 2009	9.92	10.06	9.55	9.86
2240	NASDAQ	DMRC	Fri, Jan 2, 2009	9.97	9.98	9.64	9.87
2239	NASDAQ	DMRC	Wed, Dec 31, 2008	9.62	10.02	9.51	10.02
2238	NASDAQ	DMRC	Tue, Dec 30, 2008	9.70	9.70	9.23	9.59
2237	NASDAQ	DMRC	Mon, Dec 29, 2008	9.55	10.00	9.04	9.65
2236	NASDAQ	DMRC	Fri, Dec 26, 2008	9.83	9.83	9.51	9.72
2235	NASDAQ	DMRC	Wed, Dec 24, 2008	9.59	9.61	9.46	9.46
2234	NASDAQ	DMRC	Tue, Dec 23, 2008	9.31	9.70	9.31	9.70
2233	NASDAQ	DMRC	Mon, Dec 22, 2008	8.85	9.51	8.78	9.27
2232	NASDAQ	DMRC	Fri, Dec 19, 2008	9.80	10.35	8.68	8.68
2231	NASDAQ	DMRC	Thu, Dec 18, 2008	10.16	10.20	9.38	9.60
2230	NASDAQ	DMRC	Wed, Dec 17, 2008	9.80	10.19	9.77	9.95
2229	NASDAQ	DMRC	Tue, Dec 16, 2008	9.52	9.89	9.50	9.85
2228	NASDAQ	DMRC	Mon, Dec 15, 2008	8.99	9.86	8.99	9.44
2227	NASDAQ	DMRC	Fri, Dec 12, 2008	8.60	8.87	8.50	8.84
2226	NASDAQ	DMRC	Thu, Dec 11, 2008	8.85	8.87	8.69	8.79
2225	NASDAQ	DMRC	Wed, Dec 10, 2008	8.90	8.97	8.75	8.92
2224	NASDAQ	DMRC	Tue, Dec 9, 2008	8.80	8.93	8.77	8.88
2223	NASDAQ	DMRC	Mon, Dec 8, 2008	8.97	8.97	8.81	8.92
2222	NASDAQ	DMRC	Fri, Dec 5, 2008	8.26	8.86	8.09	8.79
2221	NASDAQ	DMRC	Thu, Dec 4, 2008	8.57	8.62	8.31	8.31
2220	NASDAQ	DMRC	Wed, Dec 3, 2008	8.35	8.71	8.35	8.63
2219	NASDAQ	DMRC	Tue, Dec 2, 2008	8.24	8.57	8.01	8.50
2218	NASDAQ	DMRC	Mon, Dec 1, 2008	8.64	8.64	7.93	8.22
2217	NASDAQ	DMRC	Fri, Nov 28, 2008	8.40	9.00	8.40	9.00
2216	NASDAQ	DMRC	Wed, Nov 26, 2008	8.45	8.63	8.30	8.62
2215	NASDAQ	DMRC	Tue, Nov 25, 2008	8.76	8.94	8.33	8.54
2214	NASDAQ	DMRC	Mon, Nov 24, 2008	8.82	9.00	8.25	8.78
2213	NASDAQ	DMRC	Fri, Nov 21, 2008	9.00	9.00	7.95	8.61
2212	NASDAQ	DMRC	Thu, Nov 20, 2008	9.10	9.10	8.55	8.78
2211	NASDAQ	DMRC	Wed, Nov 19, 2008	9.25	9.39	9.20	9.25
2210	NASDAQ	DMRC	Tue, Nov 18, 2008	9.50	9.50	8.75	9.37
2209	NASDAQ	DMRC	Mon, Nov 17, 2008	9.65	9.98	9.61	9.61
2208	NASDAQ	DMRC	Fri, Nov 14, 2008	9.65	9.82	9.60	9.65
2207	NASDAQ	DMRC	Thu, Nov 13, 2008	9.86	9.86	9.58	9.83
2206	NASDAQ	DMRC	Wed, Nov 12, 2008	9.64	9.90	9.35	9.73
2205	NASDAQ	DMRC	Tue, Nov 11, 2008	9.80	10.18	9.55	9.85
2204	NASDAQ	DMRC	Mon, Nov 10, 2008	10.25	10.25	9.61	9.91
2203	NASDAQ	DMRC	Fri, Nov 7, 2008	10.13	10.29	9.96	10.09
2202	NASDAQ	DMRC	Thu, Nov 6, 2008	9.99	10.42	9.55	10.00
2201	NASDAQ	DMRC	Wed, Nov 5, 2008	10.61	10.63	9.94	9.99
2200	NASDAQ	DMRC	Tue, Nov 4, 2008	10.37	10.82	9.50	10.68
2199	NASDAQ	DMRC	Mon, Nov 3, 2008	10.20	10.20	9.40	10.00
2198	NASDAQ	DMRC	Fri, Oct 31, 2008	9.55	10.38	9.42	10.00
2197	NASDAQ	DMRC	Thu, Oct 30, 2008	9.50	9.83	9.05	9.64
2196	NASDAQ	DMRC	Wed, Oct 29, 2008	8.75	9.50	8.55	9.41
2195	NASDAQ	DMRC	Tue, Oct 28, 2008	8.70	8.85	8.35	8.75
2194	NASDAQ	DMRC	Mon, Oct 27, 2008	8.80	9.23	8.50	8.51
2193	NASDAQ	DMRC	Fri, Oct 24, 2008	8.78	9.39	8.66	9.00
2192	NASDAQ	DMRC	Thu, Oct 23, 2008	9.30	9.30	8.90	9.26
2191	NASDAQ	DMRC	Wed, Oct 22, 2008	9.48	9.48	9.05	9.30
2190	NASDAQ	DMRC	Tue, Oct 21, 2008	9.56	9.80	9.10	9.46
2189	NASDAQ	DMRC	Mon, Oct 20, 2008	9.50	10.00	9.20	9.80
2188	NASDAQ	DMRC	Fri, Oct 17, 2008	11.50	11.50	8.91	9.45
2187	NASDAQ	DMRC	Wed, Aug 13, 2008	15.06	15.62	15.06	15.58
2186	NASDAQ	DMRC	Tue, Aug 12, 2008	15.46	15.54	14.98	15.04
2185	NASDAQ	DMRC	Mon, Aug 11, 2008	15.03	15.63	14.50	15.63
2184	NASDAQ	DMRC	Fri, Aug 8, 2008	15.05	15.25	14.94	15.03
2183	NASDAQ	DMRC	Thu, Aug 7, 2008	14.99	15.17	14.79	15.04
2182	NASDAQ	DMRC	Wed, Aug 6, 2008	14.58	14.95	14.49	14.86
2181	NASDAQ	DMRC	Tue, Aug 5, 2008	14.57	14.78	14.40	14.63
2180	NASDAQ	DMRC	Mon, Aug 4, 2008	14.31	14.58	13.95	14.43
2179	NASDAQ	DMRC	Fri, Aug 1, 2008	14.10	14.48	13.67	14.41
2178	NASDAQ	DMRC	Thu, Jul 31, 2008	14.16	14.37	14.16	14.30
2177	NASDAQ	DMRC	Wed, Jul 30, 2008	14.13	14.29	14.11	14.25
2176	NASDAQ	DMRC	Tue, Jul 29, 2008	14.12	14.20	14.12	14.14
2175	NASDAQ	DMRC	Mon, Jul 28, 2008	14.01	14.18	13.98	14.15
2174	NASDAQ	DMRC	Fri, Jul 25, 2008	14.13	14.22	14.11	14.14
2173	NASDAQ	DMRC	Thu, Jul 24, 2008	14.10	14.20	14.09	14.17
2172	NASDAQ	DMRC	Wed, Jul 23, 2008	14.07	14.22	14.05	14.15
2171	NASDAQ	DMRC	Tue, Jul 22, 2008	13.94	14.20	13.94	14.20
2170	NASDAQ	DMRC	Mon, Jul 21, 2008	14.00	14.24	13.85	14.18
2169	NASDAQ	DMRC	Fri, Jul 18, 2008	13.86	14.19	13.81	14.09
2168	NASDAQ	DMRC	Thu, Jul 17, 2008	13.42	13.98	13.42	13.94
2167	NASDAQ	DMRC	Wed, Jul 16, 2008	13.24	13.70	13.20	13.60
2166	NASDAQ	DMRC	Tue, Jul 15, 2008	13.70	13.83	13.50	13.63
2165	NASDAQ	DMRC	Mon, Jul 14, 2008	14.05	14.20	13.70	13.74
2164	NASDAQ	DMRC	Fri, Jul 11, 2008	14.32	14.47	14.10	14.38
2163	NASDAQ	DMRC	Thu, Jul 10, 2008	14.35	14.55	14.29	14.39
2162	NASDAQ	DMRC	Wed, Jul 9, 2008	14.30	14.40	14.16	14.36
2161	NASDAQ	DMRC	Tue, Jul 8, 2008	14.10	14.31	14.05	14.30
2160	NASDAQ	DMRC	Mon, Jul 7, 2008	14.32	14.65	14.01	14.22
2159	NASDAQ	DMRC	Thu, Jul 3, 2008	14.00	14.32	13.73	14.26
2158	NASDAQ	DMRC	Wed, Jul 2, 2008	14.23	14.26	14.05	14.05
2157	NASDAQ	DMRC	Tue, Jul 1, 2008	14.02	14.29	14.00	14.27
2156	NASDAQ	DMRC	Mon, Jun 30, 2008	13.55	14.20	13.55	14.16
2155	NASDAQ	DMRC	Fri, Jun 27, 2008	13.25	13.40	13.13	13.39
2154	NASDAQ	DMRC	Thu, Jun 26, 2008	13.27	13.40	13.12	13.29
2153	NASDAQ	DMRC	Wed, Jun 25, 2008	13.31	13.46	13.16	13.37
2152	NASDAQ	DMRC	Tue, Jun 24, 2008	13.25	13.38	13.05	13.33
2151	NASDAQ	DMRC	Mon, Jun 23, 2008	13.06	13.51	13.00	13.34
2150	NASDAQ	DMRC	Fri, Jun 20, 2008	11.85	11.92	11.62	11.92
2149	NASDAQ	DMRC	Thu, Jun 19, 2008	11.84	11.91	11.81	11.85
2148	NASDAQ	DMRC	Wed, Jun 18, 2008	11.99	12.05	11.82	11.90
2147	NASDAQ	DMRC	Tue, Jun 17, 2008	12.09	12.20	11.97	12.07
2146	NASDAQ	DMRC	Mon, Jun 16, 2008	11.93	12.02	11.76	12.02
2145	NASDAQ	DMRC	Fri, Jun 13, 2008	11.16	12.25	10.95	11.88
2144	NASDAQ	DMRC	Thu, Jun 12, 2008	10.70	11.28	10.67	11.27
2143	NASDAQ	DMRC	Wed, Jun 11, 2008	10.89	10.97	10.61	10.65
2142	NASDAQ	DMRC	Tue, Jun 10, 2008	10.95	11.09	10.93	10.99
2141	NASDAQ	DMRC	Mon, Jun 9, 2008	11.29	11.34	10.83	11.02
2140	NASDAQ	DMRC	Fri, Jun 6, 2008	11.56	11.65	11.23	11.24
2139	NASDAQ	DMRC	Thu, Jun 5, 2008	11.40	11.65	11.26	11.65
2138	NASDAQ	DMRC	Wed, Jun 4, 2008	11.26	11.50	11.15	11.49
2137	NASDAQ	DMRC	Tue, Jun 3, 2008	11.15	11.32	11.10	11.32
2136	NASDAQ	DMRC	Mon, Jun 2, 2008	11.10	11.19	11.01	11.15
2135	NASDAQ	DMRC	Fri, May 30, 2008	11.39	11.39	10.95	11.11
2134	NASDAQ	DMRC	Thu, May 29, 2008	10.99	11.25	10.99	11.25
2133	NASDAQ	DMRC	Wed, May 28, 2008	10.94	11.05	10.88	11.01
2132	NASDAQ	DMRC	Tue, May 27, 2008	10.91	11.00	10.65	10.94
2131	NASDAQ	DMRC	Fri, May 23, 2008	10.96	11.05	10.91	11.02
2130	NASDAQ	DMRC	Thu, May 22, 2008	10.87	11.02	10.87	11.02
2129	NASDAQ	DMRC	Wed, May 21, 2008	10.95	11.00	10.92	10.93
2128	NASDAQ	DMRC	Tue, May 20, 2008	10.87	10.98	10.80	10.98
2127	NASDAQ	DMRC	Mon, May 19, 2008	10.95	10.95	10.85	10.88
2126	NASDAQ	DMRC	Fri, May 16, 2008	10.93	10.97	10.80	10.97
2125	NASDAQ	DMRC	Thu, May 15, 2008	10.83	10.95	10.80	10.95
2124	NASDAQ	DMRC	Wed, May 14, 2008	10.83	10.94	10.81	10.86
2123	NASDAQ	DMRC	Tue, May 13, 2008	10.74	10.91	10.74	10.83
2122	NASDAQ	DMRC	Mon, May 12, 2008	10.86	10.94	10.72	10.74
2121	NASDAQ	DMRC	Fri, May 9, 2008	10.82	10.90	10.66	10.89
2120	NASDAQ	DMRC	Thu, May 8, 2008	10.66	10.96	10.66	10.87
2119	NASDAQ	DMRC	Wed, May 7, 2008	10.70	10.90	10.61	10.61
2118	NASDAQ	DMRC	Tue, May 6, 2008	10.52	11.00	10.52	10.70
2117	NASDAQ	DMRC	Mon, May 5, 2008	9.97	10.70	9.97	10.66
2116	NASDAQ	DMRC	Fri, May 2, 2008	11.08	11.08	10.75	10.81
2115	NASDAQ	DMRC	Thu, May 1, 2008	10.31	11.18	10.26	11.08
2114	NASDAQ	DMRC	Wed, Apr 30, 2008	10.13	10.27	10.13	10.21
2113	NASDAQ	DMRC	Tue, Apr 29, 2008	9.94	10.24	9.94	10.11
2112	NASDAQ	DMRC	Mon, Apr 28, 2008	10.20	10.38	10.12	10.26
2111	NASDAQ	DMRC	Fri, Apr 25, 2008	10.28	10.29	10.21	10.25
2110	NASDAQ	DMRC	Thu, Apr 24, 2008	10.29	10.30	10.12	10.23
2109	NASDAQ	DMRC	Wed, Apr 23, 2008	10.32	10.32	10.12	10.27
2108	NASDAQ	DMRC	Tue, Apr 22, 2008	10.35	10.35	10.05	10.26
2107	NASDAQ	DMRC	Mon, Apr 21, 2008	10.30	10.52	10.26	10.48
2106	NASDAQ	DMRC	Fri, Apr 18, 2008	10.63	10.63	10.26	10.31
2105	NASDAQ	DMRC	Thu, Apr 17, 2008	10.16	10.49	10.08	10.48
2104	NASDAQ	DMRC	Wed, Apr 16, 2008	10.15	10.16	10.03	10.12
2103	NASDAQ	DMRC	Tue, Apr 15, 2008	10.04	10.15	9.82	10.13
2102	NASDAQ	DMRC	Mon, Apr 14, 2008	9.96	10.08	9.94	10.07
2101	NASDAQ	DMRC	Fri, Apr 11, 2008	10.00	10.14	9.91	10.08
2100	NASDAQ	DMRC	Thu, Apr 10, 2008	10.01	10.15	9.89	10.00
2099	NASDAQ	DMRC	Wed, Apr 9, 2008	10.02	10.16	9.80	9.96
2098	NASDAQ	DMRC	Tue, Apr 8, 2008	9.86	10.06	9.86	10.03
2097	NASDAQ	DMRC	Mon, Apr 7, 2008	10.15	10.15	9.94	9.98
2096	NASDAQ	DMRC	Fri, Apr 4, 2008	10.02	10.05	9.92	10.03
2095	NASDAQ	DMRC	Thu, Apr 3, 2008	10.00	10.12	9.92	10.05
2094	NASDAQ	DMRC	Wed, Apr 2, 2008	10.07	10.09	9.98	9.98
2093	NASDAQ	DMRC	Tue, Apr 1, 2008	10.00	10.10	9.96	10.04
2092	NASDAQ	DMRC	Mon, Mar 31, 2008	10.11	10.26	9.90	9.99
2091	NASDAQ	DMRC	Fri, Mar 28, 2008	10.05	10.40	10.00	10.18
2090	NASDAQ	DMRC	Thu, Mar 27, 2008	10.33	10.55	10.08	10.12
2089	NASDAQ	DMRC	Wed, Mar 26, 2008	10.26	10.55	10.03	10.40
2088	NASDAQ	DMRC	Tue, Mar 25, 2008	11.00	11.45	10.11	10.25
2087	NASDAQ	DMRC	Mon, Mar 24, 2008	10.68	11.48	10.68	11.13
2086	NASDAQ	DMRC	Thu, Mar 20, 2008	7.96	8.58	7.96	8.46
2085	NASDAQ	DMRC	Wed, Mar 19, 2008	7.89	8.15	7.76	7.99
2084	NASDAQ	DMRC	Tue, Mar 18, 2008	7.82	8.00	7.60	7.91
2083	NASDAQ	DMRC	Mon, Mar 17, 2008	7.28	8.00	7.20	7.76
2082	NASDAQ	DMRC	Fri, Mar 14, 2008	7.67	7.68	7.06	7.42
2081	NASDAQ	DMRC	Thu, Mar 13, 2008	7.11	8.05	7.11	7.66
2080	NASDAQ	DMRC	Wed, Mar 12, 2008	7.37	7.51	6.93	7.20
2079	NASDAQ	DMRC	Tue, Mar 11, 2008	8.11	8.16	7.16	7.33
2078	NASDAQ	DMRC	Mon, Mar 10, 2008	8.36	8.41	7.84	7.88
2077	NASDAQ	DMRC	Fri, Mar 7, 2008	8.40	8.52	8.33	8.52
2076	NASDAQ	DMRC	Thu, Mar 6, 2008	8.75	8.76	8.40	8.49
2075	NASDAQ	DMRC	Wed, Mar 5, 2008	8.53	8.80	8.45	8.61
2074	NASDAQ	DMRC	Tue, Mar 4, 2008	8.66	8.77	8.43	8.64
2073	NASDAQ	DMRC	Mon, Mar 3, 2008	8.94	8.94	8.61	8.76
2072	NASDAQ	DMRC	Fri, Feb 29, 2008	9.05	9.06	8.54	8.97
2071	NASDAQ	DMRC	Thu, Feb 28, 2008	9.02	9.17	8.95	8.99
2070	NASDAQ	DMRC	Wed, Feb 27, 2008	9.20	9.20	9.01	9.09
2069	NASDAQ	DMRC	Tue, Feb 26, 2008	8.73	9.20	8.73	9.08
2068	NASDAQ	DMRC	Mon, Feb 25, 2008	8.64	9.02	8.40	8.99
2067	NASDAQ	DMRC	Fri, Feb 22, 2008	8.75	8.78	8.50	8.66
2066	NASDAQ	DMRC	Thu, Feb 21, 2008	8.85	8.87	8.70	8.79
2065	NASDAQ	DMRC	Wed, Feb 20, 2008	8.82	8.85	8.55	8.84
2064	NASDAQ	DMRC	Tue, Feb 19, 2008	8.78	8.85	8.62	8.74
2063	NASDAQ	DMRC	Fri, Feb 15, 2008	8.76	8.86	8.73	8.74
2062	NASDAQ	DMRC	Thu, Feb 14, 2008	8.64	8.85	8.64	8.74
2061	NASDAQ	DMRC	Wed, Feb 13, 2008	8.39	8.89	8.39	8.85
2060	NASDAQ	DMRC	Tue, Feb 12, 2008	8.19	8.44	8.19	8.37
2059	NASDAQ	DMRC	Mon, Feb 11, 2008	8.43	8.46	8.10	8.10
2058	NASDAQ	DMRC	Fri, Feb 8, 2008	8.31	8.80	8.25	8.27
2057	NASDAQ	DMRC	Thu, Feb 7, 2008	8.51	8.51	8.31	8.45
2056	NASDAQ	DMRC	Wed, Feb 6, 2008	8.66	8.77	8.44	8.50
2055	NASDAQ	DMRC	Tue, Feb 5, 2008	8.69	8.85	8.45	8.62
2054	NASDAQ	DMRC	Mon, Feb 4, 2008	8.49	9.03	8.47	8.75
2053	NASDAQ	DMRC	Fri, Feb 1, 2008	8.38	8.63	8.27	8.50
2052	NASDAQ	DMRC	Thu, Jan 31, 2008	8.01	8.49	8.01	8.26
2051	NASDAQ	DMRC	Wed, Jan 30, 2008	8.04	8.20	8.01	8.13
2050	NASDAQ	DMRC	Tue, Jan 29, 2008	7.94	8.13	7.87	8.10
2049	NASDAQ	DMRC	Mon, Jan 28, 2008	7.90	7.98	7.75	7.88
2048	NASDAQ	DMRC	Fri, Jan 25, 2008	7.66	7.85	7.59	7.76
2047	NASDAQ	DMRC	Thu, Jan 24, 2008	7.45	7.97	7.27	7.59
2046	NASDAQ	DMRC	Wed, Jan 23, 2008	7.44	7.71	7.31	7.38
2045	NASDAQ	DMRC	Tue, Jan 22, 2008	7.39	7.83	7.05	7.54
2044	NASDAQ	DMRC	Fri, Jan 18, 2008	8.00	8.08	7.66	7.78
2043	NASDAQ	DMRC	Thu, Jan 17, 2008	7.99	8.02	7.82	7.89
2042	NASDAQ	DMRC	Wed, Jan 16, 2008	8.08	8.14	7.83	8.03
2041	NASDAQ	DMRC	Tue, Jan 15, 2008	7.89	8.25	7.85	8.09
2040	NASDAQ	DMRC	Mon, Jan 14, 2008	8.00	8.16	7.85	7.94
2039	NASDAQ	DMRC	Fri, Jan 11, 2008	7.90	7.98	7.53	7.87
2038	NASDAQ	DMRC	Thu, Jan 10, 2008	7.88	8.19	7.86	7.96
2037	NASDAQ	DMRC	Wed, Jan 9, 2008	8.17	8.33	7.97	8.05
2036	NASDAQ	DMRC	Tue, Jan 8, 2008	7.90	8.46	7.87	8.15
2035	NASDAQ	DMRC	Mon, Jan 7, 2008	8.00	8.10	7.65	7.85
2034	NASDAQ	DMRC	Fri, Jan 4, 2008	8.12	8.13	7.85	7.95
2033	NASDAQ	DMRC	Thu, Jan 3, 2008	8.25	8.44	8.16	8.16
2032	NASDAQ	DMRC	Wed, Jan 2, 2008	8.71	9.03	8.25	8.29
2031	NASDAQ	DMRC	Mon, Dec 31, 2007	8.65	8.89	8.65	8.82
2030	NASDAQ	DMRC	Fri, Dec 28, 2007	8.93	8.94	8.55	8.69
2029	NASDAQ	DMRC	Thu, Dec 27, 2007	8.38	9.12	8.38	8.92
2028	NASDAQ	DMRC	Wed, Dec 26, 2007	8.27	8.43	8.27	8.38
2027	NASDAQ	DMRC	Mon, Dec 24, 2007	8.30	8.44	8.30	8.32
2026	NASDAQ	DMRC	Fri, Dec 21, 2007	8.39	8.47	8.21	8.29
2025	NASDAQ	DMRC	Thu, Dec 20, 2007	8.38	8.49	8.21	8.33
2024	NASDAQ	DMRC	Wed, Dec 19, 2007	8.39	8.45	8.23	8.27
2023	NASDAQ	DMRC	Tue, Dec 18, 2007	8.46	8.46	8.30	8.35
2022	NASDAQ	DMRC	Mon, Dec 17, 2007	8.47	8.50	8.31	8.35
2021	NASDAQ	DMRC	Fri, Dec 14, 2007	8.66	8.73	8.36	8.44
2020	NASDAQ	DMRC	Thu, Dec 13, 2007	8.78	8.97	8.62	8.78
2019	NASDAQ	DMRC	Wed, Dec 12, 2007	9.00	9.02	8.85	8.86
2018	NASDAQ	DMRC	Tue, Dec 11, 2007	9.00	9.15	8.83	8.90
2017	NASDAQ	DMRC	Mon, Dec 10, 2007	8.92	9.29	8.62	8.99
2016	NASDAQ	DMRC	Fri, Dec 7, 2007	8.90	8.97	8.63	8.92
2015	NASDAQ	DMRC	Thu, Dec 6, 2007	9.12	9.29	8.92	9.13
2014	NASDAQ	DMRC	Wed, Dec 5, 2007	9.47	9.60	9.18	9.22
2013	NASDAQ	DMRC	Tue, Dec 4, 2007	9.34	9.39	9.27	9.28
2012	NASDAQ	DMRC	Mon, Dec 3, 2007	9.47	9.59	9.36	9.40
2011	NASDAQ	DMRC	Fri, Nov 30, 2007	9.35	9.49	9.24	9.40
2010	NASDAQ	DMRC	Thu, Nov 29, 2007	9.27	9.35	9.15	9.26
2009	NASDAQ	DMRC	Wed, Nov 28, 2007	9.33	9.38	9.14	9.30
2008	NASDAQ	DMRC	Tue, Nov 27, 2007	9.28	9.30	8.71	9.00
2007	NASDAQ	DMRC	Mon, Nov 26, 2007	8.98	9.34	8.97	9.20
2006	NASDAQ	DMRC	Fri, Nov 23, 2007	8.94	9.03	8.77	8.98
2005	NASDAQ	DMRC	Wed, Nov 21, 2007	8.64	9.14	8.55	9.14
2004	NASDAQ	DMRC	Tue, Nov 20, 2007	8.65	8.89	8.49	8.62
2003	NASDAQ	DMRC	Mon, Nov 19, 2007	8.62	9.13	8.54	8.57
2002	NASDAQ	DMRC	Fri, Nov 16, 2007	8.80	8.80	8.53	8.69
2001	NASDAQ	DMRC	Thu, Nov 15, 2007	8.66	8.79	8.64	8.73
2000	NASDAQ	DMRC	Wed, Nov 14, 2007	8.92	8.92	8.52	8.69
1999	NASDAQ	DMRC	Tue, Nov 13, 2007	8.68	8.84	8.61	8.81
1998	NASDAQ	DMRC	Mon, Nov 12, 2007	8.74	8.82	8.57	8.73
1997	NASDAQ	DMRC	Fri, Nov 9, 2007	8.88	8.88	8.34	8.50
1996	NASDAQ	DMRC	Thu, Nov 8, 2007	8.87	9.00	8.76	8.95
1995	NASDAQ	DMRC	Wed, Nov 7, 2007	8.55	8.87	8.53	8.87
1994	NASDAQ	DMRC	Tue, Nov 6, 2007	8.66	8.80	8.38	8.64
1993	NASDAQ	DMRC	Mon, Nov 5, 2007	8.47	8.98	8.47	8.59
1992	NASDAQ	DMRC	Fri, Nov 2, 2007	8.90	9.60	8.40	8.62
1991	NASDAQ	DMRC	Thu, Nov 1, 2007	9.00	9.07	8.74	8.83
1990	NASDAQ	DMRC	Wed, Oct 31, 2007	9.00	9.11	8.80	9.00
1989	NASDAQ	DMRC	Tue, Oct 30, 2007	8.83	8.95	8.80	8.90
1988	NASDAQ	DMRC	Mon, Oct 29, 2007	8.53	9.04	8.53	9.00
1987	NASDAQ	DMRC	Fri, Oct 26, 2007	8.70	8.85	8.59	8.66
1986	NASDAQ	DMRC	Thu, Oct 25, 2007	8.82	9.06	8.62	8.70
1985	NASDAQ	DMRC	Wed, Oct 24, 2007	9.03	9.07	8.78	8.82
1984	NASDAQ	DMRC	Tue, Oct 23, 2007	8.90	9.20	8.85	9.20
1983	NASDAQ	DMRC	Mon, Oct 22, 2007	8.80	8.88	8.69	8.79
1982	NASDAQ	DMRC	Fri, Oct 19, 2007	9.05	9.16	8.90	8.90
1981	NASDAQ	DMRC	Thu, Oct 18, 2007	8.87	9.07	8.75	9.03
1980	NASDAQ	DMRC	Wed, Oct 17, 2007	9.26	9.27	8.76	8.87
1979	NASDAQ	DMRC	Tue, Oct 16, 2007	8.94	9.30	8.94	9.12
1978	NASDAQ	DMRC	Mon, Oct 15, 2007	9.09	9.39	8.90	8.95
1977	NASDAQ	DMRC	Fri, Oct 12, 2007	9.33	9.33	9.00	9.15
1976	NASDAQ	DMRC	Thu, Oct 11, 2007	9.09	9.54	9.06	9.31
1975	NASDAQ	DMRC	Wed, Oct 10, 2007	9.26	9.30	9.06	9.07
1974	NASDAQ	DMRC	Tue, Oct 9, 2007	9.16	9.31	9.13	9.31
1973	NASDAQ	DMRC	Mon, Oct 8, 2007	9.19	9.22	9.03	9.10
1972	NASDAQ	DMRC	Fri, Oct 5, 2007	9.12	9.34	9.05	9.17
1971	NASDAQ	DMRC	Thu, Oct 4, 2007	9.08	9.28	8.95	9.05
1970	NASDAQ	DMRC	Wed, Oct 3, 2007	9.20	9.20	9.00	9.04
1969	NASDAQ	DMRC	Tue, Oct 2, 2007	9.16	9.26	9.09	9.20
1968	NASDAQ	DMRC	Mon, Oct 1, 2007	9.01	9.26	8.98	9.19
1967	NASDAQ	DMRC	Fri, Sep 28, 2007	8.98	9.07	8.90	9.04
1966	NASDAQ	DMRC	Thu, Sep 27, 2007	9.04	9.16	8.95	9.11
1965	NASDAQ	DMRC	Wed, Sep 26, 2007	9.08	9.20	8.96	8.99
1964	NASDAQ	DMRC	Tue, Sep 25, 2007	9.15	9.25	8.94	9.00
1963	NASDAQ	DMRC	Mon, Sep 24, 2007	9.90	9.90	9.20	9.23
1962	NASDAQ	DMRC	Fri, Sep 21, 2007	9.93	10.05	9.86	9.89
1961	NASDAQ	DMRC	Thu, Sep 20, 2007	9.46	10.28	9.46	9.98
1960	NASDAQ	DMRC	Wed, Sep 19, 2007	9.45	9.52	9.25	9.43
1959	NASDAQ	DMRC	Tue, Sep 18, 2007	9.25	9.43	9.07	9.43
1958	NASDAQ	DMRC	Mon, Sep 17, 2007	9.13	9.28	8.95	9.20
1957	NASDAQ	DMRC	Fri, Sep 14, 2007	9.01	9.16	9.01	9.16
1956	NASDAQ	DMRC	Thu, Sep 13, 2007	9.22	9.24	9.04	9.18
1955	NASDAQ	DMRC	Wed, Sep 12, 2007	9.15	9.40	9.15	9.22
1954	NASDAQ	DMRC	Tue, Sep 11, 2007	8.98	9.27	8.95	9.25
1953	NASDAQ	DMRC	Mon, Sep 10, 2007	8.95	9.03	8.68	8.93
1952	NASDAQ	DMRC	Fri, Sep 7, 2007	9.14	9.19	8.95	8.96
1951	NASDAQ	DMRC	Thu, Sep 6, 2007	9.13	9.28	9.06	9.24
1950	NASDAQ	DMRC	Wed, Sep 5, 2007	9.02	9.20	8.96	9.15
1949	NASDAQ	DMRC	Tue, Sep 4, 2007	8.94	9.09	8.70	9.08
1948	NASDAQ	DMRC	Fri, Aug 31, 2007	9.03	9.03	8.80	8.98
1947	NASDAQ	DMRC	Thu, Aug 30, 2007	8.83	9.07	8.77	9.00
1946	NASDAQ	DMRC	Wed, Aug 29, 2007	8.66	8.77	8.53	8.77
1945	NASDAQ	DMRC	Tue, Aug 28, 2007	8.69	8.78	8.47	8.60
1944	NASDAQ	DMRC	Mon, Aug 27, 2007	8.76	8.88	8.57	8.69
1943	NASDAQ	DMRC	Fri, Aug 24, 2007	8.89	8.95	8.58	8.80
1942	NASDAQ	DMRC	Thu, Aug 23, 2007	9.21	9.23	8.87	8.91
1941	NASDAQ	DMRC	Wed, Aug 22, 2007	9.00	9.14	8.84	9.00
1940	NASDAQ	DMRC	Tue, Aug 21, 2007	8.50	8.83	8.50	8.83
1939	NASDAQ	DMRC	Mon, Aug 20, 2007	8.48	8.48	8.25	8.46
1938	NASDAQ	DMRC	Fri, Aug 17, 2007	8.32	8.57	8.17	8.49
1937	NASDAQ	DMRC	Thu, Aug 16, 2007	8.50	8.63	8.05	8.14
1936	NASDAQ	DMRC	Wed, Aug 15, 2007	8.91	9.15	8.55	8.56
1935	NASDAQ	DMRC	Tue, Aug 14, 2007	9.22	9.22	9.00	9.03
1934	NASDAQ	DMRC	Mon, Aug 13, 2007	8.39	9.30	8.39	9.30
1933	NASDAQ	DMRC	Fri, Aug 10, 2007	8.84	8.92	8.32	8.33
1932	NASDAQ	DMRC	Thu, Aug 9, 2007	9.14	9.36	8.80	8.86
1931	NASDAQ	DMRC	Wed, Aug 8, 2007	9.42	9.42	9.10	9.20
1930	NASDAQ	DMRC	Tue, Aug 7, 2007	9.32	9.47	9.00	9.31
1929	NASDAQ	DMRC	Mon, Aug 6, 2007	9.46	9.61	9.18	9.37
1928	NASDAQ	DMRC	Fri, Aug 3, 2007	10.13	10.22	9.30	9.45
1927	NASDAQ	DMRC	Thu, Aug 2, 2007	10.60	10.80	10.21	10.28
1926	NASDAQ	DMRC	Wed, Aug 1, 2007	10.55	10.85	10.39	10.53
1925	NASDAQ	DMRC	Tue, Jul 31, 2007	10.77	10.88	10.50	10.55
1924	NASDAQ	DMRC	Mon, Jul 30, 2007	10.67	10.71	10.41	10.68
1923	NASDAQ	DMRC	Fri, Jul 27, 2007	10.72	10.76	10.47	10.71
1922	NASDAQ	DMRC	Thu, Jul 26, 2007	10.84	10.97	10.44	10.75
1921	NASDAQ	DMRC	Wed, Jul 25, 2007	10.95	11.15	10.81	10.91
1920	NASDAQ	DMRC	Tue, Jul 24, 2007	10.86	11.01	10.65	10.88
1919	NASDAQ	DMRC	Mon, Jul 23, 2007	11.06	11.19	11.03	11.04
1918	NASDAQ	DMRC	Fri, Jul 20, 2007	11.40	11.55	10.87	11.06
1917	NASDAQ	DMRC	Thu, Jul 19, 2007	11.09	11.60	11.08	11.40
1916	NASDAQ	DMRC	Wed, Jul 18, 2007	10.39	11.40	10.39	11.08
1915	NASDAQ	DMRC	Tue, Jul 17, 2007	10.46	10.70	10.35	10.39
1914	NASDAQ	DMRC	Mon, Jul 16, 2007	10.59	10.66	10.47	10.47
1913	NASDAQ	DMRC	Fri, Jul 13, 2007	10.55	10.69	10.51	10.56
1912	NASDAQ	DMRC	Thu, Jul 12, 2007	10.59	10.63	10.45	10.62
1911	NASDAQ	DMRC	Wed, Jul 11, 2007	10.43	10.51	10.26	10.49
1910	NASDAQ	DMRC	Tue, Jul 10, 2007	10.35	10.56	10.35	10.43
1909	NASDAQ	DMRC	Mon, Jul 9, 2007	10.49	10.49	10.35	10.35
1908	NASDAQ	DMRC	Fri, Jul 6, 2007	10.37	10.70	10.37	10.45
1907	NASDAQ	DMRC	Thu, Jul 5, 2007	10.35	10.44	10.21	10.40
1906	NASDAQ	DMRC	Tue, Jul 3, 2007	10.00	10.48	9.97	10.36
1905	NASDAQ	DMRC	Mon, Jul 2, 2007	9.62	10.11	9.62	9.97
1904	NASDAQ	DMRC	Fri, Jun 29, 2007	9.61	9.85	9.61	9.81
1903	NASDAQ	DMRC	Thu, Jun 28, 2007	9.99	10.03	9.60	9.61
1902	NASDAQ	DMRC	Wed, Jun 27, 2007	9.07	10.04	9.03	9.92
1901	NASDAQ	DMRC	Tue, Jun 26, 2007	9.05	9.21	9.01	9.07
1900	NASDAQ	DMRC	Mon, Jun 25, 2007	8.93	9.10	8.93	9.06
1899	NASDAQ	DMRC	Fri, Jun 22, 2007	8.94	9.10	8.91	8.91
1898	NASDAQ	DMRC	Thu, Jun 21, 2007	9.06	9.16	8.92	8.98
1897	NASDAQ	DMRC	Wed, Jun 20, 2007	9.50	9.58	8.90	9.04
1896	NASDAQ	DMRC	Tue, Jun 19, 2007	9.41	9.57	9.38	9.56
1895	NASDAQ	DMRC	Mon, Jun 18, 2007	9.52	9.55	9.39	9.46
1894	NASDAQ	DMRC	Fri, Jun 15, 2007	9.41	9.52	9.38	9.41
1893	NASDAQ	DMRC	Thu, Jun 14, 2007	9.34	9.42	9.30	9.41
1892	NASDAQ	DMRC	Wed, Jun 13, 2007	9.38	9.60	9.38	9.49
1891	NASDAQ	DMRC	Tue, Jun 12, 2007	9.69	9.75	9.34	9.36
1890	NASDAQ	DMRC	Mon, Jun 11, 2007	9.55	9.96	9.55	9.75
1889	NASDAQ	DMRC	Fri, Jun 8, 2007	9.85	9.85	9.47	9.55
1888	NASDAQ	DMRC	Thu, Jun 7, 2007	9.88	10.13	9.87	9.91
1887	NASDAQ	DMRC	Wed, Jun 6, 2007	9.96	10.21	9.74	9.89
1886	NASDAQ	DMRC	Tue, Jun 5, 2007	9.46	10.10	9.46	9.94
1885	NASDAQ	DMRC	Mon, Jun 4, 2007	9.33	9.49	9.29	9.47
1884	NASDAQ	DMRC	Fri, Jun 1, 2007	9.41	9.59	9.30	9.32
1883	NASDAQ	DMRC	Thu, May 31, 2007	9.38	9.48	9.28	9.42
1882	NASDAQ	DMRC	Wed, May 30, 2007	9.31	9.48	9.29	9.39
1881	NASDAQ	DMRC	Tue, May 29, 2007	9.42	9.47	9.28	9.36
1880	NASDAQ	DMRC	Fri, May 25, 2007	9.30	9.41	9.30	9.38
1879	NASDAQ	DMRC	Thu, May 24, 2007	9.37	9.45	9.10	9.30
1878	NASDAQ	DMRC	Wed, May 23, 2007	9.36	9.52	9.31	9.40
1877	NASDAQ	DMRC	Tue, May 22, 2007	9.28	9.55	9.24	9.32
1876	NASDAQ	DMRC	Mon, May 21, 2007	9.13	9.42	9.09	9.25
1875	NASDAQ	DMRC	Fri, May 18, 2007	9.13	9.27	9.06	9.16
1874	NASDAQ	DMRC	Thu, May 17, 2007	9.43	9.43	9.02	9.05
1873	NASDAQ	DMRC	Wed, May 16, 2007	9.34	9.60	9.10	9.42
1872	NASDAQ	DMRC	Tue, May 15, 2007	9.57	9.72	9.33	9.41
1871	NASDAQ	DMRC	Mon, May 14, 2007	9.92	9.92	9.55	9.59
1870	NASDAQ	DMRC	Fri, May 11, 2007	9.66	10.39	9.58	9.92
1869	NASDAQ	DMRC	Thu, May 10, 2007	10.05	10.05	9.51	9.56
1868	NASDAQ	DMRC	Wed, May 9, 2007	10.06	10.24	9.86	10.06
1867	NASDAQ	DMRC	Tue, May 8, 2007	9.68	10.59	9.68	10.18
1866	NASDAQ	DMRC	Mon, May 7, 2007	10.13	10.23	9.74	9.77
1865	NASDAQ	DMRC	Fri, May 4, 2007	10.52	10.55	9.85	10.10
1864	NASDAQ	DMRC	Thu, May 3, 2007	9.87	10.49	9.87	10.36
1863	NASDAQ	DMRC	Wed, May 2, 2007	10.00	10.14	9.85	9.88
1862	NASDAQ	DMRC	Tue, May 1, 2007	9.65	10.56	9.65	9.97
1861	NASDAQ	DMRC	Mon, Apr 30, 2007	9.94	10.03	9.61	9.65
1860	NASDAQ	DMRC	Fri, Apr 27, 2007	10.34	10.37	9.95	9.97
1859	NASDAQ	DMRC	Thu, Apr 26, 2007	10.32	10.40	10.23	10.35
1858	NASDAQ	DMRC	Wed, Apr 25, 2007	10.25	10.40	10.19	10.32
1857	NASDAQ	DMRC	Tue, Apr 24, 2007	10.21	10.47	10.14	10.19
1856	NASDAQ	DMRC	Mon, Apr 23, 2007	10.35	10.41	10.15	10.21
1855	NASDAQ	DMRC	Fri, Apr 20, 2007	10.52	10.56	10.47	10.52
1854	NASDAQ	DMRC	Thu, Apr 19, 2007	10.45	10.58	10.45	10.49
1853	NASDAQ	DMRC	Wed, Apr 18, 2007	10.43	10.58	10.16	10.51
1852	NASDAQ	DMRC	Tue, Apr 17, 2007	10.55	10.77	10.45	10.50
1851	NASDAQ	DMRC	Mon, Apr 16, 2007	10.91	10.91	10.54	10.62
1850	NASDAQ	DMRC	Fri, Apr 13, 2007	10.76	10.93	10.66	10.86
1849	NASDAQ	DMRC	Thu, Apr 12, 2007	10.90	10.96	10.56	10.75
1848	NASDAQ	DMRC	Wed, Apr 11, 2007	10.24	11.05	10.24	11.02
1847	NASDAQ	DMRC	Tue, Apr 10, 2007	10.53	10.58	10.27	10.27
1846	NASDAQ	DMRC	Mon, Apr 9, 2007	10.40	10.56	10.36	10.50
1845	NASDAQ	DMRC	Thu, Apr 5, 2007	10.39	10.48	10.35	10.45
1844	NASDAQ	DMRC	Wed, Apr 4, 2007	10.38	10.49	10.30	10.46
1843	NASDAQ	DMRC	Tue, Apr 3, 2007	10.28	10.38	10.28	10.35
1842	NASDAQ	DMRC	Mon, Apr 2, 2007	10.12	10.38	10.00	10.22
1841	NASDAQ	DMRC	Fri, Mar 30, 2007	10.02	10.16	9.97	10.11
1840	NASDAQ	DMRC	Thu, Mar 29, 2007	10.17	10.20	9.91	10.01
1839	NASDAQ	DMRC	Wed, Mar 28, 2007	9.75	10.16	9.75	10.14
1838	NASDAQ	DMRC	Tue, Mar 27, 2007	10.10	10.10	9.75	9.81
1837	NASDAQ	DMRC	Mon, Mar 26, 2007	10.04	10.25	9.86	10.08
1836	NASDAQ	DMRC	Fri, Mar 23, 2007	10.06	10.23	9.98	10.07
1835	NASDAQ	DMRC	Thu, Mar 22, 2007	10.06	10.13	9.94	10.09
1834	NASDAQ	DMRC	Wed, Mar 21, 2007	9.96	10.11	9.50	10.04
1833	NASDAQ	DMRC	Tue, Mar 20, 2007	10.00	10.21	9.82	10.00
1832	NASDAQ	DMRC	Mon, Mar 19, 2007	9.89	10.06	9.78	10.02
1831	NASDAQ	DMRC	Fri, Mar 16, 2007	9.71	9.96	9.70	9.84
1830	NASDAQ	DMRC	Thu, Mar 15, 2007	9.68	9.91	9.68	9.80
1829	NASDAQ	DMRC	Wed, Mar 14, 2007	9.67	9.92	9.55	9.69
1828	NASDAQ	DMRC	Tue, Mar 13, 2007	9.68	10.00	9.59	9.60
1827	NASDAQ	DMRC	Mon, Mar 12, 2007	10.46	10.50	10.11	10.20
1826	NASDAQ	DMRC	Fri, Mar 9, 2007	10.56	10.69	10.29	10.49
1825	NASDAQ	DMRC	Thu, Mar 8, 2007	10.79	10.90	10.50	10.56
1824	NASDAQ	DMRC	Wed, Mar 7, 2007	10.62	10.86	10.58	10.61
1823	NASDAQ	DMRC	Tue, Mar 6, 2007	10.91	11.00	10.54	10.71
1822	NASDAQ	DMRC	Mon, Mar 5, 2007	11.09	11.09	10.60	10.87
1821	NASDAQ	DMRC	Fri, Mar 2, 2007	10.80	11.09	10.76	11.07
1820	NASDAQ	DMRC	Thu, Mar 1, 2007	10.80	10.85	10.50	10.77
1819	NASDAQ	DMRC	Wed, Feb 28, 2007	10.83	11.19	10.77	10.86
1818	NASDAQ	DMRC	Tue, Feb 27, 2007	11.47	11.60	10.84	10.85
1817	NASDAQ	DMRC	Mon, Feb 26, 2007	11.83	11.99	11.56	11.63
1816	NASDAQ	DMRC	Fri, Feb 23, 2007	12.01	12.05	11.62	11.77
1815	NASDAQ	DMRC	Thu, Feb 22, 2007	12.15	12.20	11.94	11.97
1814	NASDAQ	DMRC	Wed, Feb 21, 2007	12.27	12.27	12.07	12.16
1813	NASDAQ	DMRC	Tue, Feb 20, 2007	12.23	12.33	12.01	12.27
1812	NASDAQ	DMRC	Fri, Feb 16, 2007	12.24	12.24	11.95	12.20
1811	NASDAQ	DMRC	Thu, Feb 15, 2007	11.88	12.43	11.79	12.21
1810	NASDAQ	DMRC	Wed, Feb 14, 2007	11.26	11.99	11.18	11.88
1809	NASDAQ	DMRC	Tue, Feb 13, 2007	11.90	11.90	11.34	11.44
1808	NASDAQ	DMRC	Mon, Feb 12, 2007	11.31	11.88	11.26	11.87
1807	NASDAQ	DMRC	Fri, Feb 9, 2007	11.41	11.46	11.28	11.35
1806	NASDAQ	DMRC	Thu, Feb 8, 2007	11.08	11.66	11.07	11.38
1805	NASDAQ	DMRC	Wed, Feb 7, 2007	10.93	11.06	10.89	11.05
1804	NASDAQ	DMRC	Tue, Feb 6, 2007	11.16	11.22	10.81	10.90
1803	NASDAQ	DMRC	Mon, Feb 5, 2007	11.15	11.26	10.80	11.23
1802	NASDAQ	DMRC	Fri, Feb 2, 2007	9.62	11.25	9.55	11.10
1801	NASDAQ	DMRC	Thu, Feb 1, 2007	9.61	9.65	9.50	9.58
1800	NASDAQ	DMRC	Wed, Jan 31, 2007	9.49	9.58	9.39	9.52
1799	NASDAQ	DMRC	Tue, Jan 30, 2007	9.59	9.62	9.41	9.49
1798	NASDAQ	DMRC	Mon, Jan 29, 2007	9.70	9.94	9.45	9.66
1797	NASDAQ	DMRC	Fri, Jan 26, 2007	9.02	9.68	8.98	9.65
1796	NASDAQ	DMRC	Thu, Jan 25, 2007	9.01	9.16	8.77	8.98
1795	NASDAQ	DMRC	Wed, Jan 24, 2007	8.92	9.16	8.85	8.93
1794	NASDAQ	DMRC	Tue, Jan 23, 2007	8.90	9.00	8.71	8.89
1793	NASDAQ	DMRC	Mon, Jan 22, 2007	8.90	9.03	8.80	8.88
1792	NASDAQ	DMRC	Fri, Jan 19, 2007	8.87	9.04	8.84	8.90
1791	NASDAQ	DMRC	Thu, Jan 18, 2007	8.91	9.09	8.66	8.92
1790	NASDAQ	DMRC	Wed, Jan 17, 2007	9.14	9.21	8.86	8.94
1789	NASDAQ	DMRC	Tue, Jan 16, 2007	8.87	9.27	8.79	9.10
1788	NASDAQ	DMRC	Fri, Jan 12, 2007	8.91	9.00	8.75	8.80
1787	NASDAQ	DMRC	Thu, Jan 11, 2007	8.80	9.19	8.80	8.89
1786	NASDAQ	DMRC	Wed, Jan 10, 2007	8.33	9.06	8.33	8.78
1785	NASDAQ	DMRC	Tue, Jan 9, 2007	8.21	8.52	8.13	8.34
1784	NASDAQ	DMRC	Mon, Jan 8, 2007	8.20	8.23	8.09	8.18
1783	NASDAQ	DMRC	Fri, Jan 5, 2007	8.20	8.40	8.15	8.17
1782	NASDAQ	DMRC	Thu, Jan 4, 2007	8.30	8.43	8.16	8.19
1781	NASDAQ	DMRC	Wed, Jan 3, 2007	8.85	8.85	8.36	8.42
1780	NASDAQ	DMRC	Fri, Dec 29, 2006	8.77	8.98	8.77	8.79
1779	NASDAQ	DMRC	Thu, Dec 28, 2006	8.84	8.94	8.76	8.80
1778	NASDAQ	DMRC	Wed, Dec 27, 2006	8.69	8.90	8.69	8.81
1777	NASDAQ	DMRC	Tue, Dec 26, 2006	8.67	8.71	8.57	8.66
1776	NASDAQ	DMRC	Fri, Dec 22, 2006	8.67	8.73	8.57	8.70
1775	NASDAQ	DMRC	Thu, Dec 21, 2006	8.59	8.74	8.41	8.65
1774	NASDAQ	DMRC	Wed, Dec 20, 2006	8.62	8.74	8.51	8.56
1773	NASDAQ	DMRC	Tue, Dec 19, 2006	8.71	8.77	8.45	8.59
1772	NASDAQ	DMRC	Mon, Dec 18, 2006	8.84	8.99	8.53	8.69
1771	NASDAQ	DMRC	Fri, Dec 15, 2006	8.96	8.98	8.55	8.80
1770	NASDAQ	DMRC	Thu, Dec 14, 2006	8.96	8.96	8.75	8.85
1769	NASDAQ	DMRC	Wed, Dec 13, 2006	8.85	9.03	8.85	8.99
1768	NASDAQ	DMRC	Tue, Dec 12, 2006	9.14	9.20	8.92	8.94
1767	NASDAQ	DMRC	Mon, Dec 11, 2006	9.01	9.17	9.00	9.06
1766	NASDAQ	DMRC	Fri, Dec 8, 2006	9.00	9.02	8.95	8.99
1765	NASDAQ	DMRC	Thu, Dec 7, 2006	9.00	9.15	8.65	8.95
1764	NASDAQ	DMRC	Wed, Dec 6, 2006	9.02	9.23	8.94	9.12
1763	NASDAQ	DMRC	Tue, Dec 5, 2006	9.00	9.24	8.97	9.07
1762	NASDAQ	DMRC	Mon, Dec 4, 2006	8.95	9.13	8.93	8.95
1761	NASDAQ	DMRC	Fri, Dec 1, 2006	9.04	9.12	8.93	9.00
1760	NASDAQ	DMRC	Thu, Nov 30, 2006	9.12	9.22	9.00	9.01
1759	NASDAQ	DMRC	Wed, Nov 29, 2006	8.95	9.21	8.83	9.13
1758	NASDAQ	DMRC	Tue, Nov 28, 2006	9.29	9.29	8.80	8.87
1757	NASDAQ	DMRC	Mon, Nov 27, 2006	9.47	9.47	9.03	9.09
1756	NASDAQ	DMRC	Fri, Nov 24, 2006	9.72	9.75	9.35	9.40
1755	NASDAQ	DMRC	Wed, Nov 22, 2006	9.60	9.71	9.42	9.67
1754	NASDAQ	DMRC	Tue, Nov 21, 2006	9.35	9.60	9.30	9.60
1753	NASDAQ	DMRC	Mon, Nov 20, 2006	9.24	9.47	9.10	9.42
1752	NASDAQ	DMRC	Fri, Nov 17, 2006	9.15	9.29	9.01	9.25
1751	NASDAQ	DMRC	Thu, Nov 16, 2006	9.00	9.08	8.83	9.08
1750	NASDAQ	DMRC	Wed, Nov 15, 2006	8.91	9.01	8.84	9.00
1749	NASDAQ	DMRC	Tue, Nov 14, 2006	8.86	8.91	8.63	8.80
1748	NASDAQ	DMRC	Mon, Nov 13, 2006	8.75	8.85	8.70	8.80
1747	NASDAQ	DMRC	Fri, Nov 10, 2006	8.87	8.89	8.61	8.69
1746	NASDAQ	DMRC	Thu, Nov 9, 2006	8.31	8.93	8.30	8.93
1745	NASDAQ	DMRC	Wed, Nov 8, 2006	8.39	8.64	8.34	8.52
1744	NASDAQ	DMRC	Tue, Nov 7, 2006	8.59	8.70	8.28	8.39
1743	NASDAQ	DMRC	Mon, Nov 6, 2006	8.76	8.76	8.50	8.65
1742	NASDAQ	DMRC	Fri, Nov 3, 2006	8.81	8.81	8.48	8.55
1741	NASDAQ	DMRC	Thu, Nov 2, 2006	8.65	8.69	8.38	8.60
1740	NASDAQ	DMRC	Wed, Nov 1, 2006	8.97	8.97	8.63	8.74
1739	NASDAQ	DMRC	Tue, Oct 31, 2006	9.02	9.07	8.89	8.97
1738	NASDAQ	DMRC	Mon, Oct 30, 2006	8.94	9.04	8.83	8.88
1737	NASDAQ	DMRC	Fri, Oct 27, 2006	8.81	8.92	8.69	8.92
1736	NASDAQ	DMRC	Thu, Oct 26, 2006	8.66	8.82	8.66	8.74
1735	NASDAQ	DMRC	Wed, Oct 25, 2006	8.83	8.89	8.67	8.69
1734	NASDAQ	DMRC	Tue, Oct 24, 2006	8.83	8.90	8.75	8.78
1733	NASDAQ	DMRC	Mon, Oct 23, 2006	9.05	9.05	8.74	8.91
1732	NASDAQ	DMRC	Fri, Oct 20, 2006	9.00	9.04	8.75	8.98
1731	NASDAQ	DMRC	Thu, Oct 19, 2006	9.07	9.17	9.02	9.06
1730	NASDAQ	DMRC	Wed, Oct 18, 2006	8.89	9.14	8.76	9.14
1729	NASDAQ	DMRC	Tue, Oct 17, 2006	9.05	9.05	8.68	8.82
1728	NASDAQ	DMRC	Mon, Oct 16, 2006	9.08	9.28	9.05	9.05
1727	NASDAQ	DMRC	Fri, Oct 13, 2006	8.75	9.25	8.75	9.08
1726	NASDAQ	DMRC	Thu, Oct 12, 2006	8.80	8.92	8.75	8.81
1725	NASDAQ	DMRC	Wed, Oct 11, 2006	8.75	8.93	8.71	8.81
1724	NASDAQ	DMRC	Tue, Oct 10, 2006	8.96	9.01	8.81	8.81
1723	NASDAQ	DMRC	Mon, Oct 9, 2006	8.50	9.04	8.50	8.96
1722	NASDAQ	DMRC	Fri, Oct 6, 2006	8.36	8.55	8.16	8.41
1721	NASDAQ	DMRC	Thu, Oct 5, 2006	7.95	8.30	7.95	8.30
1720	NASDAQ	DMRC	Wed, Oct 4, 2006	7.91	8.15	7.72	8.00
1719	NASDAQ	DMRC	Tue, Oct 3, 2006	7.53	8.34	7.51	8.14
1718	NASDAQ	DMRC	Mon, Oct 2, 2006	7.84	7.84	7.60	7.63
1717	NASDAQ	DMRC	Fri, Sep 29, 2006	7.80	7.80	7.69	7.75
1716	NASDAQ	DMRC	Thu, Sep 28, 2006	7.80	7.82	7.65	7.80
1715	NASDAQ	DMRC	Wed, Sep 27, 2006	7.77	8.01	7.70	7.74
1714	NASDAQ	DMRC	Tue, Sep 26, 2006	8.26	8.26	7.95	8.00
1713	NASDAQ	DMRC	Mon, Sep 25, 2006	8.35	8.35	8.13	8.20
1712	NASDAQ	DMRC	Fri, Sep 22, 2006	8.10	8.29	8.05	8.10
1711	NASDAQ	DMRC	Thu, Sep 21, 2006	8.36	8.36	8.05	8.05
1710	NASDAQ	DMRC	Wed, Sep 20, 2006	8.23	8.45	8.15	8.20
1709	NASDAQ	DMRC	Tue, Sep 19, 2006	7.72	8.23	7.56	8.17
1708	NASDAQ	DMRC	Mon, Sep 18, 2006	7.15	7.65	7.15	7.65
1707	NASDAQ	DMRC	Fri, Sep 15, 2006	7.15	7.15	7.03	7.11
1706	NASDAQ	DMRC	Thu, Sep 14, 2006	6.97	7.30	6.97	7.10
1705	NASDAQ	DMRC	Wed, Sep 13, 2006	7.02	7.05	6.95	6.97
1704	NASDAQ	DMRC	Tue, Sep 12, 2006	6.95	7.06	6.69	7.04
1703	NASDAQ	DMRC	Mon, Sep 11, 2006	6.69	6.83	6.67	6.83
1702	NASDAQ	DMRC	Fri, Sep 8, 2006	6.84	6.93	6.72	6.76
1701	NASDAQ	DMRC	Thu, Sep 7, 2006	6.70	7.21	6.70	6.92
1700	NASDAQ	DMRC	Wed, Sep 6, 2006	6.76	6.89	6.73	6.79
1699	NASDAQ	DMRC	Tue, Sep 5, 2006	6.93	6.95	6.82	6.83
1698	NASDAQ	DMRC	Fri, Sep 1, 2006	6.81	6.99	6.80	6.86
1697	NASDAQ	DMRC	Thu, Aug 31, 2006	6.85	6.89	6.70	6.89
1696	NASDAQ	DMRC	Wed, Aug 30, 2006	6.96	6.97	6.82	6.83
1695	NASDAQ	DMRC	Tue, Aug 29, 2006	6.69	7.00	6.69	6.99
1694	NASDAQ	DMRC	Mon, Aug 28, 2006	6.69	7.06	6.56	6.70
1693	NASDAQ	DMRC	Fri, Aug 25, 2006	6.79	6.79	6.50	6.63
1692	NASDAQ	DMRC	Thu, Aug 24, 2006	6.83	6.95	6.78	6.79
1691	NASDAQ	DMRC	Wed, Aug 23, 2006	6.77	6.90	6.77	6.82
1690	NASDAQ	DMRC	Tue, Aug 22, 2006	7.17	7.17	6.75	6.82
1689	NASDAQ	DMRC	Mon, Aug 21, 2006	6.41	7.20	6.40	7.11
1688	NASDAQ	DMRC	Fri, Aug 18, 2006	6.26	6.41	6.21	6.40
1687	NASDAQ	DMRC	Thu, Aug 17, 2006	6.30	6.30	6.20	6.27
1686	NASDAQ	DMRC	Wed, Aug 16, 2006	6.35	6.42	6.26	6.30
1685	NASDAQ	DMRC	Tue, Aug 15, 2006	6.38	6.44	6.08	6.28
1684	NASDAQ	DMRC	Mon, Aug 14, 2006	6.34	6.34	6.26	6.28
1683	NASDAQ	DMRC	Fri, Aug 11, 2006	6.37	6.39	6.29	6.29
1682	NASDAQ	DMRC	Thu, Aug 10, 2006	6.41	6.50	6.31	6.31
1681	NASDAQ	DMRC	Wed, Aug 9, 2006	6.32	6.45	6.32	6.38
1680	NASDAQ	DMRC	Tue, Aug 8, 2006	6.34	6.36	6.21	6.22
1679	NASDAQ	DMRC	Mon, Aug 7, 2006	6.45	6.45	6.29	6.31
1678	NASDAQ	DMRC	Fri, Aug 4, 2006	6.40	6.40	6.15	6.15
1677	NASDAQ	DMRC	Thu, Aug 3, 2006	6.17	6.37	6.17	6.31
1676	NASDAQ	DMRC	Wed, Aug 2, 2006	6.30	6.44	6.21	6.42
1675	NASDAQ	DMRC	Tue, Aug 1, 2006	6.14	6.28	6.10	6.27
1674	NASDAQ	DMRC	Mon, Jul 31, 2006	5.96	6.23	5.94	6.22
1673	NASDAQ	DMRC	Fri, Jul 28, 2006	5.97	6.08	5.87	6.08
1672	NASDAQ	DMRC	Thu, Jul 27, 2006	5.78	6.04	5.78	5.85
1671	NASDAQ	DMRC	Wed, Jul 26, 2006	5.70	5.90	5.70	5.81
1670	NASDAQ	DMRC	Tue, Jul 25, 2006	5.80	5.85	5.60	5.77
1669	NASDAQ	DMRC	Mon, Jul 24, 2006	5.80	5.94	5.71	5.86
1668	NASDAQ	DMRC	Fri, Jul 21, 2006	5.89	6.12	5.56	5.88
1667	NASDAQ	DMRC	Thu, Jul 20, 2006	6.14	6.30	5.86	5.89
1666	NASDAQ	DMRC	Wed, Jul 19, 2006	6.14	6.28	5.97	6.17
1665	NASDAQ	DMRC	Tue, Jul 18, 2006	6.05	6.16	5.90	6.11
1664	NASDAQ	DMRC	Mon, Jul 17, 2006	6.00	6.08	5.99	5.99
1663	NASDAQ	DMRC	Fri, Jul 14, 2006	6.09	6.12	6.01	6.02
1662	NASDAQ	DMRC	Thu, Jul 13, 2006	6.06	6.27	6.06	6.14
1661	NASDAQ	DMRC	Wed, Jul 12, 2006	6.13	6.28	6.07	6.13
1660	NASDAQ	DMRC	Tue, Jul 11, 2006	6.29	6.29	6.08	6.17
1659	NASDAQ	DMRC	Mon, Jul 10, 2006	6.25	6.28	6.15	6.18
1658	NASDAQ	DMRC	Fri, Jul 7, 2006	6.11	6.21	6.05	6.09
1657	NASDAQ	DMRC	Thu, Jul 6, 2006	6.01	6.18	6.01	6.18
1656	NASDAQ	DMRC	Wed, Jul 5, 2006	6.06	6.11	6.02	6.04
1655	NASDAQ	DMRC	Mon, Jul 3, 2006	6.12	6.17	6.12	6.16
1654	NASDAQ	DMRC	Fri, Jun 30, 2006	6.00	6.19	5.96	6.17
1653	NASDAQ	DMRC	Thu, Jun 29, 2006	6.00	6.18	5.89	5.99
1652	NASDAQ	DMRC	Wed, Jun 28, 2006	6.06	6.09	5.90	5.99
1651	NASDAQ	DMRC	Tue, Jun 27, 2006	6.01	6.07	5.99	5.99
1650	NASDAQ	DMRC	Mon, Jun 26, 2006	5.95	6.28	5.93	5.98
1649	NASDAQ	DMRC	Fri, Jun 23, 2006	6.09	6.23	5.95	5.99
1648	NASDAQ	DMRC	Thu, Jun 22, 2006	6.03	6.13	6.00	6.03
1647	NASDAQ	DMRC	Wed, Jun 21, 2006	6.22	6.47	5.95	6.11
1646	NASDAQ	DMRC	Tue, Jun 20, 2006	6.12	6.23	6.10	6.21
1645	NASDAQ	DMRC	Mon, Jun 19, 2006	6.23	6.50	6.00	6.04
1644	NASDAQ	DMRC	Fri, Jun 16, 2006	6.19	6.30	6.11	6.11
1643	NASDAQ	DMRC	Thu, Jun 15, 2006	6.20	6.33	6.20	6.26
1642	NASDAQ	DMRC	Wed, Jun 14, 2006	6.26	6.38	6.20	6.22
1641	NASDAQ	DMRC	Tue, Jun 13, 2006	6.33	6.40	6.25	6.25
1640	NASDAQ	DMRC	Mon, Jun 12, 2006	6.19	6.34	6.12	6.26
1639	NASDAQ	DMRC	Fri, Jun 9, 2006	6.03	6.16	6.02	6.15
1638	NASDAQ	DMRC	Thu, Jun 8, 2006	6.06	6.06	5.92	6.05
1637	NASDAQ	DMRC	Wed, Jun 7, 2006	5.97	6.02	5.92	6.02
1636	NASDAQ	DMRC	Tue, Jun 6, 2006	6.06	6.15	5.97	5.97
1635	NASDAQ	DMRC	Mon, Jun 5, 2006	6.00	6.16	6.00	6.06
1634	NASDAQ	DMRC	Fri, Jun 2, 2006	6.10	6.23	5.85	6.00
1633	NASDAQ	DMRC	Thu, Jun 1, 2006	6.00	6.03	5.87	6.00
1632	NASDAQ	DMRC	Wed, May 31, 2006	5.94	6.07	5.87	5.97
1631	NASDAQ	DMRC	Tue, May 30, 2006	6.15	6.15	5.98	6.01
1630	NASDAQ	DMRC	Fri, May 26, 2006	6.27	6.36	6.03	6.08
1629	NASDAQ	DMRC	Thu, May 25, 2006	6.45	6.45	5.86	6.05
1628	NASDAQ	DMRC	Wed, May 24, 2006	6.50	6.53	6.30	6.31
1627	NASDAQ	DMRC	Tue, May 23, 2006	6.75	6.85	6.45	6.45
1626	NASDAQ	DMRC	Mon, May 22, 2006	6.53	6.76	6.45	6.56
1625	NASDAQ	DMRC	Fri, May 19, 2006	6.53	6.76	6.52	6.66
1624	NASDAQ	DMRC	Thu, May 18, 2006	6.54	6.73	6.45	6.51
1623	NASDAQ	DMRC	Wed, May 17, 2006	6.58	6.73	6.52	6.54
1622	NASDAQ	DMRC	Tue, May 16, 2006	6.50	6.61	6.46	6.52
1621	NASDAQ	DMRC	Mon, May 15, 2006	6.45	6.55	6.41	6.50
1620	NASDAQ	DMRC	Fri, May 12, 2006	6.54	6.64	6.42	6.42
1619	NASDAQ	DMRC	Thu, May 11, 2006	7.12	7.18	6.38	6.41
1618	NASDAQ	DMRC	Wed, May 10, 2006	7.10	7.21	7.05	7.11
1617	NASDAQ	DMRC	Tue, May 9, 2006	7.24	7.37	7.14	7.14
1616	NASDAQ	DMRC	Mon, May 8, 2006	7.08	7.42	7.05	7.21
1615	NASDAQ	DMRC	Fri, May 5, 2006	7.18	7.18	7.01	7.06
1614	NASDAQ	DMRC	Thu, May 4, 2006	7.19	7.19	7.00	7.05
1613	NASDAQ	DMRC	Wed, May 3, 2006	7.20	7.30	7.00	7.13
1612	NASDAQ	DMRC	Tue, May 2, 2006	6.65	7.42	6.65	7.17
1611	NASDAQ	DMRC	Mon, May 1, 2006	6.77	6.79	6.67	6.67
1610	NASDAQ	DMRC	Fri, Apr 28, 2006	6.83	6.88	6.78	6.80
1609	NASDAQ	DMRC	Thu, Apr 27, 2006	6.84	6.90	6.80	6.81
1608	NASDAQ	DMRC	Wed, Apr 26, 2006	6.89	7.02	6.85	6.89
1607	NASDAQ	DMRC	Tue, Apr 25, 2006	6.88	6.92	6.76	6.89
1606	NASDAQ	DMRC	Mon, Apr 24, 2006	6.97	7.02	6.85	6.90
1605	NASDAQ	DMRC	Fri, Apr 21, 2006	6.83	7.00	6.81	7.00
1604	NASDAQ	DMRC	Thu, Apr 20, 2006	6.84	6.84	6.76	6.81
1603	NASDAQ	DMRC	Wed, Apr 19, 2006	6.84	6.95	6.77	6.83
1602	NASDAQ	DMRC	Tue, Apr 18, 2006	6.44	6.96	6.41	6.86
1601	NASDAQ	DMRC	Mon, Apr 17, 2006	6.76	6.76	6.37	6.40
1600	NASDAQ	DMRC	Thu, Apr 13, 2006	6.98	7.10	6.79	6.79
1599	NASDAQ	DMRC	Wed, Apr 12, 2006	7.50	7.50	6.99	6.99
1598	NASDAQ	DMRC	Tue, Apr 11, 2006	7.62	7.62	7.46	7.53
1597	NASDAQ	DMRC	Mon, Apr 10, 2006	7.70	7.70	7.56	7.66
1596	NASDAQ	DMRC	Fri, Apr 7, 2006	7.61	7.76	7.49	7.67
1595	NASDAQ	DMRC	Thu, Apr 6, 2006	7.41	7.75	7.39	7.52
1594	NASDAQ	DMRC	Wed, Apr 5, 2006	7.50	7.56	7.36	7.56
1593	NASDAQ	DMRC	Tue, Apr 4, 2006	7.35	7.55	7.30	7.51
1592	NASDAQ	DMRC	Mon, Apr 3, 2006	7.45	7.47	7.36	7.42
1591	NASDAQ	DMRC	Fri, Mar 31, 2006	7.44	7.50	7.37	7.47
1590	NASDAQ	DMRC	Thu, Mar 30, 2006	7.49	7.54	7.36	7.49
1589	NASDAQ	DMRC	Wed, Mar 29, 2006	7.43	7.58	7.35	7.35
1588	NASDAQ	DMRC	Tue, Mar 28, 2006	7.65	7.65	7.35	7.38
1587	NASDAQ	DMRC	Mon, Mar 27, 2006	7.50	7.63	7.49	7.62
1586	NASDAQ	DMRC	Fri, Mar 24, 2006	7.54	7.57	7.05	7.57
1585	NASDAQ	DMRC	Thu, Mar 23, 2006	7.68	7.68	7.23	7.44
1584	NASDAQ	DMRC	Wed, Mar 22, 2006	7.44	7.72	7.41	7.71
1583	NASDAQ	DMRC	Tue, Mar 21, 2006	7.36	7.50	7.35	7.42
1582	NASDAQ	DMRC	Mon, Mar 20, 2006	7.42	7.49	7.27	7.43
1581	NASDAQ	DMRC	Fri, Mar 17, 2006	7.32	7.48	7.30	7.45
1580	NASDAQ	DMRC	Thu, Mar 16, 2006	7.22	7.37	7.13	7.35
1579	NASDAQ	DMRC	Wed, Mar 15, 2006	7.15	7.23	7.12	7.18
1578	NASDAQ	DMRC	Tue, Mar 14, 2006	7.13	7.25	7.02	7.17
1577	NASDAQ	DMRC	Mon, Mar 13, 2006	7.03	7.12	6.85	6.97
1576	NASDAQ	DMRC	Fri, Mar 10, 2006	7.40	7.48	6.69	7.05
1575	NASDAQ	DMRC	Thu, Mar 9, 2006	7.67	7.80	7.55	7.64
1574	NASDAQ	DMRC	Wed, Mar 8, 2006	7.73	7.89	7.64	7.73
1573	NASDAQ	DMRC	Tue, Mar 7, 2006	7.92	7.99	7.77	7.77
1572	NASDAQ	DMRC	Mon, Mar 6, 2006	7.91	8.00	7.80	7.84
1571	NASDAQ	DMRC	Fri, Mar 3, 2006	7.57	8.00	7.53	7.86
1570	NASDAQ	DMRC	Thu, Mar 2, 2006	7.48	7.70	7.43	7.70
1569	NASDAQ	DMRC	Wed, Mar 1, 2006	7.42	7.53	7.36	7.52
1568	NASDAQ	DMRC	Tue, Feb 28, 2006	7.50	7.50	7.35	7.41
1567	NASDAQ	DMRC	Mon, Feb 27, 2006	7.36	7.50	7.35	7.48
1566	NASDAQ	DMRC	Fri, Feb 24, 2006	7.36	7.49	7.12	7.36
1565	NASDAQ	DMRC	Thu, Feb 23, 2006	7.28	7.47	7.25	7.40
1564	NASDAQ	DMRC	Wed, Feb 22, 2006	7.33	7.39	7.22	7.26
1563	NASDAQ	DMRC	Tue, Feb 21, 2006	7.44	7.50	7.25	7.30
1562	NASDAQ	DMRC	Fri, Feb 17, 2006	7.42	7.42	7.30	7.40
1561	NASDAQ	DMRC	Thu, Feb 16, 2006	7.44	7.50	7.32	7.47
1560	NASDAQ	DMRC	Wed, Feb 15, 2006	7.30	7.45	7.30	7.35
1559	NASDAQ	DMRC	Tue, Feb 14, 2006	7.34	7.41	7.25	7.34
1558	NASDAQ	DMRC	Mon, Feb 13, 2006	7.35	7.50	7.35	7.36
1557	NASDAQ	DMRC	Fri, Feb 10, 2006	7.44	7.52	7.33	7.34
1556	NASDAQ	DMRC	Thu, Feb 9, 2006	7.42	7.58	7.34	7.45
1555	NASDAQ	DMRC	Wed, Feb 8, 2006	7.33	7.41	7.26	7.35
1554	NASDAQ	DMRC	Tue, Feb 7, 2006	7.66	7.66	7.36	7.36
1553	NASDAQ	DMRC	Mon, Feb 6, 2006	7.69	7.85	7.57	7.63
1552	NASDAQ	DMRC	Fri, Feb 3, 2006	7.75	7.85	7.69	7.74
1551	NASDAQ	DMRC	Thu, Feb 2, 2006	7.68	7.76	7.65	7.76
1550	NASDAQ	DMRC	Wed, Feb 1, 2006	7.69	7.90	7.61	7.71
1549	NASDAQ	DMRC	Tue, Jan 31, 2006	7.45	7.95	7.45	7.76
1548	NASDAQ	DMRC	Mon, Jan 30, 2006	7.46	7.55	7.40	7.54
1547	NASDAQ	DMRC	Fri, Jan 27, 2006	7.58	7.58	7.27	7.50
1546	NASDAQ	DMRC	Thu, Jan 26, 2006	7.65	7.74	7.61	7.66
1545	NASDAQ	DMRC	Wed, Jan 25, 2006	7.51	7.79	7.51	7.70
1544	NASDAQ	DMRC	Tue, Jan 24, 2006	7.66	7.66	7.47	7.52
1543	NASDAQ	DMRC	Mon, Jan 23, 2006	7.73	7.73	7.52	7.61
1542	NASDAQ	DMRC	Fri, Jan 20, 2006	7.74	7.74	7.50	7.58
1541	NASDAQ	DMRC	Thu, Jan 19, 2006	7.20	7.70	7.20	7.61
1540	NASDAQ	DMRC	Wed, Jan 18, 2006	7.26	7.45	7.09	7.43
1539	NASDAQ	DMRC	Tue, Jan 17, 2006	7.50	7.50	7.20	7.29
1538	NASDAQ	DMRC	Fri, Jan 13, 2006	6.76	7.49	6.71	7.42
1537	NASDAQ	DMRC	Thu, Jan 12, 2006	6.75	6.90	6.72	6.86
1536	NASDAQ	DMRC	Wed, Jan 11, 2006	6.53	6.64	6.44	6.49
1535	NASDAQ	DMRC	Tue, Jan 10, 2006	6.62	6.74	6.51	6.61
1534	NASDAQ	DMRC	Mon, Jan 9, 2006	6.67	6.70	6.40	6.69
1533	NASDAQ	DMRC	Fri, Jan 6, 2006	6.56	6.63	6.30	6.51
1532	NASDAQ	DMRC	Thu, Jan 5, 2006	6.19	6.61	6.14	6.49
1531	NASDAQ	DMRC	Wed, Jan 4, 2006	5.92	6.16	5.92	6.11
1530	NASDAQ	DMRC	Tue, Jan 3, 2006	5.85	6.04	5.85	5.91
1529	NASDAQ	DMRC	Fri, Dec 30, 2005	5.89	6.03	5.82	5.90
1528	NASDAQ	DMRC	Thu, Dec 29, 2005	5.92	6.01	5.92	5.96
1527	NASDAQ	DMRC	Wed, Dec 28, 2005	6.00	6.03	5.94	5.96
1526	NASDAQ	DMRC	Tue, Dec 27, 2005	5.96	6.10	5.92	5.93
1525	NASDAQ	DMRC	Fri, Dec 23, 2005	5.98	6.25	5.95	5.98
1524	NASDAQ	DMRC	Thu, Dec 22, 2005	6.03	6.10	5.95	5.98
1523	NASDAQ	DMRC	Wed, Dec 21, 2005	6.08	6.09	6.01	6.05
1522	NASDAQ	DMRC	Tue, Dec 20, 2005	6.11	6.12	6.02	6.12
1521	NASDAQ	DMRC	Mon, Dec 19, 2005	6.08	6.17	6.05	6.10
1520	NASDAQ	DMRC	Fri, Dec 16, 2005	5.99	6.10	5.95	6.08
1519	NASDAQ	DMRC	Thu, Dec 15, 2005	6.07	6.10	6.03	6.03
1518	NASDAQ	DMRC	Wed, Dec 14, 2005	6.17	6.26	6.07	6.09
1517	NASDAQ	DMRC	Tue, Dec 13, 2005	6.25	6.26	6.12	6.13
1516	NASDAQ	DMRC	Mon, Dec 12, 2005	6.29	6.29	6.19	6.28
1515	NASDAQ	DMRC	Fri, Dec 9, 2005	6.16	6.19	6.12	6.19
1514	NASDAQ	DMRC	Thu, Dec 8, 2005	6.01	6.19	6.01	6.19
1513	NASDAQ	DMRC	Wed, Dec 7, 2005	6.28	6.28	6.13	6.20
1512	NASDAQ	DMRC	Tue, Dec 6, 2005	6.20	6.27	5.95	6.20
1511	NASDAQ	DMRC	Mon, Dec 5, 2005	6.53	6.53	6.14	6.21
1510	NASDAQ	DMRC	Fri, Dec 2, 2005	6.15	6.50	6.15	6.47
1509	NASDAQ	DMRC	Thu, Dec 1, 2005	6.15	6.25	6.02	6.18
1508	NASDAQ	DMRC	Wed, Nov 30, 2005	6.25	6.29	6.09	6.11
1507	NASDAQ	DMRC	Tue, Nov 29, 2005	6.11	6.49	6.01	6.23
1506	NASDAQ	DMRC	Mon, Nov 28, 2005	6.63	6.67	6.07	6.12
1505	NASDAQ	DMRC	Fri, Nov 25, 2005	6.55	6.64	6.49	6.55
1504	NASDAQ	DMRC	Wed, Nov 23, 2005	6.48	6.69	6.41	6.53
1503	NASDAQ	DMRC	Tue, Nov 22, 2005	6.75	6.79	6.47	6.55
1502	NASDAQ	DMRC	Mon, Nov 21, 2005	6.81	6.95	6.70	6.79
1501	NASDAQ	DMRC	Fri, Nov 18, 2005	6.80	6.87	6.77	6.78
1500	NASDAQ	DMRC	Thu, Nov 17, 2005	6.58	6.80	6.55	6.77
1499	NASDAQ	DMRC	Wed, Nov 16, 2005	6.58	6.75	6.43	6.70
1498	NASDAQ	DMRC	Tue, Nov 15, 2005	6.57	6.69	6.55	6.61
1497	NASDAQ	DMRC	Mon, Nov 14, 2005	6.46	6.58	6.46	6.55
1496	NASDAQ	DMRC	Fri, Nov 11, 2005	6.25	6.45	6.25	6.39
1495	NASDAQ	DMRC	Thu, Nov 10, 2005	6.35	6.40	6.29	6.32
1494	NASDAQ	DMRC	Wed, Nov 9, 2005	6.43	6.43	6.23	6.35
1493	NASDAQ	DMRC	Tue, Nov 8, 2005	6.46	6.60	6.30	6.46
1492	NASDAQ	DMRC	Mon, Nov 7, 2005	6.41	6.46	6.25	6.25
1491	NASDAQ	DMRC	Fri, Nov 4, 2005	6.38	6.46	6.24	6.25
1490	NASDAQ	DMRC	Thu, Nov 3, 2005	6.28	6.46	6.25	6.25
1489	NASDAQ	DMRC	Wed, Nov 2, 2005	6.35	6.35	6.29	6.32
1488	NASDAQ	DMRC	Tue, Nov 1, 2005	6.27	6.33	6.27	6.33
1487	NASDAQ	DMRC	Mon, Oct 31, 2005	6.15	6.33	6.15	6.27
1486	NASDAQ	DMRC	Fri, Oct 28, 2005	6.07	6.16	6.07	6.14
1485	NASDAQ	DMRC	Thu, Oct 27, 2005	6.34	6.35	5.86	6.07
1484	NASDAQ	DMRC	Wed, Oct 26, 2005	6.19	6.30	6.15	6.19
1483	NASDAQ	DMRC	Tue, Oct 25, 2005	6.26	6.34	6.15	6.20
1482	NASDAQ	DMRC	Mon, Oct 24, 2005	6.43	6.43	6.26	6.27
1481	NASDAQ	DMRC	Fri, Oct 21, 2005	6.24	6.36	6.23	6.30
1480	NASDAQ	DMRC	Thu, Oct 20, 2005	6.37	6.70	6.36	6.36
1479	NASDAQ	DMRC	Wed, Oct 19, 2005	6.41	6.50	6.35	6.37
1478	NASDAQ	DMRC	Tue, Oct 18, 2005	6.44	6.57	6.39	6.45
1477	NASDAQ	DMRC	Mon, Oct 17, 2005	6.50	6.55	6.40	6.40
1476	NASDAQ	DMRC	Fri, Oct 14, 2005	6.52	6.61	6.38	6.43
1475	NASDAQ	DMRC	Thu, Oct 13, 2005	6.55	6.59	6.42	6.47
1474	NASDAQ	DMRC	Wed, Oct 12, 2005	6.55	6.76	6.50	6.54
1473	NASDAQ	DMRC	Tue, Oct 11, 2005	6.55	6.63	6.53	6.55
1472	NASDAQ	DMRC	Mon, Oct 10, 2005	6.65	6.70	6.49	6.52
1471	NASDAQ	DMRC	Fri, Oct 7, 2005	6.67	6.71	6.55	6.66
1470	NASDAQ	DMRC	Thu, Oct 6, 2005	6.60	6.89	6.40	6.60
1469	NASDAQ	DMRC	Wed, Oct 5, 2005	6.78	6.81	6.60	6.74
1468	NASDAQ	DMRC	Tue, Oct 4, 2005	6.60	6.94	6.60	6.88
1467	NASDAQ	DMRC	Mon, Oct 3, 2005	6.66	6.83	6.59	6.67
1466	NASDAQ	DMRC	Fri, Sep 30, 2005	6.72	6.87	6.70	6.78
1465	NASDAQ	DMRC	Thu, Sep 29, 2005	6.65	6.69	6.50	6.65
1464	NASDAQ	DMRC	Wed, Sep 28, 2005	6.60	6.90	6.58	6.63
1463	NASDAQ	DMRC	Tue, Sep 27, 2005	6.46	6.75	6.46	6.71
1462	NASDAQ	DMRC	Mon, Sep 26, 2005	6.70	6.70	6.40	6.51
1461	NASDAQ	DMRC	Fri, Sep 23, 2005	6.81	6.85	6.54	6.54
1460	NASDAQ	DMRC	Thu, Sep 22, 2005	6.77	6.97	6.70	6.80
1459	NASDAQ	DMRC	Wed, Sep 21, 2005	6.76	6.77	6.60	6.69
1458	NASDAQ	DMRC	Tue, Sep 20, 2005	6.70	6.80	6.60	6.72
1457	NASDAQ	DMRC	Mon, Sep 19, 2005	6.91	6.96	6.83	6.83
1456	NASDAQ	DMRC	Fri, Sep 16, 2005	7.15	7.19	6.87	6.97
1455	NASDAQ	DMRC	Thu, Sep 15, 2005	6.99	7.34	6.99	7.00
1454	NASDAQ	DMRC	Wed, Sep 14, 2005	7.11	7.15	6.91	7.02
1453	NASDAQ	DMRC	Tue, Sep 13, 2005	7.09	7.30	6.96	7.00
1452	NASDAQ	DMRC	Mon, Sep 12, 2005	6.85	7.32	6.66	7.02
1451	NASDAQ	DMRC	Fri, Sep 9, 2005	6.60	6.80	6.52	6.77
1450	NASDAQ	DMRC	Thu, Sep 8, 2005	6.75	6.78	6.66	6.66
1449	NASDAQ	DMRC	Wed, Sep 7, 2005	6.66	6.82	6.66	6.70
1448	NASDAQ	DMRC	Tue, Sep 6, 2005	6.70	6.75	6.51	6.72
1447	NASDAQ	DMRC	Fri, Sep 2, 2005	6.42	6.79	6.42	6.58
1446	NASDAQ	DMRC	Thu, Sep 1, 2005	6.65	6.81	6.42	6.50
1445	NASDAQ	DMRC	Wed, Aug 31, 2005	6.39	6.69	6.37	6.62
1444	NASDAQ	DMRC	Tue, Aug 30, 2005	6.17	6.40	6.17	6.35
1443	NASDAQ	DMRC	Mon, Aug 29, 2005	6.15	6.23	6.09	6.14
1442	NASDAQ	DMRC	Fri, Aug 26, 2005	6.50	6.50	6.02	6.17
1441	NASDAQ	DMRC	Thu, Aug 25, 2005	6.30	6.49	6.21	6.45
1440	NASDAQ	DMRC	Wed, Aug 24, 2005	6.13	6.29	6.07	6.24
1439	NASDAQ	DMRC	Tue, Aug 23, 2005	6.04	6.11	5.97	6.10
1438	NASDAQ	DMRC	Mon, Aug 22, 2005	6.01	6.08	5.98	6.02
1437	NASDAQ	DMRC	Fri, Aug 19, 2005	6.05	6.19	6.05	6.11
1436	NASDAQ	DMRC	Thu, Aug 18, 2005	6.03	6.13	6.03	6.10
1435	NASDAQ	DMRC	Wed, Aug 17, 2005	5.97	6.08	5.97	6.00
1434	NASDAQ	DMRC	Tue, Aug 16, 2005	6.00	6.07	5.92	5.96
1433	NASDAQ	DMRC	Mon, Aug 15, 2005	6.06	6.15	5.91	5.92
1432	NASDAQ	DMRC	Fri, Aug 12, 2005	6.17	6.17	6.06	6.12
1431	NASDAQ	DMRC	Thu, Aug 11, 2005	6.08	6.15	5.98	6.15
1430	NASDAQ	DMRC	Wed, Aug 10, 2005	6.46	6.46	5.96	6.06
1429	NASDAQ	DMRC	Tue, Aug 9, 2005	6.44	6.64	6.41	6.47
1428	NASDAQ	DMRC	Mon, Aug 8, 2005	6.50	6.60	6.40	6.45
1427	NASDAQ	DMRC	Fri, Aug 5, 2005	6.33	6.62	6.33	6.56
1426	NASDAQ	DMRC	Thu, Aug 4, 2005	6.36	6.49	6.35	6.44
1425	NASDAQ	DMRC	Wed, Aug 3, 2005	6.70	6.70	6.35	6.39
1424	NASDAQ	DMRC	Tue, Aug 2, 2005	6.33	6.86	6.33	6.73
1423	NASDAQ	DMRC	Mon, Aug 1, 2005	6.15	6.59	6.15	6.44
1422	NASDAQ	DMRC	Fri, Jul 29, 2005	6.43	6.43	6.26	6.26
1421	NASDAQ	DMRC	Thu, Jul 28, 2005	6.20	6.50	6.12	6.39
1420	NASDAQ	DMRC	Wed, Jul 27, 2005	6.03	6.17	5.93	6.12
1419	NASDAQ	DMRC	Tue, Jul 26, 2005	6.21	6.21	5.88	5.97
1418	NASDAQ	DMRC	Mon, Jul 25, 2005	5.99	6.19	5.92	6.09
1417	NASDAQ	DMRC	Fri, Jul 22, 2005	5.81	5.91	5.75	5.87
1416	NASDAQ	DMRC	Thu, Jul 21, 2005	5.86	5.86	5.75	5.76
1415	NASDAQ	DMRC	Wed, Jul 20, 2005	5.78	5.85	5.78	5.81
1414	NASDAQ	DMRC	Tue, Jul 19, 2005	5.70	5.89	5.70	5.79
1413	NASDAQ	DMRC	Mon, Jul 18, 2005	5.55	5.65	5.55	5.59
1412	NASDAQ	DMRC	Fri, Jul 15, 2005	5.69	5.72	5.60	5.60
1411	NASDAQ	DMRC	Thu, Jul 14, 2005	5.86	5.90	5.68	5.70
1410	NASDAQ	DMRC	Wed, Jul 13, 2005	5.77	5.97	5.65	5.85
1409	NASDAQ	DMRC	Tue, Jul 12, 2005	5.93	5.98	5.82	5.86
1408	NASDAQ	DMRC	Mon, Jul 11, 2005	5.45	5.92	5.45	5.92
1407	NASDAQ	DMRC	Fri, Jul 8, 2005	5.59	5.71	5.43	5.55
1406	NASDAQ	DMRC	Thu, Jul 7, 2005	5.32	5.70	5.32	5.69
1405	NASDAQ	DMRC	Wed, Jul 6, 2005	5.21	5.44	5.20	5.31
1404	NASDAQ	DMRC	Tue, Jul 5, 2005	5.43	5.43	5.24	5.24
1403	NASDAQ	DMRC	Fri, Jul 1, 2005	5.46	5.50	5.40	5.40
1402	NASDAQ	DMRC	Thu, Jun 30, 2005	5.51	5.62	5.45	5.47
1401	NASDAQ	DMRC	Wed, Jun 29, 2005	5.50	5.64	5.45	5.45
1400	NASDAQ	DMRC	Tue, Jun 28, 2005	5.52	5.72	5.50	5.50
1399	NASDAQ	DMRC	Mon, Jun 27, 2005	5.40	5.70	5.36	5.57
1398	NASDAQ	DMRC	Fri, Jun 24, 2005	5.62	5.66	5.32	5.38
1397	NASDAQ	DMRC	Thu, Jun 23, 2005	5.66	5.84	5.50	5.50
1396	NASDAQ	DMRC	Wed, Jun 22, 2005	5.71	5.80	5.61	5.70
1395	NASDAQ	DMRC	Tue, Jun 21, 2005	5.74	5.79	5.64	5.64
1394	NASDAQ	DMRC	Mon, Jun 20, 2005	5.89	5.96	5.83	5.85
1393	NASDAQ	DMRC	Fri, Jun 17, 2005	6.08	6.10	5.82	5.88
1392	NASDAQ	DMRC	Thu, Jun 16, 2005	5.90	6.13	5.80	6.02
1391	NASDAQ	DMRC	Wed, Jun 15, 2005	6.00	6.20	5.70	5.80
1390	NASDAQ	DMRC	Tue, Jun 14, 2005	5.62	6.05	5.62	5.96
1389	NASDAQ	DMRC	Mon, Jun 13, 2005	5.83	6.11	5.68	6.08
1388	NASDAQ	DMRC	Fri, Jun 10, 2005	5.82	5.82	5.35	5.58
1387	NASDAQ	DMRC	Thu, Jun 9, 2005	5.42	5.48	5.26	5.46
1386	NASDAQ	DMRC	Wed, Jun 8, 2005	5.45	5.55	5.23	5.40
1385	NASDAQ	DMRC	Tue, Jun 7, 2005	5.40	5.70	5.33	5.55
1384	NASDAQ	DMRC	Mon, Jun 6, 2005	5.36	5.36	5.22	5.23
1383	NASDAQ	DMRC	Fri, Jun 3, 2005	5.53	5.55	5.37	5.37
1382	NASDAQ	DMRC	Thu, Jun 2, 2005	5.46	5.52	5.35	5.46
1381	NASDAQ	DMRC	Wed, Jun 1, 2005	5.08	5.47	5.08	5.41
1380	NASDAQ	DMRC	Tue, May 31, 2005	5.15	5.23	5.10	5.10
1379	NASDAQ	DMRC	Fri, May 27, 2005	5.17	5.22	5.13	5.15
1378	NASDAQ	DMRC	Thu, May 26, 2005	5.03	5.19	5.03	5.19
1377	NASDAQ	DMRC	Wed, May 25, 2005	5.13	5.13	5.00	5.04
1376	NASDAQ	DMRC	Tue, May 24, 2005	4.94	5.43	4.90	4.98
1375	NASDAQ	DMRC	Mon, May 23, 2005	4.76	4.99	4.73	4.93
1374	NASDAQ	DMRC	Fri, May 20, 2005	4.60	4.71	4.47	4.68
1373	NASDAQ	DMRC	Thu, May 19, 2005	4.62	4.66	4.55	4.55
1372	NASDAQ	DMRC	Wed, May 18, 2005	4.66	4.89	4.62	4.64
1371	NASDAQ	DMRC	Tue, May 17, 2005	4.60	4.62	4.44	4.48
1370	NASDAQ	DMRC	Mon, May 16, 2005	5.00	5.00	4.67	4.69
1369	NASDAQ	DMRC	Fri, May 13, 2005	4.69	4.95	4.65	4.72
1368	NASDAQ	DMRC	Thu, May 12, 2005	4.85	4.87	4.69	4.69
1367	NASDAQ	DMRC	Wed, May 11, 2005	4.80	4.86	4.75	4.82
1366	NASDAQ	DMRC	Tue, May 10, 2005	4.75	4.88	4.68	4.80
1365	NASDAQ	DMRC	Mon, May 9, 2005	5.10	5.10	4.75	4.82
1364	NASDAQ	DMRC	Fri, May 6, 2005	5.17	5.17	5.02	5.04
1363	NASDAQ	DMRC	Thu, May 5, 2005	5.39	5.58	5.00	5.04
1362	NASDAQ	DMRC	Wed, May 4, 2005	5.54	5.54	5.34	5.43
1361	NASDAQ	DMRC	Tue, May 3, 2005	5.53	5.74	5.22	5.47
1360	NASDAQ	DMRC	Mon, May 2, 2005	5.05	5.32	4.71	5.00
1359	NASDAQ	DMRC	Fri, Apr 29, 2005	5.29	5.38	5.06	5.08
1358	NASDAQ	DMRC	Thu, Apr 28, 2005	5.46	5.52	5.30	5.30
1357	NASDAQ	DMRC	Wed, Apr 27, 2005	5.53	5.58	5.44	5.53
1356	NASDAQ	DMRC	Tue, Apr 26, 2005	5.70	5.79	5.58	5.58
1355	NASDAQ	DMRC	Mon, Apr 25, 2005	5.75	5.80	5.64	5.66
1354	NASDAQ	DMRC	Fri, Apr 22, 2005	5.77	5.85	5.66	5.78
1353	NASDAQ	DMRC	Thu, Apr 21, 2005	6.00	6.00	5.69	5.84
1352	NASDAQ	DMRC	Wed, Apr 20, 2005	5.71	5.88	5.60	5.88
1351	NASDAQ	DMRC	Tue, Apr 19, 2005	5.90	5.91	5.70	5.81
1350	NASDAQ	DMRC	Mon, Apr 18, 2005	6.00	6.06	5.69	5.77
1349	NASDAQ	DMRC	Fri, Apr 15, 2005	6.09	6.29	5.97	6.00
1348	NASDAQ	DMRC	Thu, Apr 14, 2005	5.96	6.12	5.96	6.04
1347	NASDAQ	DMRC	Wed, Apr 13, 2005	6.06	6.14	5.96	5.96
1346	NASDAQ	DMRC	Tue, Apr 12, 2005	5.95	6.21	5.95	6.12
1345	NASDAQ	DMRC	Mon, Apr 11, 2005	6.23	6.37	5.95	5.95
1344	NASDAQ	DMRC	Fri, Apr 8, 2005	6.04	6.31	6.04	6.23
1343	NASDAQ	DMRC	Thu, Apr 7, 2005	5.95	6.28	5.95	6.20
1342	NASDAQ	DMRC	Wed, Apr 6, 2005	6.11	6.40	5.90	5.92
1341	NASDAQ	DMRC	Tue, Apr 5, 2005	6.15	6.26	5.91	6.00
1340	NASDAQ	DMRC	Mon, Apr 4, 2005	5.90	6.26	5.90	6.11
1339	NASDAQ	DMRC	Fri, Apr 1, 2005	6.17	6.30	5.80	5.96
1338	NASDAQ	DMRC	Thu, Mar 31, 2005	6.10	6.35	5.94	6.15
1337	NASDAQ	DMRC	Wed, Mar 30, 2005	5.93	6.20	5.90	5.98
1336	NASDAQ	DMRC	Tue, Mar 29, 2005	6.07	6.18	5.81	5.82
1335	NASDAQ	DMRC	Mon, Mar 28, 2005	6.33	6.42	6.01	6.09
1334	NASDAQ	DMRC	Thu, Mar 24, 2005	6.46	6.60	6.30	6.33
1333	NASDAQ	DMRC	Wed, Mar 23, 2005	6.55	6.69	6.41	6.49
1332	NASDAQ	DMRC	Tue, Mar 22, 2005	6.55	6.80	6.55	6.55
1331	NASDAQ	DMRC	Mon, Mar 21, 2005	6.56	7.06	6.54	6.55
1330	NASDAQ	DMRC	Fri, Mar 18, 2005	6.64	6.70	6.32	6.53
1329	NASDAQ	DMRC	Thu, Mar 17, 2005	6.52	6.72	6.52	6.61
1328	NASDAQ	DMRC	Wed, Mar 16, 2005	6.65	6.84	6.58	6.58
1327	NASDAQ	DMRC	Tue, Mar 15, 2005	6.98	6.98	6.65	6.68
1326	NASDAQ	DMRC	Mon, Mar 14, 2005	7.17	7.28	6.80	6.88
1325	NASDAQ	DMRC	Fri, Mar 11, 2005	7.47	7.60	7.17	7.20
1324	NASDAQ	DMRC	Thu, Mar 10, 2005	7.79	7.79	7.35	7.35
1323	NASDAQ	DMRC	Wed, Mar 9, 2005	7.39	7.80	7.39	7.61
1322	NASDAQ	DMRC	Tue, Mar 8, 2005	7.57	7.58	7.39	7.43
1321	NASDAQ	DMRC	Mon, Mar 7, 2005	7.42	7.45	7.35	7.43
1320	NASDAQ	DMRC	Fri, Mar 4, 2005	7.58	7.58	7.45	7.55
1319	NASDAQ	DMRC	Thu, Mar 3, 2005	7.58	7.58	7.36	7.49
1318	NASDAQ	DMRC	Wed, Mar 2, 2005	7.34	7.56	7.33	7.41
1317	NASDAQ	DMRC	Tue, Mar 1, 2005	7.89	7.89	7.44	7.50
1316	NASDAQ	DMRC	Mon, Feb 28, 2005	8.00	8.11	7.70	7.74
1315	NASDAQ	DMRC	Fri, Feb 25, 2005	8.00	8.23	7.90	8.10
1314	NASDAQ	DMRC	Thu, Feb 24, 2005	8.03	8.13	7.88	7.95
1313	NASDAQ	DMRC	Wed, Feb 23, 2005	8.11	8.45	8.05	8.05
1312	NASDAQ	DMRC	Tue, Feb 22, 2005	8.22	8.38	8.12	8.12
1311	NASDAQ	DMRC	Fri, Feb 18, 2005	8.56	8.62	8.04	8.20
1310	NASDAQ	DMRC	Thu, Feb 17, 2005	9.02	9.43	8.50	8.50
1309	NASDAQ	DMRC	Wed, Feb 16, 2005	8.62	9.27	8.62	9.04
1308	NASDAQ	DMRC	Tue, Feb 15, 2005	8.50	9.27	8.50	8.71
1307	NASDAQ	DMRC	Mon, Feb 14, 2005	8.67	8.95	8.62	8.65
1306	NASDAQ	DMRC	Fri, Feb 11, 2005	8.51	8.85	8.45	8.78
1305	NASDAQ	DMRC	Thu, Feb 10, 2005	8.42	8.85	8.41	8.59
1304	NASDAQ	DMRC	Wed, Feb 9, 2005	8.72	8.92	8.44	8.46
1303	NASDAQ	DMRC	Tue, Feb 8, 2005	8.68	8.89	8.60	8.73
1302	NASDAQ	DMRC	Mon, Feb 7, 2005	8.57	8.89	8.56	8.71
1301	NASDAQ	DMRC	Fri, Feb 4, 2005	8.42	8.73	8.42	8.57
1300	NASDAQ	DMRC	Thu, Feb 3, 2005	8.41	8.79	8.41	8.45
1299	NASDAQ	DMRC	Wed, Feb 2, 2005	8.42	8.66	8.42	8.63
1298	NASDAQ	DMRC	Tue, Feb 1, 2005	8.66	9.13	8.50	8.57
1297	NASDAQ	DMRC	Mon, Jan 31, 2005	8.50	8.86	8.50	8.79
1296	NASDAQ	DMRC	Fri, Jan 28, 2005	8.79	8.79	8.38	8.48
1295	NASDAQ	DMRC	Thu, Jan 27, 2005	8.58	8.77	8.42	8.57
1294	NASDAQ	DMRC	Wed, Jan 26, 2005	8.51	8.58	8.33	8.56
1293	NASDAQ	DMRC	Tue, Jan 25, 2005	8.43	8.88	8.34	8.49
1292	NASDAQ	DMRC	Mon, Jan 24, 2005	8.81	8.99	8.54	8.55
1291	NASDAQ	DMRC	Fri, Jan 21, 2005	8.61	8.90	8.61	8.81
1290	NASDAQ	DMRC	Thu, Jan 20, 2005	8.60	8.90	8.60	8.68
1289	NASDAQ	DMRC	Wed, Jan 19, 2005	8.92	9.00	8.70	8.70
1288	NASDAQ	DMRC	Tue, Jan 18, 2005	8.87	9.00	8.75	8.92
1287	NASDAQ	DMRC	Fri, Jan 14, 2005	8.86	9.14	8.86	8.94
1286	NASDAQ	DMRC	Thu, Jan 13, 2005	9.00	9.13	8.70	8.78
1285	NASDAQ	DMRC	Wed, Jan 12, 2005	9.05	9.20	8.86	9.00
1284	NASDAQ	DMRC	Tue, Jan 11, 2005	9.25	9.36	9.03	9.23
1283	NASDAQ	DMRC	Mon, Jan 10, 2005	9.35	9.66	8.93	9.34
1282	NASDAQ	DMRC	Fri, Jan 7, 2005	8.91	9.79	8.65	9.43
1281	NASDAQ	DMRC	Thu, Jan 6, 2005	8.91	9.13	8.91	9.02
1280	NASDAQ	DMRC	Wed, Jan 5, 2005	8.96	9.34	8.95	9.07
1279	NASDAQ	DMRC	Tue, Jan 4, 2005	9.12	9.34	9.01	9.15
1278	NASDAQ	DMRC	Mon, Jan 3, 2005	9.31	9.63	9.15	9.20
1277	NASDAQ	DMRC	Fri, Dec 31, 2004	8.93	9.67	8.93	9.32
1276	NASDAQ	DMRC	Thu, Dec 30, 2004	8.77	9.11	8.77	8.98
1275	NASDAQ	DMRC	Wed, Dec 29, 2004	8.51	8.95	8.51	8.87
1274	NASDAQ	DMRC	Tue, Dec 28, 2004	8.51	8.77	8.51	8.76
1273	NASDAQ	DMRC	Mon, Dec 27, 2004	8.71	8.92	8.52	8.59
1272	NASDAQ	DMRC	Thu, Dec 23, 2004	8.56	8.87	8.45	8.70
1271	NASDAQ	DMRC	Wed, Dec 22, 2004	8.60	8.83	8.45	8.61
1270	NASDAQ	DMRC	Tue, Dec 21, 2004	8.68	8.82	8.42	8.59
1269	NASDAQ	DMRC	Mon, Dec 20, 2004	8.90	9.01	8.56	8.72
1268	NASDAQ	DMRC	Fri, Dec 17, 2004	9.00	9.03	8.50	8.86
1267	NASDAQ	DMRC	Thu, Dec 16, 2004	8.92	9.13	8.92	8.94
1266	NASDAQ	DMRC	Wed, Dec 15, 2004	9.10	9.35	9.08	9.08
1265	NASDAQ	DMRC	Tue, Dec 14, 2004	9.04	9.24	8.95	9.20
1264	NASDAQ	DMRC	Mon, Dec 13, 2004	9.00	9.15	8.65	8.90
1263	NASDAQ	DMRC	Fri, Dec 10, 2004	8.92	9.00	8.66	8.93
1262	NASDAQ	DMRC	Thu, Dec 9, 2004	8.66	8.99	8.50	8.90
1261	NASDAQ	DMRC	Wed, Dec 8, 2004	8.75	8.98	8.44	8.56
1260	NASDAQ	DMRC	Tue, Dec 7, 2004	8.70	8.96	8.64	8.74
1259	NASDAQ	DMRC	Mon, Dec 6, 2004	8.93	9.22	8.93	8.96
1258	NASDAQ	DMRC	Fri, Dec 3, 2004	9.25	9.30	8.85	9.01
1257	NASDAQ	DMRC	Thu, Dec 2, 2004	9.47	9.54	9.12	9.35
1256	NASDAQ	DMRC	Wed, Dec 1, 2004	9.46	9.60	9.07	9.41
1255	NASDAQ	DMRC	Tue, Nov 30, 2004	9.04	9.41	8.66	9.21
1254	NASDAQ	DMRC	Mon, Nov 29, 2004	9.17	9.17	8.54	8.92
1253	NASDAQ	DMRC	Fri, Nov 26, 2004	8.95	9.13	8.94	9.00
1252	NASDAQ	DMRC	Wed, Nov 24, 2004	8.55	8.96	8.55	8.85
1251	NASDAQ	DMRC	Tue, Nov 23, 2004	8.71	8.72	8.55	8.59
1250	NASDAQ	DMRC	Mon, Nov 22, 2004	8.84	8.99	8.65	8.71
1249	NASDAQ	DMRC	Fri, Nov 19, 2004	8.92	9.19	8.90	8.90
1248	NASDAQ	DMRC	Thu, Nov 18, 2004	9.20	9.33	8.94	9.13
1247	NASDAQ	DMRC	Wed, Nov 17, 2004	9.59	9.90	9.15	9.23
1246	NASDAQ	DMRC	Tue, Nov 16, 2004	9.05	9.75	9.05	9.48
1245	NASDAQ	DMRC	Mon, Nov 15, 2004	9.20	9.50	8.82	9.50
1244	NASDAQ	DMRC	Fri, Nov 12, 2004	9.84	10.01	8.73	9.20
1243	NASDAQ	DMRC	Thu, Nov 11, 2004	9.91	10.00	9.82	10.00
1242	NASDAQ	DMRC	Wed, Nov 10, 2004	9.65	9.91	9.65	9.85
1241	NASDAQ	DMRC	Tue, Nov 9, 2004	9.67	9.82	9.60	9.82
1240	NASDAQ	DMRC	Mon, Nov 8, 2004	9.63	9.82	9.49	9.75
1239	NASDAQ	DMRC	Fri, Nov 5, 2004	9.77	10.00	9.68	9.84
1238	NASDAQ	DMRC	Thu, Nov 4, 2004	9.71	9.93	9.48	9.81
1237	NASDAQ	DMRC	Wed, Nov 3, 2004	9.21	9.80	9.21	9.68
1236	NASDAQ	DMRC	Tue, Nov 2, 2004	9.52	9.60	9.23	9.25
1235	NASDAQ	DMRC	Mon, Nov 1, 2004	9.22	9.55	9.20	9.40
1234	NASDAQ	DMRC	Fri, Oct 29, 2004	9.38	9.42	9.22	9.28
1233	NASDAQ	DMRC	Thu, Oct 28, 2004	9.33	9.39	9.22	9.22
1232	NASDAQ	DMRC	Wed, Oct 27, 2004	9.33	9.68	9.20	9.25
1231	NASDAQ	DMRC	Tue, Oct 26, 2004	9.56	9.57	9.23	9.44
1230	NASDAQ	DMRC	Mon, Oct 25, 2004	9.27	9.62	9.25	9.62
1229	NASDAQ	DMRC	Fri, Oct 22, 2004	9.29	9.50	9.27	9.27
1228	NASDAQ	DMRC	Thu, Oct 21, 2004	9.43	9.46	9.21	9.37
1227	NASDAQ	DMRC	Wed, Oct 20, 2004	9.27	9.38	9.22	9.38
1226	NASDAQ	DMRC	Tue, Oct 19, 2004	9.37	9.46	9.32	9.33
1225	NASDAQ	DMRC	Mon, Oct 18, 2004	9.14	9.44	9.14	9.42
1224	NASDAQ	DMRC	Fri, Oct 15, 2004	9.01	9.32	9.01	9.31
1223	NASDAQ	DMRC	Thu, Oct 14, 2004	9.26	9.31	8.95	8.99
1222	NASDAQ	DMRC	Wed, Oct 13, 2004	9.15	9.46	9.13	9.30
1221	NASDAQ	DMRC	Tue, Oct 12, 2004	9.22	9.47	9.11	9.32
1220	NASDAQ	DMRC	Mon, Oct 11, 2004	9.11	9.35	9.09	9.21
1219	NASDAQ	DMRC	Fri, Oct 8, 2004	9.16	9.36	9.15	9.15
1218	NASDAQ	DMRC	Thu, Oct 7, 2004	9.21	9.46	9.21	9.25
1217	NASDAQ	DMRC	Wed, Oct 6, 2004	8.90	9.50	8.89	9.50
1216	NASDAQ	DMRC	Tue, Oct 5, 2004	9.13	9.30	8.95	8.95
1215	NASDAQ	DMRC	Mon, Oct 4, 2004	9.13	9.37	9.13	9.24
1214	NASDAQ	DMRC	Fri, Oct 1, 2004	8.96	9.28	8.96	9.21
1213	NASDAQ	DMRC	Thu, Sep 30, 2004	9.04	9.19	9.00	9.04
1212	NASDAQ	DMRC	Wed, Sep 29, 2004	8.90	9.12	8.65	9.06
1211	NASDAQ	DMRC	Tue, Sep 28, 2004	9.00	9.07	8.64	8.89
1210	NASDAQ	DMRC	Mon, Sep 27, 2004	8.32	9.10	8.32	8.97
1209	NASDAQ	DMRC	Fri, Sep 24, 2004	8.44	8.69	8.44	8.45
1208	NASDAQ	DMRC	Thu, Sep 23, 2004	8.65	8.67	8.45	8.56
1207	NASDAQ	DMRC	Wed, Sep 22, 2004	8.77	8.77	8.50	8.58
1206	NASDAQ	DMRC	Tue, Sep 21, 2004	8.50	8.71	8.41	8.70
1205	NASDAQ	DMRC	Mon, Sep 20, 2004	8.59	8.80	8.41	8.47
1204	NASDAQ	DMRC	Fri, Sep 17, 2004	8.77	8.85	8.46	8.74
1203	NASDAQ	DMRC	Thu, Sep 16, 2004	8.45	8.69	8.45	8.61
1202	NASDAQ	DMRC	Wed, Sep 15, 2004	8.49	8.70	8.29	8.49
1201	NASDAQ	DMRC	Tue, Sep 14, 2004	8.06	8.81	7.45	8.58
1200	NASDAQ	DMRC	Mon, Sep 13, 2004	8.37	8.62	8.10	8.49
1199	NASDAQ	DMRC	Fri, Sep 10, 2004	8.18	8.39	8.10	8.22
1198	NASDAQ	DMRC	Thu, Sep 9, 2004	8.04	8.27	7.97	8.20
1197	NASDAQ	DMRC	Wed, Sep 8, 2004	8.51	8.54	8.02	8.03
1196	NASDAQ	DMRC	Tue, Sep 7, 2004	8.96	9.05	8.45	8.52
1195	NASDAQ	DMRC	Fri, Sep 3, 2004	8.64	9.10	8.62	8.82
1194	NASDAQ	DMRC	Thu, Sep 2, 2004	8.64	8.97	8.50	8.88
1193	NASDAQ	DMRC	Wed, Sep 1, 2004	8.68	9.30	8.45	8.64
1192	NASDAQ	DMRC	Tue, Aug 31, 2004	8.45	8.60	8.35	8.60
1191	NASDAQ	DMRC	Mon, Aug 30, 2004	8.74	8.74	8.35	8.53
1190	NASDAQ	DMRC	Fri, Aug 27, 2004	8.80	8.80	8.59	8.68
1189	NASDAQ	DMRC	Thu, Aug 26, 2004	8.74	8.79	8.71	8.75
1188	NASDAQ	DMRC	Wed, Aug 25, 2004	8.72	8.78	8.67	8.76
1187	NASDAQ	DMRC	Tue, Aug 24, 2004	8.85	8.85	8.67	8.70
1186	NASDAQ	DMRC	Mon, Aug 23, 2004	8.47	8.88	8.47	8.71
1185	NASDAQ	DMRC	Fri, Aug 20, 2004	8.70	8.75	8.54	8.54
1184	NASDAQ	DMRC	Thu, Aug 19, 2004	8.59	8.90	8.59	8.70
1183	NASDAQ	DMRC	Wed, Aug 18, 2004	8.50	9.00	8.41	8.92
1182	NASDAQ	DMRC	Tue, Aug 17, 2004	8.75	8.75	8.29	8.56
1181	NASDAQ	DMRC	Mon, Aug 16, 2004	7.89	8.69	7.89	8.63
1180	NASDAQ	DMRC	Fri, Aug 13, 2004	8.67	8.67	8.10	8.20
1179	NASDAQ	DMRC	Thu, Aug 12, 2004	8.27	8.59	8.27	8.30
1178	NASDAQ	DMRC	Wed, Aug 11, 2004	8.68	8.68	8.30	8.39
1177	NASDAQ	DMRC	Tue, Aug 10, 2004	8.26	8.64	8.25	8.62
1176	NASDAQ	DMRC	Mon, Aug 9, 2004	8.60	8.60	8.25	8.33
1175	NASDAQ	DMRC	Fri, Aug 6, 2004	8.64	8.92	8.40	8.53
1174	NASDAQ	DMRC	Thu, Aug 5, 2004	8.50	8.85	8.42	8.44
1173	NASDAQ	DMRC	Wed, Aug 4, 2004	8.50	8.66	8.40	8.55
1172	NASDAQ	DMRC	Tue, Aug 3, 2004	8.94	8.94	8.50	8.54
1171	NASDAQ	DMRC	Mon, Aug 2, 2004	9.00	9.10	8.50	8.83
1170	NASDAQ	DMRC	Fri, Jul 30, 2004	9.04	9.10	8.95	9.02
1169	NASDAQ	DMRC	Thu, Jul 29, 2004	9.29	9.55	8.70	9.04
1168	NASDAQ	DMRC	Wed, Jul 28, 2004	12.37	12.47	11.62	12.07
1167	NASDAQ	DMRC	Tue, Jul 27, 2004	11.01	12.80	11.01	12.41
1166	NASDAQ	DMRC	Mon, Jul 26, 2004	11.50	11.84	11.00	11.04
1165	NASDAQ	DMRC	Fri, Jul 23, 2004	11.67	12.34	11.50	11.50
1164	NASDAQ	DMRC	Thu, Jul 22, 2004	11.86	11.86	11.60	11.77
1163	NASDAQ	DMRC	Wed, Jul 21, 2004	12.11	12.35	11.75	11.75
1162	NASDAQ	DMRC	Tue, Jul 20, 2004	11.81	12.31	11.77	12.15
1161	NASDAQ	DMRC	Mon, Jul 19, 2004	12.51	12.70	11.80	11.95
1160	NASDAQ	DMRC	Fri, Jul 16, 2004	13.33	13.46	12.53	12.54
1159	NASDAQ	DMRC	Thu, Jul 15, 2004	13.00	13.31	12.87	13.09
1158	NASDAQ	DMRC	Wed, Jul 14, 2004	13.44	13.59	12.85	13.01
1157	NASDAQ	DMRC	Tue, Jul 13, 2004	13.65	13.69	13.34	13.63
1156	NASDAQ	DMRC	Mon, Jul 12, 2004	13.20	13.63	13.06	13.63
1155	NASDAQ	DMRC	Fri, Jul 9, 2004	13.16	13.49	12.96	13.41
1154	NASDAQ	DMRC	Thu, Jul 8, 2004	13.12	13.40	12.97	13.25
1153	NASDAQ	DMRC	Wed, Jul 7, 2004	13.01	13.50	13.01	13.20
1152	NASDAQ	DMRC	Tue, Jul 6, 2004	13.71	13.71	12.93	13.22
1151	NASDAQ	DMRC	Fri, Jul 2, 2004	13.50	13.68	13.19	13.49
1150	NASDAQ	DMRC	Thu, Jul 1, 2004	13.53	13.81	13.16	13.65
1149	NASDAQ	DMRC	Wed, Jun 30, 2004	13.03	13.91	13.03	13.35
1148	NASDAQ	DMRC	Tue, Jun 29, 2004	12.60	13.26	12.57	13.15
1147	NASDAQ	DMRC	Mon, Jun 28, 2004	12.80	12.97	12.69	12.88
1146	NASDAQ	DMRC	Fri, Jun 25, 2004	13.05	13.09	12.64	12.80
1145	NASDAQ	DMRC	Thu, Jun 24, 2004	12.97	13.06	12.88	13.05
1144	NASDAQ	DMRC	Wed, Jun 23, 2004	12.60	13.00	12.52	12.97
1143	NASDAQ	DMRC	Tue, Jun 22, 2004	12.20	12.69	12.20	12.67
1142	NASDAQ	DMRC	Mon, Jun 21, 2004	12.63	12.71	12.21	12.53
1141	NASDAQ	DMRC	Fri, Jun 18, 2004	12.19	12.73	12.06	12.52
1140	NASDAQ	DMRC	Thu, Jun 17, 2004	12.26	12.45	12.02	12.38
1139	NASDAQ	DMRC	Wed, Jun 16, 2004	11.92	12.25	11.91	12.22
1138	NASDAQ	DMRC	Tue, Jun 15, 2004	11.71	12.01	11.70	11.95
1137	NASDAQ	DMRC	Mon, Jun 14, 2004	11.90	12.00	11.50	11.74
1136	NASDAQ	DMRC	Thu, Jun 10, 2004	11.55	11.95	11.53	11.87
1135	NASDAQ	DMRC	Wed, Jun 9, 2004	12.00	12.00	11.59	11.75
1134	NASDAQ	DMRC	Tue, Jun 8, 2004	11.32	11.97	11.32	11.97
1133	NASDAQ	DMRC	Mon, Jun 7, 2004	11.00	11.54	11.00	11.50
1132	NASDAQ	DMRC	Fri, Jun 4, 2004	11.40	11.40	11.00	11.18
1131	NASDAQ	DMRC	Thu, Jun 3, 2004	11.41	11.41	11.00	11.25
1130	NASDAQ	DMRC	Wed, Jun 2, 2004	11.31	11.55	11.10	11.37
1129	NASDAQ	DMRC	Tue, Jun 1, 2004	11.46	11.55	11.24	11.53
1128	NASDAQ	DMRC	Fri, May 28, 2004	11.42	11.46	11.13	11.39
1127	NASDAQ	DMRC	Thu, May 27, 2004	11.30	11.60	10.90	11.25
1126	NASDAQ	DMRC	Wed, May 26, 2004	11.35	11.45	11.12	11.38
1125	NASDAQ	DMRC	Tue, May 25, 2004	10.59	11.34	10.59	11.24
1124	NASDAQ	DMRC	Mon, May 24, 2004	10.75	10.95	10.64	10.64
1123	NASDAQ	DMRC	Fri, May 21, 2004	10.58	10.73	10.35	10.73
1122	NASDAQ	DMRC	Thu, May 20, 2004	10.20	10.57	10.08	10.52
1121	NASDAQ	DMRC	Wed, May 19, 2004	10.40	10.47	10.14	10.19
1120	NASDAQ	DMRC	Tue, May 18, 2004	10.00	10.38	9.90	10.23
1119	NASDAQ	DMRC	Mon, May 17, 2004	10.75	10.95	10.00	10.12
1118	NASDAQ	DMRC	Fri, May 14, 2004	10.84	11.04	10.70	10.82
1117	NASDAQ	DMRC	Thu, May 13, 2004	11.28	11.34	10.77	10.77
1116	NASDAQ	DMRC	Wed, May 12, 2004	11.14	11.42	10.76	11.14
1115	NASDAQ	DMRC	Tue, May 11, 2004	10.71	11.47	10.71	11.15
1114	NASDAQ	DMRC	Mon, May 10, 2004	11.21	11.41	10.66	10.81
1113	NASDAQ	DMRC	Fri, May 7, 2004	11.46	11.46	11.20	11.26
1112	NASDAQ	DMRC	Thu, May 6, 2004	11.56	11.74	11.34	11.52
1111	NASDAQ	DMRC	Wed, May 5, 2004	11.35	11.89	11.25	11.65
1110	NASDAQ	DMRC	Tue, May 4, 2004	11.18	11.36	10.95	11.21
1109	NASDAQ	DMRC	Mon, May 3, 2004	11.02	11.68	11.02	11.18
1108	NASDAQ	DMRC	Fri, Apr 30, 2004	12.21	12.35	11.25	11.30
1107	NASDAQ	DMRC	Thu, Apr 29, 2004	12.70	12.89	12.24	12.25
1106	NASDAQ	DMRC	Wed, Apr 28, 2004	12.99	13.10	12.42	12.45
1105	NASDAQ	DMRC	Tue, Apr 27, 2004	13.05	13.23	12.95	12.98
1104	NASDAQ	DMRC	Mon, Apr 26, 2004	13.46	13.46	13.05	13.10
1103	NASDAQ	DMRC	Fri, Apr 23, 2004	13.35	13.45	13.10	13.24
1102	NASDAQ	DMRC	Thu, Apr 22, 2004	13.25	13.38	12.91	13.25
1101	NASDAQ	DMRC	Wed, Apr 21, 2004	12.81	13.21	12.80	13.08
1100	NASDAQ	DMRC	Tue, Apr 20, 2004	13.35	13.60	12.80	12.81
1099	NASDAQ	DMRC	Mon, Apr 19, 2004	12.86	13.38	12.86	13.25
1098	NASDAQ	DMRC	Fri, Apr 16, 2004	13.15	13.47	12.85	12.89
1097	NASDAQ	DMRC	Thu, Apr 15, 2004	13.49	13.49	12.99	13.00
1096	NASDAQ	DMRC	Wed, Apr 14, 2004	13.15	13.40	13.00	13.07
1095	NASDAQ	DMRC	Tue, Apr 13, 2004	13.45	13.75	13.13	13.17
1094	NASDAQ	DMRC	Mon, Apr 12, 2004	13.34	13.49	13.23	13.43
1093	NASDAQ	DMRC	Thu, Apr 8, 2004	13.15	13.24	12.91	12.92
1092	NASDAQ	DMRC	Wed, Apr 7, 2004	12.92	13.39	12.87	12.94
1091	NASDAQ	DMRC	Tue, Apr 6, 2004	13.09	13.60	12.93	13.08
1090	NASDAQ	DMRC	Mon, Apr 5, 2004	13.01	13.39	12.87	13.30
1089	NASDAQ	DMRC	Fri, Apr 2, 2004	13.29	13.39	12.84	13.29
1088	NASDAQ	DMRC	Thu, Apr 1, 2004	12.38	13.25	12.36	13.14
1087	NASDAQ	DMRC	Wed, Mar 31, 2004	12.32	12.71	12.03	12.37
1086	NASDAQ	DMRC	Tue, Mar 30, 2004	12.49	12.56	12.14	12.56
1085	NASDAQ	DMRC	Mon, Mar 29, 2004	11.91	12.49	11.90	12.46
1084	NASDAQ	DMRC	Fri, Mar 26, 2004	11.34	11.69	11.20	11.55
1083	NASDAQ	DMRC	Thu, Mar 25, 2004	11.29	11.45	11.02	11.35
1082	NASDAQ	DMRC	Wed, Mar 24, 2004	11.11	11.41	11.10	11.28
1081	NASDAQ	DMRC	Tue, Mar 23, 2004	11.39	11.51	11.05	11.12
1080	NASDAQ	DMRC	Mon, Mar 22, 2004	11.91	12.00	11.15	11.29
1079	NASDAQ	DMRC	Fri, Mar 19, 2004	12.25	12.25	11.91	11.97
1078	NASDAQ	DMRC	Thu, Mar 18, 2004	11.65	12.01	11.59	11.95
1077	NASDAQ	DMRC	Wed, Mar 17, 2004	11.03	11.85	11.03	11.85
1076	NASDAQ	DMRC	Tue, Mar 16, 2004	11.52	11.87	11.05	11.05
1075	NASDAQ	DMRC	Mon, Mar 15, 2004	12.03	12.25	11.30	11.42
1074	NASDAQ	DMRC	Fri, Mar 12, 2004	11.66	12.10	11.60	12.09
1073	NASDAQ	DMRC	Thu, Mar 11, 2004	11.65	11.99	11.50	11.54
1072	NASDAQ	DMRC	Wed, Mar 10, 2004	12.00	12.47	11.60	11.64
1071	NASDAQ	DMRC	Tue, Mar 9, 2004	12.32	12.51	12.00	12.05
1070	NASDAQ	DMRC	Mon, Mar 8, 2004	12.94	12.95	12.35	12.35
1069	NASDAQ	DMRC	Fri, Mar 5, 2004	13.00	13.12	12.50	12.60
1068	NASDAQ	DMRC	Thu, Mar 4, 2004	12.68	13.17	12.62	13.00
1067	NASDAQ	DMRC	Wed, Mar 3, 2004	12.69	12.69	12.28	12.48
1066	NASDAQ	DMRC	Tue, Mar 2, 2004	12.69	12.69	12.40	12.52
1065	NASDAQ	DMRC	Mon, Mar 1, 2004	12.61	12.72	12.35	12.55
1064	NASDAQ	DMRC	Fri, Feb 27, 2004	12.74	12.74	12.35	12.40
1063	NASDAQ	DMRC	Thu, Feb 26, 2004	12.40	12.89	12.40	12.74
1062	NASDAQ	DMRC	Wed, Feb 25, 2004	12.50	13.16	12.37	12.60
1061	NASDAQ	DMRC	Tue, Feb 24, 2004	12.81	13.31	12.80	13.30
1060	NASDAQ	DMRC	Mon, Feb 23, 2004	13.59	13.59	12.80	12.86
1059	NASDAQ	DMRC	Fri, Feb 20, 2004	13.00	13.49	12.95	13.25
1058	NASDAQ	DMRC	Thu, Feb 19, 2004	13.48	13.67	13.02	13.02
1057	NASDAQ	DMRC	Wed, Feb 18, 2004	13.40	13.43	13.00	13.40
1056	NASDAQ	DMRC	Tue, Feb 17, 2004	13.60	13.89	13.34	13.35
1055	NASDAQ	DMRC	Fri, Feb 13, 2004	13.40	13.98	13.36	13.60
1054	NASDAQ	DMRC	Thu, Feb 12, 2004	13.83	13.83	13.57	13.57
1053	NASDAQ	DMRC	Wed, Feb 11, 2004	14.03	14.03	13.28	13.62
1052	NASDAQ	DMRC	Tue, Feb 10, 2004	13.03	14.02	12.85	14.02
1051	NASDAQ	DMRC	Mon, Feb 9, 2004	12.90	13.36	12.82	13.15
1050	NASDAQ	DMRC	Fri, Feb 6, 2004	13.00	13.09	12.70	12.71
1049	NASDAQ	DMRC	Thu, Feb 5, 2004	12.75	12.92	12.38	12.88
1048	NASDAQ	DMRC	Wed, Feb 4, 2004	13.25	13.25	12.35	12.35
1047	NASDAQ	DMRC	Tue, Feb 3, 2004	13.35	13.40	12.88	12.88
1046	NASDAQ	DMRC	Mon, Feb 2, 2004	12.87	13.33	12.65	13.12
1045	NASDAQ	DMRC	Fri, Jan 30, 2004	12.25	12.80	12.25	12.61
1044	NASDAQ	DMRC	Thu, Jan 29, 2004	12.50	12.80	12.24	12.33
1043	NASDAQ	DMRC	Wed, Jan 28, 2004	13.00	13.25	12.50	12.50
1042	NASDAQ	DMRC	Tue, Jan 27, 2004	13.10	13.36	12.95	13.01
1041	NASDAQ	DMRC	Mon, Jan 26, 2004	13.10	13.52	12.95	13.22
1040	NASDAQ	DMRC	Fri, Jan 23, 2004	13.35	13.35	12.88	13.34
1039	NASDAQ	DMRC	Thu, Jan 22, 2004	12.85	13.40	12.60	13.29
1038	NASDAQ	DMRC	Wed, Jan 21, 2004	12.64	13.28	12.60	12.78
1037	NASDAQ	DMRC	Tue, Jan 20, 2004	14.50	15.04	14.50	14.95
1036	NASDAQ	DMRC	Fri, Jan 16, 2004	15.00	15.04	14.50	14.50
1035	NASDAQ	DMRC	Thu, Jan 15, 2004	14.64	14.99	14.64	14.88
1034	NASDAQ	DMRC	Wed, Jan 14, 2004	15.19	15.45	14.70	14.91
1033	NASDAQ	DMRC	Tue, Jan 13, 2004	15.25	15.28	14.51	15.15
1032	NASDAQ	DMRC	Mon, Jan 12, 2004	14.09	15.30	14.09	15.10
1031	NASDAQ	DMRC	Fri, Jan 9, 2004	14.13	14.31	13.94	14.00
1030	NASDAQ	DMRC	Thu, Jan 8, 2004	13.58	14.38	13.48	14.17
1029	NASDAQ	DMRC	Wed, Jan 7, 2004	14.25	14.40	13.97	14.18
1028	NASDAQ	DMRC	Tue, Jan 6, 2004	13.95	14.15	13.78	14.09
1027	NASDAQ	DMRC	Mon, Jan 5, 2004	13.06	14.06	13.00	14.05
1026	NASDAQ	DMRC	Fri, Jan 2, 2004	13.28	13.68	12.99	13.00
1025	NASDAQ	DMRC	Wed, Dec 31, 2003	13.50	14.01	13.30	13.30
1024	NASDAQ	DMRC	Tue, Dec 30, 2003	13.77	14.02	13.40	13.50
1023	NASDAQ	DMRC	Mon, Dec 29, 2003	13.11	14.00	12.94	13.99
1022	NASDAQ	DMRC	Fri, Dec 26, 2003	13.09	13.30	12.86	13.02
1021	NASDAQ	DMRC	Wed, Dec 24, 2003	13.30	13.30	12.89	12.89
1020	NASDAQ	DMRC	Tue, Dec 23, 2003	13.32	13.34	12.95	13.12
1019	NASDAQ	DMRC	Mon, Dec 22, 2003	12.95	13.86	12.95	13.20
1018	NASDAQ	DMRC	Fri, Dec 19, 2003	13.33	13.41	12.74	13.10
1017	NASDAQ	DMRC	Thu, Dec 18, 2003	13.20	13.36	12.90	13.12
1016	NASDAQ	DMRC	Wed, Dec 17, 2003	13.40	13.40	13.00	13.22
1015	NASDAQ	DMRC	Tue, Dec 16, 2003	13.26	13.38	12.87	13.30
1014	NASDAQ	DMRC	Mon, Dec 15, 2003	14.00	14.07	13.30	13.33
1013	NASDAQ	DMRC	Fri, Dec 12, 2003	13.40	14.00	13.30	14.00
1012	NASDAQ	DMRC	Thu, Dec 11, 2003	13.75	13.91	13.22	13.40
1011	NASDAQ	DMRC	Wed, Dec 10, 2003	14.09	14.10	13.75	13.75
1010	NASDAQ	DMRC	Tue, Dec 9, 2003	14.04	14.22	13.85	13.95
1009	NASDAQ	DMRC	Mon, Dec 8, 2003	13.86	14.00	13.71	13.90
1008	NASDAQ	DMRC	Fri, Dec 5, 2003	14.00	14.22	13.80	13.86
1007	NASDAQ	DMRC	Thu, Dec 4, 2003	13.80	14.21	13.80	13.98
1006	NASDAQ	DMRC	Wed, Dec 3, 2003	14.22	14.40	13.80	13.80
1005	NASDAQ	DMRC	Tue, Dec 2, 2003	14.28	14.40	14.12	14.16
1004	NASDAQ	DMRC	Mon, Dec 1, 2003	14.55	14.58	14.19	14.40
1003	NASDAQ	DMRC	Fri, Nov 28, 2003	13.98	14.72	13.97	14.14
1002	NASDAQ	DMRC	Wed, Nov 26, 2003	14.75	14.78	14.07	14.29
1001	NASDAQ	DMRC	Tue, Nov 25, 2003	15.20	15.22	14.31	14.70
1000	NASDAQ	DMRC	Mon, Nov 24, 2003	15.02	15.41	14.86	15.27
999	NASDAQ	DMRC	Fri, Nov 21, 2003	15.22	15.22	14.82	14.98
998	NASDAQ	DMRC	Thu, Nov 20, 2003	15.16	15.27	14.85	15.02
997	NASDAQ	DMRC	Wed, Nov 19, 2003	14.70	15.14	14.70	15.01
996	NASDAQ	DMRC	Tue, Nov 18, 2003	14.84	15.40	14.76	14.76
995	NASDAQ	DMRC	Mon, Nov 17, 2003	15.19	15.35	14.75	14.79
994	NASDAQ	DMRC	Fri, Nov 14, 2003	15.85	15.85	15.14	15.19
993	NASDAQ	DMRC	Thu, Nov 13, 2003	15.80	15.90	15.65	15.75
992	NASDAQ	DMRC	Wed, Nov 12, 2003	15.96	16.10	15.65	15.96
991	NASDAQ	DMRC	Tue, Nov 11, 2003	16.59	16.65	15.85	15.99
990	NASDAQ	DMRC	Mon, Nov 10, 2003	16.62	16.82	16.50	16.65
989	NASDAQ	DMRC	Fri, Nov 7, 2003	16.44	16.99	16.40	16.86
988	NASDAQ	DMRC	Thu, Nov 6, 2003	16.75	16.90	16.32	16.90
987	NASDAQ	DMRC	Wed, Nov 5, 2003	16.75	16.78	16.37	16.62
986	NASDAQ	DMRC	Tue, Nov 4, 2003	17.09	17.09	16.52	16.81
985	NASDAQ	DMRC	Mon, Nov 3, 2003	16.84	17.25	16.43	17.10
984	NASDAQ	DMRC	Fri, Oct 31, 2003	16.65	17.19	16.65	16.79
983	NASDAQ	DMRC	Thu, Oct 30, 2003	16.54	17.00	16.54	16.79
982	NASDAQ	DMRC	Wed, Oct 29, 2003	16.36	16.84	16.36	16.64
981	NASDAQ	DMRC	Tue, Oct 28, 2003	15.56	16.50	15.55	16.47
980	NASDAQ	DMRC	Mon, Oct 27, 2003	15.75	15.76	15.20	15.71
979	NASDAQ	DMRC	Fri, Oct 24, 2003	15.50	15.70	15.22	15.45
978	NASDAQ	DMRC	Thu, Oct 23, 2003	15.67	15.67	15.11	15.36
977	NASDAQ	DMRC	Wed, Oct 22, 2003	15.63	15.88	15.53	15.66
976	NASDAQ	DMRC	Tue, Oct 21, 2003	16.05	16.19	15.68	16.10
975	NASDAQ	DMRC	Mon, Oct 20, 2003	15.89	16.11	15.52	16.05
974	NASDAQ	DMRC	Fri, Oct 17, 2003	16.06	16.06	15.60	15.63
973	NASDAQ	DMRC	Thu, Oct 16, 2003	16.18	16.18	15.77	16.07
972	NASDAQ	DMRC	Wed, Oct 15, 2003	15.56	16.24	15.40	16.00
971	NASDAQ	DMRC	Tue, Oct 14, 2003	14.90	15.50	14.90	15.49
970	NASDAQ	DMRC	Mon, Oct 13, 2003	14.77	15.11	14.76	15.02
969	NASDAQ	DMRC	Fri, Oct 10, 2003	14.86	14.94	14.83	14.90
968	NASDAQ	DMRC	Thu, Oct 9, 2003	15.65	15.65	14.80	14.85
967	NASDAQ	DMRC	Wed, Oct 8, 2003	15.70	15.74	15.04	15.43
966	NASDAQ	DMRC	Tue, Oct 7, 2003	14.90	15.60	14.90	15.59
965	NASDAQ	DMRC	Mon, Oct 6, 2003	15.40	15.40	14.85	14.95
964	NASDAQ	DMRC	Fri, Oct 3, 2003	14.95	15.15	14.77	15.15
963	NASDAQ	DMRC	Thu, Oct 2, 2003	15.29	15.30	14.76	14.94
962	NASDAQ	DMRC	Wed, Oct 1, 2003	14.86	15.60	14.59	15.20
961	NASDAQ	DMRC	Tue, Sep 30, 2003	15.10	15.35	14.60	14.79
960	NASDAQ	DMRC	Mon, Sep 29, 2003	15.29	15.59	15.06	15.19
959	NASDAQ	DMRC	Fri, Sep 26, 2003	15.46	15.58	15.08	15.11
958	NASDAQ	DMRC	Thu, Sep 25, 2003	16.59	16.59	15.50	15.60
957	NASDAQ	DMRC	Wed, Sep 24, 2003	16.86	17.02	16.48	16.49
956	NASDAQ	DMRC	Tue, Sep 23, 2003	16.82	17.05	16.81	16.91
955	NASDAQ	DMRC	Mon, Sep 22, 2003	16.81	16.99	16.62	16.78
954	NASDAQ	DMRC	Fri, Sep 19, 2003	16.96	17.00	16.60	17.00
953	NASDAQ	DMRC	Thu, Sep 18, 2003	17.05	17.05	16.99	17.04
952	NASDAQ	DMRC	Wed, Sep 17, 2003	16.84	17.08	16.63	17.05
951	NASDAQ	DMRC	Tue, Sep 16, 2003	16.23	17.48	15.86	16.50
950	NASDAQ	DMRC	Mon, Sep 15, 2003	16.55	16.70	15.95	15.99
949	NASDAQ	DMRC	Fri, Sep 12, 2003	16.30	16.51	16.13	16.30
948	NASDAQ	DMRC	Thu, Sep 11, 2003	16.26	16.63	16.23	16.43
947	NASDAQ	DMRC	Wed, Sep 10, 2003	16.54	16.59	16.30	16.35
946	NASDAQ	DMRC	Tue, Sep 9, 2003	16.70	16.95	16.55	16.60
945	NASDAQ	DMRC	Mon, Sep 8, 2003	16.45	16.84	16.45	16.72
944	NASDAQ	DMRC	Fri, Sep 5, 2003	16.66	16.99	16.52	16.52
943	NASDAQ	DMRC	Thu, Sep 4, 2003	16.73	17.10	16.68	16.85
942	NASDAQ	DMRC	Wed, Sep 3, 2003	17.00	17.14	16.86	17.04
941	NASDAQ	DMRC	Tue, Sep 2, 2003	16.37	17.05	16.31	17.03
940	NASDAQ	DMRC	Fri, Aug 29, 2003	16.74	16.74	16.22	16.45
939	NASDAQ	DMRC	Thu, Aug 28, 2003	16.33	16.84	16.00	16.76
938	NASDAQ	DMRC	Wed, Aug 27, 2003	15.33	16.25	15.21	16.05
937	NASDAQ	DMRC	Tue, Aug 26, 2003	16.54	16.54	14.11	15.50
936	NASDAQ	DMRC	Mon, Aug 25, 2003	17.32	17.32	16.50	16.57
935	NASDAQ	DMRC	Fri, Aug 22, 2003	17.18	17.48	16.89	17.25
934	NASDAQ	DMRC	Thu, Aug 21, 2003	16.88	17.35	16.88	17.09
933	NASDAQ	DMRC	Wed, Aug 20, 2003	16.24	16.88	16.13	16.87
932	NASDAQ	DMRC	Tue, Aug 19, 2003	16.00	16.38	15.89	16.38
931	NASDAQ	DMRC	Mon, Aug 18, 2003	15.50	16.00	15.14	15.87
930	NASDAQ	DMRC	Fri, Aug 15, 2003	15.00	15.50	15.00	15.50
929	NASDAQ	DMRC	Thu, Aug 14, 2003	15.21	15.27	14.93	14.93
928	NASDAQ	DMRC	Wed, Aug 13, 2003	15.04	15.44	15.04	15.16
927	NASDAQ	DMRC	Tue, Aug 12, 2003	14.79	15.36	14.66	15.35
926	NASDAQ	DMRC	Mon, Aug 11, 2003	14.55	14.93	14.55	14.80
925	NASDAQ	DMRC	Fri, Aug 8, 2003	14.65	14.91	14.55	14.55
924	NASDAQ	DMRC	Thu, Aug 7, 2003	14.82	15.09	14.64	14.65
923	NASDAQ	DMRC	Wed, Aug 6, 2003	14.67	15.16	14.61	14.64
922	NASDAQ	DMRC	Tue, Aug 5, 2003	15.02	15.32	14.75	14.75
921	NASDAQ	DMRC	Mon, Aug 4, 2003	15.12	15.38	14.70	15.38
920	NASDAQ	DMRC	Fri, Aug 1, 2003	15.37	15.49	14.99	15.04
919	NASDAQ	DMRC	Thu, Jul 31, 2003	15.55	15.77	15.38	15.41
918	NASDAQ	DMRC	Wed, Jul 30, 2003	15.60	15.60	15.35	15.50
917	NASDAQ	DMRC	Tue, Jul 29, 2003	15.89	16.17	15.64	15.82
916	NASDAQ	DMRC	Mon, Jul 28, 2003	15.75	15.89	15.40	15.71
915	NASDAQ	DMRC	Fri, Jul 25, 2003	15.75	15.75	15.35	15.48
914	NASDAQ	DMRC	Thu, Jul 24, 2003	15.81	15.89	15.65	15.69
913	NASDAQ	DMRC	Wed, Jul 23, 2003	15.48	16.24	15.48	15.80
912	NASDAQ	DMRC	Tue, Jul 22, 2003	15.66	15.77	15.50	15.50
911	NASDAQ	DMRC	Mon, Jul 21, 2003	15.80	15.86	15.51	15.66
910	NASDAQ	DMRC	Fri, Jul 18, 2003	15.68	15.79	15.67	15.70
909	NASDAQ	DMRC	Thu, Jul 17, 2003	15.81	16.03	15.65	15.70
908	NASDAQ	DMRC	Wed, Jul 16, 2003	16.05	16.28	15.71	15.71
907	NASDAQ	DMRC	Tue, Jul 15, 2003	15.79	16.00	15.71	16.00
906	NASDAQ	DMRC	Mon, Jul 14, 2003	15.99	16.24	15.68	15.70
905	NASDAQ	DMRC	Fri, Jul 11, 2003	16.43	16.67	15.88	15.88
904	NASDAQ	DMRC	Thu, Jul 10, 2003	16.55	16.79	15.65	16.40
903	NASDAQ	DMRC	Wed, Jul 9, 2003	16.89	16.92	16.30	16.65
902	NASDAQ	DMRC	Tue, Jul 8, 2003	16.79	17.04	16.70	16.94
901	NASDAQ	DMRC	Mon, Jul 7, 2003	16.37	17.00	16.37	16.91
900	NASDAQ	DMRC	Thu, Jul 3, 2003	16.29	16.64	16.21	16.48
899	NASDAQ	DMRC	Wed, Jul 2, 2003	16.15	16.52	15.92	16.40
898	NASDAQ	DMRC	Tue, Jul 1, 2003	15.70	16.10	15.65	16.09
897	NASDAQ	DMRC	Mon, Jun 30, 2003	16.10	16.10	15.60	15.70
896	NASDAQ	DMRC	Fri, Jun 27, 2003	16.06	16.14	15.70	15.92
895	NASDAQ	DMRC	Thu, Jun 26, 2003	15.57	16.49	15.56	16.30
894	NASDAQ	DMRC	Wed, Jun 25, 2003	15.64	15.82	15.50	15.56
893	NASDAQ	DMRC	Tue, Jun 24, 2003	15.61	15.71	15.60	15.60
892	NASDAQ	DMRC	Mon, Jun 23, 2003	15.50	15.92	15.50	15.71
891	NASDAQ	DMRC	Fri, Jun 20, 2003	16.33	16.35	15.53	15.64
890	NASDAQ	DMRC	Thu, Jun 19, 2003	16.37	16.37	16.02	16.18
889	NASDAQ	DMRC	Wed, Jun 18, 2003	16.44	16.44	15.99	16.30
888	NASDAQ	DMRC	Tue, Jun 17, 2003	16.37	16.55	16.20	16.27
887	NASDAQ	DMRC	Mon, Jun 16, 2003	15.21	16.15	15.18	16.10
886	NASDAQ	DMRC	Fri, Jun 13, 2003	15.07	15.33	15.03	15.14
885	NASDAQ	DMRC	Thu, Jun 12, 2003	15.24	15.25	15.02	15.20
884	NASDAQ	DMRC	Wed, Jun 11, 2003	15.09	15.17	14.95	15.17
883	NASDAQ	DMRC	Tue, Jun 10, 2003	14.72	15.11	14.63	15.11
882	NASDAQ	DMRC	Mon, Jun 9, 2003	15.35	15.35	14.60	14.65
881	NASDAQ	DMRC	Fri, Jun 6, 2003	14.90	15.30	14.78	15.27
880	NASDAQ	DMRC	Thu, Jun 5, 2003	15.04	15.19	14.75	15.15
879	NASDAQ	DMRC	Wed, Jun 4, 2003	15.05	15.31	14.85	15.03
878	NASDAQ	DMRC	Tue, Jun 3, 2003	14.19	15.05	14.18	15.03
877	NASDAQ	DMRC	Mon, Jun 2, 2003	13.85	14.51	13.85	14.18
876	NASDAQ	DMRC	Fri, May 30, 2003	14.40	14.60	13.75	14.00
875	NASDAQ	DMRC	Thu, May 29, 2003	14.55	14.55	14.44	14.51
874	NASDAQ	DMRC	Wed, May 28, 2003	14.29	14.70	14.29	14.52
873	NASDAQ	DMRC	Tue, May 27, 2003	14.45	14.90	14.25	14.52
872	NASDAQ	DMRC	Fri, May 23, 2003	14.38	14.57	14.26	14.49
871	NASDAQ	DMRC	Thu, May 22, 2003	14.33	14.49	14.33	14.49
870	NASDAQ	DMRC	Wed, May 21, 2003	14.50	14.50	14.20	14.38
869	NASDAQ	DMRC	Tue, May 20, 2003	14.35	14.40	14.12	14.39
868	NASDAQ	DMRC	Mon, May 19, 2003	14.10	14.52	14.10	14.40
867	NASDAQ	DMRC	Fri, May 16, 2003	14.57	14.59	14.20	14.27
866	NASDAQ	DMRC	Thu, May 15, 2003	14.05	14.66	14.05	14.66
865	NASDAQ	DMRC	Wed, May 14, 2003	14.30	14.60	14.00	14.12
864	NASDAQ	DMRC	Tue, May 13, 2003	14.19	14.55	14.14	14.31
863	NASDAQ	DMRC	Mon, May 12, 2003	14.40	14.40	14.10	14.25
862	NASDAQ	DMRC	Fri, May 9, 2003	14.11	14.43	14.02	14.33
861	NASDAQ	DMRC	Thu, May 8, 2003	14.16	14.25	14.01	14.15
860	NASDAQ	DMRC	Wed, May 7, 2003	14.50	14.50	13.96	14.18
859	NASDAQ	DMRC	Tue, May 6, 2003	13.99	14.49	13.85	14.32
858	NASDAQ	DMRC	Mon, May 5, 2003	14.01	14.13	13.69	13.87
857	NASDAQ	DMRC	Fri, May 2, 2003	13.10	13.99	13.08	13.85
856	NASDAQ	DMRC	Thu, May 1, 2003	13.00	13.25	12.45	13.16
855	NASDAQ	DMRC	Wed, Apr 30, 2003	12.66	13.04	12.42	12.80
854	NASDAQ	DMRC	Tue, Apr 29, 2003	13.19	13.37	13.04	13.13
853	NASDAQ	DMRC	Mon, Apr 28, 2003	12.30	13.17	12.19	12.98
852	NASDAQ	DMRC	Fri, Apr 25, 2003	12.05	12.25	12.00	12.20
851	NASDAQ	DMRC	Thu, Apr 24, 2003	12.22	12.30	11.85	12.10
850	NASDAQ	DMRC	Wed, Apr 23, 2003	11.90	12.68	11.71	12.01
849	NASDAQ	DMRC	Tue, Apr 22, 2003	11.12	11.88	11.12	11.80
848	NASDAQ	DMRC	Mon, Apr 21, 2003	11.30	11.39	11.00	11.23
847	NASDAQ	DMRC	Thu, Apr 17, 2003	11.20	11.29	11.10	11.27
846	NASDAQ	DMRC	Wed, Apr 16, 2003	10.78	11.10	10.78	11.05
845	NASDAQ	DMRC	Tue, Apr 15, 2003	10.50	10.99	10.38	10.86
844	NASDAQ	DMRC	Mon, Apr 14, 2003	10.38	10.48	9.94	10.47
843	NASDAQ	DMRC	Fri, Apr 11, 2003	10.50	10.78	10.39	10.41
842	NASDAQ	DMRC	Thu, Apr 10, 2003	11.15	11.15	10.68	10.75
841	NASDAQ	DMRC	Wed, Apr 9, 2003	11.33	11.55	10.69	10.88
840	NASDAQ	DMRC	Tue, Apr 8, 2003	11.39	11.51	11.05	11.34
839	NASDAQ	DMRC	Mon, Apr 7, 2003	11.44	11.80	11.34	11.38
838	NASDAQ	DMRC	Fri, Apr 4, 2003	11.71	11.71	11.25	11.49
837	NASDAQ	DMRC	Thu, Apr 3, 2003	11.55	11.70	11.37	11.59
836	NASDAQ	DMRC	Wed, Apr 2, 2003	11.44	11.73	11.42	11.44
835	NASDAQ	DMRC	Tue, Apr 1, 2003	11.50	11.69	11.50	11.59
834	NASDAQ	DMRC	Mon, Mar 31, 2003	11.64	11.74	11.49	11.69
833	NASDAQ	DMRC	Fri, Mar 28, 2003	11.57	11.88	11.47	11.70
832	NASDAQ	DMRC	Thu, Mar 27, 2003	11.41	11.65	11.41	11.55
831	NASDAQ	DMRC	Wed, Mar 26, 2003	11.46	11.65	10.93	11.50
830	NASDAQ	DMRC	Tue, Mar 25, 2003	11.11	11.49	11.05	11.39
829	NASDAQ	DMRC	Mon, Mar 24, 2003	10.95	11.25	10.94	11.11
828	NASDAQ	DMRC	Fri, Mar 21, 2003	11.74	11.87	10.92	11.15
827	NASDAQ	DMRC	Thu, Mar 20, 2003	11.61	11.77	11.26	11.70
826	NASDAQ	DMRC	Wed, Mar 19, 2003	11.70	11.99	11.29	11.63
825	NASDAQ	DMRC	Tue, Mar 18, 2003	11.06	11.65	11.03	11.65
824	NASDAQ	DMRC	Mon, Mar 17, 2003	11.14	11.33	10.81	11.24
823	NASDAQ	DMRC	Fri, Mar 14, 2003	11.22	11.60	10.82	11.01
822	NASDAQ	DMRC	Thu, Mar 13, 2003	10.84	11.20	10.70	11.20
821	NASDAQ	DMRC	Wed, Mar 12, 2003	10.50	10.95	10.50	10.83
820	NASDAQ	DMRC	Tue, Mar 11, 2003	11.16	11.16	10.49	10.73
819	NASDAQ	DMRC	Mon, Mar 10, 2003	11.12	11.15	10.52	11.00
818	NASDAQ	DMRC	Fri, Mar 7, 2003	10.98	11.08	10.52	10.94
817	NASDAQ	DMRC	Thu, Mar 6, 2003	10.69	10.94	10.51	10.79
816	NASDAQ	DMRC	Wed, Mar 5, 2003	11.28	11.28	10.15	10.69
815	NASDAQ	DMRC	Tue, Mar 4, 2003	11.29	11.49	11.01	11.25
814	NASDAQ	DMRC	Mon, Mar 3, 2003	10.69	11.28	10.45	11.28
813	NASDAQ	DMRC	Fri, Feb 28, 2003	10.80	10.89	10.61	10.70
812	NASDAQ	DMRC	Thu, Feb 27, 2003	11.14	11.34	10.76	10.80
811	NASDAQ	DMRC	Wed, Feb 26, 2003	11.01	11.36	10.91	11.09
810	NASDAQ	DMRC	Tue, Feb 25, 2003	10.51	11.60	10.18	11.28
809	NASDAQ	DMRC	Mon, Feb 24, 2003	11.50	11.66	10.31	10.46
808	NASDAQ	DMRC	Fri, Feb 21, 2003	11.60	11.70	11.45	11.60
807	NASDAQ	DMRC	Thu, Feb 20, 2003	11.62	11.70	11.33	11.51
806	NASDAQ	DMRC	Wed, Feb 19, 2003	11.00	11.60	10.72	11.60
805	NASDAQ	DMRC	Tue, Feb 18, 2003	10.51	11.05	10.51	11.00
804	NASDAQ	DMRC	Fri, Feb 14, 2003	10.00	10.78	10.00	10.74
803	NASDAQ	DMRC	Thu, Feb 13, 2003	11.05	11.14	9.92	9.99
802	NASDAQ	DMRC	Wed, Feb 12, 2003	10.04	11.16	10.04	11.02
801	NASDAQ	DMRC	Tue, Feb 11, 2003	10.25	10.85	10.01	10.14
800	NASDAQ	DMRC	Mon, Feb 10, 2003	9.65	10.23	9.65	10.23
799	NASDAQ	DMRC	Fri, Feb 7, 2003	10.26	10.36	9.70	9.85
798	NASDAQ	DMRC	Thu, Feb 6, 2003	10.37	10.50	10.00	10.32
797	NASDAQ	DMRC	Wed, Feb 5, 2003	11.40	11.49	10.30	10.41
796	NASDAQ	DMRC	Tue, Feb 4, 2003	11.75	12.75	11.00	11.20
795	NASDAQ	DMRC	Mon, Feb 3, 2003	11.76	12.35	11.56	11.86
794	NASDAQ	DMRC	Fri, Jan 31, 2003	11.69	11.88	11.58	11.88
793	NASDAQ	DMRC	Thu, Jan 30, 2003	12.79	12.79	11.68	11.78
792	NASDAQ	DMRC	Wed, Jan 29, 2003	12.56	12.94	12.27	12.61
791	NASDAQ	DMRC	Tue, Jan 28, 2003	12.81	13.37	12.68	12.98
790	NASDAQ	DMRC	Mon, Jan 27, 2003	12.35	13.09	12.10	12.99
789	NASDAQ	DMRC	Fri, Jan 24, 2003	12.61	12.86	12.30	12.30
788	NASDAQ	DMRC	Thu, Jan 23, 2003	13.80	13.80	12.80	12.81
787	NASDAQ	DMRC	Wed, Jan 22, 2003	12.57	13.75	12.40	13.34
786	NASDAQ	DMRC	Tue, Jan 21, 2003	13.62	13.62	12.55	12.57
785	NASDAQ	DMRC	Fri, Jan 17, 2003	13.61	13.98	13.37	13.87
784	NASDAQ	DMRC	Thu, Jan 16, 2003	13.12	14.17	12.80	14.09
783	NASDAQ	DMRC	Wed, Jan 15, 2003	13.30	13.58	13.14	13.15
782	NASDAQ	DMRC	Tue, Jan 14, 2003	13.77	14.00	13.24	13.42
781	NASDAQ	DMRC	Mon, Jan 13, 2003	14.09	14.42	13.50	13.66
780	NASDAQ	DMRC	Fri, Jan 10, 2003	12.74	14.44	12.35	14.43
779	NASDAQ	DMRC	Thu, Jan 9, 2003	12.82	13.59	12.19	12.82
778	NASDAQ	DMRC	Wed, Jan 8, 2003	12.60	12.83	12.04	12.46
777	NASDAQ	DMRC	Tue, Jan 7, 2003	12.23	12.59	12.02	12.40
776	NASDAQ	DMRC	Mon, Jan 6, 2003	11.23	12.59	11.23	12.33
775	NASDAQ	DMRC	Fri, Jan 3, 2003	11.14	11.44	10.76	11.42
774	NASDAQ	DMRC	Thu, Jan 2, 2003	11.29	11.60	11.03	11.07
773	NASDAQ	DMRC	Tue, Dec 31, 2002	11.15	11.75	11.15	11.34
772	NASDAQ	DMRC	Mon, Dec 30, 2002	12.21	12.44	11.16	11.32
771	NASDAQ	DMRC	Fri, Dec 27, 2002	12.51	12.60	11.95	12.30
770	NASDAQ	DMRC	Thu, Dec 26, 2002	12.89	13.15	12.28	12.50
769	NASDAQ	DMRC	Tue, Dec 24, 2002	12.79	12.90	12.51	12.64
768	NASDAQ	DMRC	Mon, Dec 23, 2002	12.58	12.75	11.92	12.75
767	NASDAQ	DMRC	Fri, Dec 20, 2002	12.25	12.68	12.06	12.60
766	NASDAQ	DMRC	Thu, Dec 19, 2002	12.22	12.86	11.96	12.07
765	NASDAQ	DMRC	Wed, Dec 18, 2002	13.16	13.89	12.25	12.42
764	NASDAQ	DMRC	Tue, Dec 17, 2002	13.48	14.00	13.13	13.39
763	NASDAQ	DMRC	Mon, Dec 16, 2002	13.56	14.46	13.16	13.42
762	NASDAQ	DMRC	Fri, Dec 13, 2002	15.23	15.25	13.51	13.57
761	NASDAQ	DMRC	Thu, Dec 12, 2002	15.50	15.80	14.82	15.24
760	NASDAQ	DMRC	Wed, Dec 11, 2002	15.32	15.70	15.27	15.53
759	NASDAQ	DMRC	Tue, Dec 10, 2002	14.90	15.41	14.90	15.24
758	NASDAQ	DMRC	Mon, Dec 9, 2002	15.15	15.43	14.75	14.76
757	NASDAQ	DMRC	Fri, Dec 6, 2002	15.18	15.63	15.18	15.38
756	NASDAQ	DMRC	Thu, Dec 5, 2002	15.34	15.49	15.15	15.31
755	NASDAQ	DMRC	Wed, Dec 4, 2002	15.77	15.83	15.34	15.41
754	NASDAQ	DMRC	Tue, Dec 3, 2002	15.50	15.92	15.40	15.65
753	NASDAQ	DMRC	Mon, Dec 2, 2002	15.75	15.80	15.50	15.73
752	NASDAQ	DMRC	Fri, Nov 29, 2002	16.00	16.44	15.75	15.77
751	NASDAQ	DMRC	Wed, Nov 27, 2002	16.58	16.59	15.75	15.95
750	NASDAQ	DMRC	Tue, Nov 26, 2002	16.55	16.90	16.50	16.71
749	NASDAQ	DMRC	Mon, Nov 25, 2002	16.00	16.53	15.73	16.50
748	NASDAQ	DMRC	Fri, Nov 22, 2002	15.81	16.00	15.51	16.00
747	NASDAQ	DMRC	Thu, Nov 21, 2002	15.59	16.44	15.25	15.95
746	NASDAQ	DMRC	Wed, Nov 20, 2002	14.85	15.82	14.84	15.58
745	NASDAQ	DMRC	Tue, Nov 19, 2002	14.81	15.50	14.81	14.92
744	NASDAQ	DMRC	Mon, Nov 18, 2002	14.65	15.35	14.65	15.06
743	NASDAQ	DMRC	Fri, Nov 15, 2002	14.80	15.04	14.61	14.78
742	NASDAQ	DMRC	Thu, Nov 14, 2002	14.13	15.07	14.13	14.75
741	NASDAQ	DMRC	Wed, Nov 13, 2002	14.50	14.74	14.03	14.10
740	NASDAQ	DMRC	Tue, Nov 12, 2002	14.12	14.81	13.91	14.49
739	NASDAQ	DMRC	Mon, Nov 11, 2002	14.87	15.25	14.17	14.17
738	NASDAQ	DMRC	Fri, Nov 8, 2002	15.00	15.24	14.94	14.94
737	NASDAQ	DMRC	Thu, Nov 7, 2002	15.75	16.15	14.49	14.99
736	NASDAQ	DMRC	Wed, Nov 6, 2002	14.50	16.07	14.32	15.61
735	NASDAQ	DMRC	Tue, Nov 5, 2002	14.18	14.50	14.00	14.50
734	NASDAQ	DMRC	Mon, Nov 4, 2002	13.55	14.26	13.55	14.11
733	NASDAQ	DMRC	Fri, Nov 1, 2002	13.00	13.78	12.88	13.44
732	NASDAQ	DMRC	Thu, Oct 31, 2002	12.98	13.34	12.85	12.85
731	NASDAQ	DMRC	Wed, Oct 30, 2002	12.85	13.45	12.75	13.00
730	NASDAQ	DMRC	Tue, Oct 29, 2002	12.84	12.99	12.65	12.85
729	NASDAQ	DMRC	Mon, Oct 28, 2002	13.54	13.99	12.90	12.93
728	NASDAQ	DMRC	Fri, Oct 25, 2002	13.60	13.85	13.26	13.50
727	NASDAQ	DMRC	Thu, Oct 24, 2002	12.89	14.03	12.89	13.54
726	NASDAQ	DMRC	Wed, Oct 23, 2002	12.02	12.82	11.52	12.82
725	NASDAQ	DMRC	Tue, Oct 22, 2002	11.94	12.19	11.68	12.01
724	NASDAQ	DMRC	Mon, Oct 21, 2002	11.69	12.13	11.69	12.10
723	NASDAQ	DMRC	Fri, Oct 18, 2002	11.69	12.00	11.68	11.76
722	NASDAQ	DMRC	Thu, Oct 17, 2002	11.28	11.70	11.28	11.70
721	NASDAQ	DMRC	Wed, Oct 16, 2002	11.50	11.59	11.10	11.16
720	NASDAQ	DMRC	Tue, Oct 15, 2002	11.29	11.60	11.00	11.40
719	NASDAQ	DMRC	Mon, Oct 14, 2002	11.02	11.49	10.80	10.83
718	NASDAQ	DMRC	Fri, Oct 11, 2002	11.10	11.55	11.07	11.21
717	NASDAQ	DMRC	Thu, Oct 10, 2002	10.22	11.26	10.15	11.26
716	NASDAQ	DMRC	Wed, Oct 9, 2002	10.45	10.85	10.15	10.16
715	NASDAQ	DMRC	Tue, Oct 8, 2002	10.65	10.65	10.20	10.60
714	NASDAQ	DMRC	Mon, Oct 7, 2002	10.59	10.84	10.40	10.75
713	NASDAQ	DMRC	Fri, Oct 4, 2002	11.83	12.00	10.43	10.64
712	NASDAQ	DMRC	Thu, Oct 3, 2002	11.25	12.00	11.23	11.65
711	NASDAQ	DMRC	Wed, Oct 2, 2002	11.50	11.89	11.25	11.26
710	NASDAQ	DMRC	Tue, Oct 1, 2002	11.68	11.98	10.89	11.98
709	NASDAQ	DMRC	Mon, Sep 30, 2002	11.61	11.77	11.00	11.67
708	NASDAQ	DMRC	Fri, Sep 27, 2002	12.05	12.25	11.45	11.46
707	NASDAQ	DMRC	Thu, Sep 26, 2002	11.50	12.28	11.42	12.06
706	NASDAQ	DMRC	Wed, Sep 25, 2002	10.30	11.85	10.06	11.50
705	NASDAQ	DMRC	Tue, Sep 24, 2002	10.15	10.66	10.06	10.45
704	NASDAQ	DMRC	Mon, Sep 23, 2002	10.35	10.50	10.06	10.45
703	NASDAQ	DMRC	Fri, Sep 20, 2002	11.20	11.23	10.35	10.49
702	NASDAQ	DMRC	Thu, Sep 19, 2002	10.94	10.95	10.51	10.68
701	NASDAQ	DMRC	Wed, Sep 18, 2002	11.08	11.08	10.47	10.90
700	NASDAQ	DMRC	Tue, Sep 17, 2002	10.81	11.06	10.62	11.06
699	NASDAQ	DMRC	Mon, Sep 16, 2002	11.06	11.11	10.76	10.95
698	NASDAQ	DMRC	Fri, Sep 13, 2002	10.71	11.34	10.71	11.06
697	NASDAQ	DMRC	Thu, Sep 12, 2002	11.33	11.50	10.70	11.00
696	NASDAQ	DMRC	Wed, Sep 11, 2002	11.06	11.41	11.06	11.20
695	NASDAQ	DMRC	Tue, Sep 10, 2002	11.25	11.75	10.69	11.45
694	NASDAQ	DMRC	Mon, Sep 9, 2002	10.86	11.34	10.08	11.25
693	NASDAQ	DMRC	Fri, Sep 6, 2002	10.50	11.60	10.46	11.39
692	NASDAQ	DMRC	Thu, Sep 5, 2002	9.92	10.63	9.75	10.50
691	NASDAQ	DMRC	Wed, Sep 4, 2002	9.12	10.04	8.60	10.04
690	NASDAQ	DMRC	Tue, Sep 3, 2002	9.15	9.25	8.70	9.12
689	NASDAQ	DMRC	Fri, Aug 30, 2002	9.46	9.90	9.17	9.17
688	NASDAQ	DMRC	Thu, Aug 29, 2002	10.07	10.07	9.46	9.65
687	NASDAQ	DMRC	Wed, Aug 28, 2002	10.50	10.61	9.86	10.02
686	NASDAQ	DMRC	Tue, Aug 27, 2002	10.46	10.75	10.06	10.46
685	NASDAQ	DMRC	Mon, Aug 26, 2002	10.50	10.65	10.35	10.65
684	NASDAQ	DMRC	Fri, Aug 23, 2002	10.95	10.99	10.44	10.60
683	NASDAQ	DMRC	Thu, Aug 22, 2002	10.64	10.95	10.31	10.95
682	NASDAQ	DMRC	Wed, Aug 21, 2002	9.95	11.06	9.75	10.75
681	NASDAQ	DMRC	Tue, Aug 20, 2002	9.90	9.95	9.08	9.76
680	NASDAQ	DMRC	Mon, Aug 19, 2002	9.60	9.94	9.30	9.75
679	NASDAQ	DMRC	Fri, Aug 16, 2002	9.05	9.95	9.05	9.66
678	NASDAQ	DMRC	Thu, Aug 15, 2002	9.03	9.75	8.70	9.05
677	NASDAQ	DMRC	Wed, Aug 14, 2002	9.09	9.09	8.65	9.03
676	NASDAQ	DMRC	Tue, Aug 13, 2002	9.21	9.50	8.70	8.75
675	NASDAQ	DMRC	Mon, Aug 12, 2002	9.15	9.35	8.71	9.22
674	NASDAQ	DMRC	Fri, Aug 9, 2002	9.41	9.75	9.40	9.53
673	NASDAQ	DMRC	Thu, Aug 8, 2002	9.22	10.00	9.01	9.53
672	NASDAQ	DMRC	Wed, Aug 7, 2002	8.84	9.73	8.66	9.35
671	NASDAQ	DMRC	Tue, Aug 6, 2002	9.02	9.15	8.56	8.93
670	NASDAQ	DMRC	Mon, Aug 5, 2002	8.95	9.15	8.80	8.90
669	NASDAQ	DMRC	Fri, Aug 2, 2002	9.44	9.44	8.90	8.96
668	NASDAQ	DMRC	Thu, Aug 1, 2002	9.81	9.93	8.95	9.44
667	NASDAQ	DMRC	Wed, Jul 31, 2002	10.00	10.17	9.64	9.82
666	NASDAQ	DMRC	Tue, Jul 30, 2002	10.32	10.44	9.61	10.03
665	NASDAQ	DMRC	Mon, Jul 29, 2002	10.61	11.10	10.31	10.44
664	NASDAQ	DMRC	Fri, Jul 26, 2002	11.32	11.32	10.13	10.70
663	NASDAQ	DMRC	Thu, Jul 25, 2002	10.65	11.53	10.40	10.96
662	NASDAQ	DMRC	Wed, Jul 24, 2002	10.52	10.70	10.15	10.59
661	NASDAQ	DMRC	Tue, Jul 23, 2002	10.95	11.00	10.25	10.61
660	NASDAQ	DMRC	Mon, Jul 22, 2002	9.80	10.94	9.40	10.90
659	NASDAQ	DMRC	Fri, Jul 19, 2002	10.33	10.43	9.74	9.94
658	NASDAQ	DMRC	Thu, Jul 18, 2002	11.19	11.20	10.21	10.39
657	NASDAQ	DMRC	Wed, Jul 17, 2002	11.21	11.21	10.80	10.83
656	NASDAQ	DMRC	Tue, Jul 16, 2002	10.90	11.22	10.60	11.18
655	NASDAQ	DMRC	Mon, Jul 15, 2002	11.91	11.91	10.57	11.06
654	NASDAQ	DMRC	Fri, Jul 12, 2002	11.50	12.27	11.50	12.00
653	NASDAQ	DMRC	Thu, Jul 11, 2002	11.55	11.88	11.39	11.82
652	NASDAQ	DMRC	Wed, Jul 10, 2002	11.63	11.66	11.38	11.62
651	NASDAQ	DMRC	Tue, Jul 9, 2002	11.65	11.67	11.13	11.57
650	NASDAQ	DMRC	Mon, Jul 8, 2002	11.00	11.67	10.22	11.67
649	NASDAQ	DMRC	Fri, Jul 5, 2002	9.79	11.30	9.40	11.05
648	NASDAQ	DMRC	Wed, Jul 3, 2002	9.20	10.00	8.87	9.66
647	NASDAQ	DMRC	Tue, Jul 2, 2002	9.50	10.39	9.22	9.25
646	NASDAQ	DMRC	Mon, Jul 1, 2002	10.46	10.46	9.52	9.67
645	NASDAQ	DMRC	Fri, Jun 28, 2002	8.60	10.95	8.59	10.39
644	NASDAQ	DMRC	Thu, Jun 27, 2002	9.20	10.00	8.85	9.10
643	NASDAQ	DMRC	Wed, Jun 26, 2002	8.60	9.41	7.90	9.16
642	NASDAQ	DMRC	Tue, Jun 25, 2002	8.86	9.05	8.67	8.67
641	NASDAQ	DMRC	Mon, Jun 24, 2002	9.00	9.14	7.60	9.04
640	NASDAQ	DMRC	Fri, Jun 21, 2002	9.31	9.31	8.95	8.97
639	NASDAQ	DMRC	Thu, Jun 20, 2002	9.40	9.50	9.05	9.06
638	NASDAQ	DMRC	Wed, Jun 19, 2002	10.67	10.93	10.00	10.00
637	NASDAQ	DMRC	Tue, Jun 18, 2002	10.33	10.92	10.18	10.54
636	NASDAQ	DMRC	Mon, Jun 17, 2002	9.48	10.39	9.28	10.39
635	NASDAQ	DMRC	Fri, Jun 14, 2002	9.36	9.50	9.03	9.42
634	NASDAQ	DMRC	Thu, Jun 13, 2002	9.81	9.82	9.37	9.44
633	NASDAQ	DMRC	Wed, Jun 12, 2002	10.60	10.60	9.62	9.81
632	NASDAQ	DMRC	Tue, Jun 11, 2002	11.22	11.24	10.70	10.70
631	NASDAQ	DMRC	Mon, Jun 10, 2002	11.70	11.70	10.55	10.80
630	NASDAQ	DMRC	Fri, Jun 7, 2002	11.72	11.87	11.30	11.70
629	NASDAQ	DMRC	Thu, Jun 6, 2002	13.14	13.15	11.77	11.77
628	NASDAQ	DMRC	Wed, Jun 5, 2002	12.77	13.14	12.59	12.97
627	NASDAQ	DMRC	Tue, Jun 4, 2002	12.22	12.85	11.93	12.57
626	NASDAQ	DMRC	Mon, Jun 3, 2002	12.50	12.80	11.65	12.23
625	NASDAQ	DMRC	Fri, May 31, 2002	13.78	14.10	12.50	12.80
624	NASDAQ	DMRC	Thu, May 30, 2002	14.07	14.16	13.75	13.77
623	NASDAQ	DMRC	Wed, May 29, 2002	14.74	14.74	13.95	14.00
622	NASDAQ	DMRC	Tue, May 28, 2002	14.85	14.86	13.80	14.78
621	NASDAQ	DMRC	Fri, May 24, 2002	15.00	15.29	14.75	14.84
620	NASDAQ	DMRC	Thu, May 23, 2002	14.95	15.37	14.67	15.00
619	NASDAQ	DMRC	Wed, May 22, 2002	15.29	15.29	13.90	14.89
618	NASDAQ	DMRC	Tue, May 21, 2002	15.23	15.45	15.04	15.41
617	NASDAQ	DMRC	Mon, May 20, 2002	16.40	16.58	15.20	15.25
616	NASDAQ	DMRC	Fri, May 17, 2002	16.60	16.71	16.37	16.48
615	NASDAQ	DMRC	Thu, May 16, 2002	17.05	17.21	16.15	16.34
614	NASDAQ	DMRC	Wed, May 15, 2002	16.29	18.10	16.21	17.00
613	NASDAQ	DMRC	Tue, May 14, 2002	15.74	16.56	15.50	16.25
612	NASDAQ	DMRC	Mon, May 13, 2002	14.63	15.70	14.41	15.49
611	NASDAQ	DMRC	Fri, May 10, 2002	13.95	14.75	13.75	14.43
610	NASDAQ	DMRC	Thu, May 9, 2002	14.54	14.78	13.66	13.68
609	NASDAQ	DMRC	Wed, May 8, 2002	14.67	14.87	13.82	14.62
608	NASDAQ	DMRC	Tue, May 7, 2002	13.91	14.98	13.55	14.57
607	NASDAQ	DMRC	Mon, May 6, 2002	14.35	14.55	13.82	13.82
606	NASDAQ	DMRC	Fri, May 3, 2002	14.84	15.09	14.24	14.45
605	NASDAQ	DMRC	Thu, May 2, 2002	15.32	15.32	14.69	15.09
604	NASDAQ	DMRC	Wed, May 1, 2002	14.90	15.70	14.40	15.34
603	NASDAQ	DMRC	Tue, Apr 30, 2002	12.98	14.97	12.90	14.97
602	NASDAQ	DMRC	Mon, Apr 29, 2002	14.00	14.00	12.75	12.90
601	NASDAQ	DMRC	Fri, Apr 26, 2002	14.00	14.33	13.89	13.89
600	NASDAQ	DMRC	Thu, Apr 25, 2002	14.74	14.74	14.00	14.00
599	NASDAQ	DMRC	Wed, Apr 24, 2002	14.51	14.75	14.47	14.51
598	NASDAQ	DMRC	Tue, Apr 23, 2002	15.17	15.20	14.40	14.55
597	NASDAQ	DMRC	Mon, Apr 22, 2002	14.99	15.40	14.80	15.18
596	NASDAQ	DMRC	Fri, Apr 19, 2002	15.75	15.89	14.85	14.96
595	NASDAQ	DMRC	Thu, Apr 18, 2002	16.74	17.34	15.60	15.70
594	NASDAQ	DMRC	Wed, Apr 17, 2002	17.88	17.94	17.39	17.39
593	NASDAQ	DMRC	Tue, Apr 16, 2002	17.84	18.21	17.84	17.99
592	NASDAQ	DMRC	Mon, Apr 15, 2002	18.88	18.95	17.60	17.60
591	NASDAQ	DMRC	Fri, Apr 12, 2002	18.63	19.09	18.24	19.09
590	NASDAQ	DMRC	Thu, Apr 11, 2002	19.28	19.29	18.54	18.62
589	NASDAQ	DMRC	Wed, Apr 10, 2002	18.95	19.32	18.89	19.29
588	NASDAQ	DMRC	Tue, Apr 9, 2002	19.73	20.06	18.95	18.95
587	NASDAQ	DMRC	Mon, Apr 8, 2002	20.17	20.17	18.97	19.83
586	NASDAQ	DMRC	Fri, Apr 5, 2002	20.08	20.57	19.62	20.22
585	NASDAQ	DMRC	Thu, Apr 4, 2002	19.80	20.21	19.55	19.92
584	NASDAQ	DMRC	Wed, Apr 3, 2002	19.38	20.20	19.05	19.90
583	NASDAQ	DMRC	Tue, Apr 2, 2002	18.02	19.58	18.02	19.20
582	NASDAQ	DMRC	Mon, Apr 1, 2002	19.57	19.58	17.88	17.88
581	NASDAQ	DMRC	Thu, Mar 28, 2002	19.88	20.45	19.17	19.57
580	NASDAQ	DMRC	Wed, Mar 27, 2002	18.24	20.10	18.20	20.01
579	NASDAQ	DMRC	Tue, Mar 26, 2002	19.35	19.50	18.45	18.70
578	NASDAQ	DMRC	Mon, Mar 25, 2002	19.28	19.51	19.23	19.35
577	NASDAQ	DMRC	Fri, Mar 22, 2002	18.68	19.53	18.45	19.30
576	NASDAQ	DMRC	Thu, Mar 21, 2002	18.84	19.10	18.59	18.68
575	NASDAQ	DMRC	Wed, Mar 20, 2002	18.87	19.34	18.61	18.86
574	NASDAQ	DMRC	Tue, Mar 19, 2002	18.72	19.00	18.21	18.98
573	NASDAQ	DMRC	Mon, Mar 18, 2002	18.40	18.85	18.00	18.63
572	NASDAQ	DMRC	Fri, Mar 15, 2002	18.74	18.74	17.51	18.49
571	NASDAQ	DMRC	Thu, Mar 14, 2002	17.25	18.75	16.76	18.61
570	NASDAQ	DMRC	Wed, Mar 13, 2002	17.99	18.00	16.86	17.20
569	NASDAQ	DMRC	Tue, Mar 12, 2002	16.91	18.02	16.52	18.02
568	NASDAQ	DMRC	Mon, Mar 11, 2002	17.12	17.20	16.51	16.91
567	NASDAQ	DMRC	Fri, Mar 8, 2002	16.75	17.60	16.55	17.03
566	NASDAQ	DMRC	Thu, Mar 7, 2002	17.73	17.75	16.61	16.68
565	NASDAQ	DMRC	Wed, Mar 6, 2002	16.90	17.94	16.11	17.53
564	NASDAQ	DMRC	Tue, Mar 5, 2002	16.49	17.00	16.49	17.00
563	NASDAQ	DMRC	Mon, Mar 4, 2002	16.25	16.70	15.85	16.67
562	NASDAQ	DMRC	Fri, Mar 1, 2002	15.43	16.52	15.28	16.36
561	NASDAQ	DMRC	Thu, Feb 28, 2002	16.00	16.00	15.14	15.19
560	NASDAQ	DMRC	Wed, Feb 27, 2002	15.82	16.25	15.38	15.96
559	NASDAQ	DMRC	Tue, Feb 26, 2002	15.73	16.25	15.57	15.57
558	NASDAQ	DMRC	Mon, Feb 25, 2002	16.00	16.20	15.40	15.92
557	NASDAQ	DMRC	Fri, Feb 22, 2002	16.25	16.40	15.86	15.90
556	NASDAQ	DMRC	Thu, Feb 21, 2002	16.35	17.97	15.82	16.05
555	NASDAQ	DMRC	Wed, Feb 20, 2002	18.30	18.30	15.66	16.47
554	NASDAQ	DMRC	Tue, Feb 19, 2002	19.20	19.35	18.05	18.14
553	NASDAQ	DMRC	Fri, Feb 15, 2002	18.84	19.25	18.81	19.10
552	NASDAQ	DMRC	Thu, Feb 14, 2002	19.06	19.35	18.75	18.84
551	NASDAQ	DMRC	Wed, Feb 13, 2002	19.03	19.40	18.86	19.04
550	NASDAQ	DMRC	Tue, Feb 12, 2002	19.36	19.45	19.03	19.03
549	NASDAQ	DMRC	Mon, Feb 11, 2002	19.27	19.61	18.68	19.61
548	NASDAQ	DMRC	Fri, Feb 8, 2002	18.06	19.40	18.00	19.29
547	NASDAQ	DMRC	Thu, Feb 7, 2002	19.35	19.60	18.08	18.09
546	NASDAQ	DMRC	Wed, Feb 6, 2002	19.50	19.99	19.35	19.35
545	NASDAQ	DMRC	Tue, Feb 5, 2002	19.25	19.68	19.15	19.44
544	NASDAQ	DMRC	Mon, Feb 4, 2002	19.00	19.40	19.00	19.21
543	NASDAQ	DMRC	Fri, Feb 1, 2002	19.60	19.60	19.05	19.50
542	NASDAQ	DMRC	Thu, Jan 31, 2002	19.69	19.85	19.11	19.55
541	NASDAQ	DMRC	Wed, Jan 30, 2002	19.24	20.00	18.10	20.00
540	NASDAQ	DMRC	Tue, Jan 29, 2002	20.18	20.18	19.02	19.15
539	NASDAQ	DMRC	Mon, Jan 28, 2002	18.73	20.18	18.73	19.93
538	NASDAQ	DMRC	Fri, Jan 25, 2002	19.99	19.99	18.51	18.71
537	NASDAQ	DMRC	Thu, Jan 24, 2002	18.83	20.03	18.75	20.03
536	NASDAQ	DMRC	Wed, Jan 23, 2002	18.60	19.50	18.00	18.83
535	NASDAQ	DMRC	Tue, Jan 22, 2002	18.47	19.07	17.18	17.87
534	NASDAQ	DMRC	Fri, Jan 18, 2002	19.42	19.65	18.35	18.37
533	NASDAQ	DMRC	Thu, Jan 17, 2002	18.82	19.76	18.82	19.73
532	NASDAQ	DMRC	Wed, Jan 16, 2002	19.66	19.79	18.15	18.91
531	NASDAQ	DMRC	Tue, Jan 15, 2002	19.35	20.10	19.25	20.07
530	NASDAQ	DMRC	Mon, Jan 14, 2002	19.80	20.00	19.30	19.35
529	NASDAQ	DMRC	Fri, Jan 11, 2002	20.90	21.05	19.80	20.04
528	NASDAQ	DMRC	Thu, Jan 10, 2002	20.85	21.25	20.68	20.93
527	NASDAQ	DMRC	Wed, Jan 9, 2002	19.75	21.56	19.75	20.80
526	NASDAQ	DMRC	Tue, Jan 8, 2002	19.21	19.75	19.08	19.75
525	NASDAQ	DMRC	Mon, Jan 7, 2002	20.03	20.33	19.23	19.30
524	NASDAQ	DMRC	Fri, Jan 4, 2002	19.98	20.45	19.73	20.08
523	NASDAQ	DMRC	Thu, Jan 3, 2002	20.08	20.75	19.90	19.90
522	NASDAQ	DMRC	Wed, Jan 2, 2002	18.70	20.05	18.43	19.93
521	NASDAQ	DMRC	Mon, Dec 31, 2001	19.23	20.25	18.58	18.58
520	NASDAQ	DMRC	Fri, Dec 28, 2001	18.65	19.40	18.58	19.15
519	NASDAQ	DMRC	Thu, Dec 27, 2001	17.98	18.93	17.87	18.50
518	NASDAQ	DMRC	Wed, Dec 26, 2001	19.91	20.57	17.55	18.10
517	NASDAQ	DMRC	Mon, Dec 24, 2001	16.83	19.35	16.75	19.24
516	NASDAQ	DMRC	Fri, Dec 21, 2001	18.30	18.92	16.90	17.00
515	NASDAQ	DMRC	Thu, Dec 20, 2001	18.07	18.48	17.00	17.21
514	NASDAQ	DMRC	Wed, Dec 19, 2001	18.09	18.29	17.35	18.08
513	NASDAQ	DMRC	Tue, Dec 18, 2001	19.05	19.14	18.16	18.16
512	NASDAQ	DMRC	Mon, Dec 17, 2001	18.28	19.20	18.00	19.17
511	NASDAQ	DMRC	Fri, Dec 14, 2001	18.12	18.57	17.50	18.40
510	NASDAQ	DMRC	Thu, Dec 13, 2001	19.45	19.45	17.79	18.00
509	NASDAQ	DMRC	Wed, Dec 12, 2001	19.61	20.00	19.44	19.52
508	NASDAQ	DMRC	Tue, Dec 11, 2001	19.25	20.00	19.15	19.65
507	NASDAQ	DMRC	Mon, Dec 10, 2001	19.44	19.75	19.05	19.14
506	NASDAQ	DMRC	Fri, Dec 7, 2001	20.60	20.68	19.00	19.92
505	NASDAQ	DMRC	Thu, Dec 6, 2001	19.94	21.10	19.17	20.39
504	NASDAQ	DMRC	Wed, Dec 5, 2001	19.34	20.14	18.98	19.88
503	NASDAQ	DMRC	Tue, Dec 4, 2001	18.51	19.50	17.35	19.34
502	NASDAQ	DMRC	Mon, Dec 3, 2001	15.96	19.16	15.89	18.05
501	NASDAQ	DMRC	Fri, Nov 30, 2001	15.31	16.17	15.31	16.00
500	NASDAQ	DMRC	Thu, Nov 29, 2001	14.78	15.58	14.78	15.40
499	NASDAQ	DMRC	Wed, Nov 28, 2001	14.94	15.41	14.63	14.99
498	NASDAQ	DMRC	Tue, Nov 27, 2001	15.32	15.56	14.85	15.55
497	NASDAQ	DMRC	Mon, Nov 26, 2001	15.08	15.88	15.00	15.27
496	NASDAQ	DMRC	Fri, Nov 23, 2001	14.10	15.33	14.10	15.33
495	NASDAQ	DMRC	Wed, Nov 21, 2001	14.80	15.05	14.00	14.04
494	NASDAQ	DMRC	Tue, Nov 20, 2001	15.23	15.75	14.59	14.79
493	NASDAQ	DMRC	Mon, Nov 19, 2001	14.90	15.50	14.82	15.33
492	NASDAQ	DMRC	Fri, Nov 16, 2001	15.97	16.81	14.60	14.80
491	NASDAQ	DMRC	Thu, Nov 15, 2001	15.65	16.12	15.17	16.10
490	NASDAQ	DMRC	Wed, Nov 14, 2001	16.00	16.22	15.00	15.37
489	NASDAQ	DMRC	Tue, Nov 13, 2001	15.36	16.15	15.35	16.00
488	NASDAQ	DMRC	Mon, Nov 12, 2001	14.95	15.44	13.60	15.38
487	NASDAQ	DMRC	Fri, Nov 9, 2001	13.91	15.08	13.50	15.05
486	NASDAQ	DMRC	Thu, Nov 8, 2001	13.15	14.22	13.15	13.91
485	NASDAQ	DMRC	Wed, Nov 7, 2001	13.66	13.66	13.15	13.15
484	NASDAQ	DMRC	Tue, Nov 6, 2001	12.94	13.60	12.60	13.50
483	NASDAQ	DMRC	Mon, Nov 5, 2001	12.75	13.05	12.53	13.04
482	NASDAQ	DMRC	Fri, Nov 2, 2001	12.06	13.15	11.86	12.43
481	NASDAQ	DMRC	Thu, Nov 1, 2001	12.34	12.35	10.51	12.06
480	NASDAQ	DMRC	Wed, Oct 31, 2001	12.86	12.98	11.40	12.23
479	NASDAQ	DMRC	Tue, Oct 30, 2001	13.15	13.23	12.84	12.90
478	NASDAQ	DMRC	Mon, Oct 29, 2001	14.00	14.20	12.64	12.95
477	NASDAQ	DMRC	Fri, Oct 26, 2001	13.40	14.70	12.90	13.84
476	NASDAQ	DMRC	Thu, Oct 25, 2001	13.06	13.80	12.57	13.80
475	NASDAQ	DMRC	Wed, Oct 24, 2001	13.14	13.67	12.58	13.50
474	NASDAQ	DMRC	Tue, Oct 23, 2001	13.12	13.80	12.76	13.50
473	NASDAQ	DMRC	Mon, Oct 22, 2001	12.81	13.13	12.46	13.00
472	NASDAQ	DMRC	Fri, Oct 19, 2001	11.85	13.17	11.11	13.17
471	NASDAQ	DMRC	Thu, Oct 18, 2001	13.35	13.35	11.01	11.56
470	NASDAQ	DMRC	Wed, Oct 17, 2001	12.55	14.04	12.16	13.88
469	NASDAQ	DMRC	Tue, Oct 16, 2001	12.25	13.00	11.91	12.33
468	NASDAQ	DMRC	Mon, Oct 15, 2001	12.80	12.80	12.15	12.63
467	NASDAQ	DMRC	Fri, Oct 12, 2001	12.05	13.15	12.01	12.58
466	NASDAQ	DMRC	Thu, Oct 11, 2001	11.99	12.90	11.99	12.02
465	NASDAQ	DMRC	Wed, Oct 10, 2001	11.65	12.05	11.51	11.87
464	NASDAQ	DMRC	Tue, Oct 9, 2001	12.85	13.91	11.75	11.97
463	NASDAQ	DMRC	Mon, Oct 8, 2001	15.20	15.20	15.02	15.14
462	NASDAQ	DMRC	Fri, Oct 5, 2001	15.01	15.80	14.72	15.70
461	NASDAQ	DMRC	Thu, Oct 4, 2001	15.55	15.75	15.01	15.42
460	NASDAQ	DMRC	Wed, Oct 3, 2001	14.81	15.60	14.62	15.37
459	NASDAQ	DMRC	Tue, Oct 2, 2001	13.65	15.34	13.65	14.79
458	NASDAQ	DMRC	Mon, Oct 1, 2001	13.68	14.65	13.25	14.13
457	NASDAQ	DMRC	Fri, Sep 28, 2001	11.55	13.77	11.55	13.77
456	NASDAQ	DMRC	Thu, Sep 27, 2001	11.00	11.97	10.25	11.97
455	NASDAQ	DMRC	Wed, Sep 26, 2001	11.13	11.13	10.85	11.05
454	NASDAQ	DMRC	Tue, Sep 25, 2001	11.90	11.90	10.02	11.10
453	NASDAQ	DMRC	Mon, Sep 24, 2001	11.10	11.94	10.65	11.05
452	NASDAQ	DMRC	Fri, Sep 21, 2001	11.25	13.25	10.30	11.15
451	NASDAQ	DMRC	Thu, Sep 20, 2001	12.31	12.56	11.40	11.75
450	NASDAQ	DMRC	Wed, Sep 19, 2001	13.75	13.75	11.54	12.55
449	NASDAQ	DMRC	Tue, Sep 18, 2001	14.75	14.75	13.40	13.76
448	NASDAQ	DMRC	Mon, Sep 17, 2001	12.91	14.75	12.50	14.74
447	NASDAQ	DMRC	Mon, Sep 10, 2001	12.70	13.40	12.69	12.99
446	NASDAQ	DMRC	Fri, Sep 7, 2001	13.02	13.50	13.02	13.30
445	NASDAQ	DMRC	Thu, Sep 6, 2001	13.70	13.80	13.01	13.30
444	NASDAQ	DMRC	Wed, Sep 5, 2001	13.04	14.39	12.90	14.00
443	NASDAQ	DMRC	Tue, Sep 4, 2001	13.95	14.50	13.46	13.75
442	NASDAQ	DMRC	Fri, Aug 31, 2001	13.40	14.65	13.27	13.60
441	NASDAQ	DMRC	Thu, Aug 30, 2001	14.45	14.45	13.31	13.57
440	NASDAQ	DMRC	Wed, Aug 29, 2001	14.20	14.68	14.00	14.39
439	NASDAQ	DMRC	Tue, Aug 28, 2001	14.01	14.49	13.75	14.18
438	NASDAQ	DMRC	Mon, Aug 27, 2001	14.46	14.56	13.47	14.20
437	NASDAQ	DMRC	Fri, Aug 24, 2001	13.00	15.40	12.70	14.66
436	NASDAQ	DMRC	Thu, Aug 23, 2001	12.15	13.40	11.96	12.65
435	NASDAQ	DMRC	Wed, Aug 22, 2001	12.03	12.49	12.00	12.25
434	NASDAQ	DMRC	Tue, Aug 21, 2001	12.10	12.64	12.00	12.00
433	NASDAQ	DMRC	Mon, Aug 20, 2001	12.60	12.70	11.98	12.42
432	NASDAQ	DMRC	Fri, Aug 17, 2001	12.40	12.87	12.28	12.60
431	NASDAQ	DMRC	Thu, Aug 16, 2001	12.77	12.78	12.34	12.43
430	NASDAQ	DMRC	Wed, Aug 15, 2001	13.69	13.69	12.42	12.65
429	NASDAQ	DMRC	Tue, Aug 14, 2001	13.23	13.72	13.17	13.17
428	NASDAQ	DMRC	Mon, Aug 13, 2001	13.49	13.75	13.20	13.22
427	NASDAQ	DMRC	Fri, Aug 10, 2001	13.10	14.20	13.10	13.49
426	NASDAQ	DMRC	Thu, Aug 9, 2001	12.80	13.24	12.50	13.11
425	NASDAQ	DMRC	Wed, Aug 8, 2001	13.02	13.75	12.91	13.36
424	NASDAQ	DMRC	Tue, Aug 7, 2001	12.80	13.49	12.75	13.08
423	NASDAQ	DMRC	Mon, Aug 6, 2001	13.25	13.28	12.75	12.95
422	NASDAQ	DMRC	Fri, Aug 3, 2001	13.35	13.84	13.10	13.10
421	NASDAQ	DMRC	Thu, Aug 2, 2001	14.55	14.55	12.83	13.31
420	NASDAQ	DMRC	Wed, Aug 1, 2001	13.90	14.55	13.75	14.30
419	NASDAQ	DMRC	Tue, Jul 31, 2001	13.30	14.29	13.03	13.70
418	NASDAQ	DMRC	Mon, Jul 30, 2001	15.39	15.39	13.25	13.48
417	NASDAQ	DMRC	Fri, Jul 27, 2001	15.84	16.75	15.20	15.25
416	NASDAQ	DMRC	Thu, Jul 26, 2001	15.43	16.80	15.43	15.92
415	NASDAQ	DMRC	Wed, Jul 25, 2001	15.25	16.25	15.25	15.40
414	NASDAQ	DMRC	Tue, Jul 24, 2001	14.97	15.71	14.87	15.33
413	NASDAQ	DMRC	Mon, Jul 23, 2001	16.90	17.44	14.81	14.96
412	NASDAQ	DMRC	Fri, Jul 20, 2001	16.53	17.94	16.50	17.16
411	NASDAQ	DMRC	Thu, Jul 19, 2001	19.15	19.16	16.11	17.24
410	NASDAQ	DMRC	Wed, Jul 18, 2001	23.80	23.80	22.00	22.86
409	NASDAQ	DMRC	Tue, Jul 17, 2001	24.45	24.50	22.30	23.54
408	NASDAQ	DMRC	Mon, Jul 16, 2001	26.60	26.63	24.35	24.45
407	NASDAQ	DMRC	Fri, Jul 13, 2001	26.90	28.20	26.13	26.59
406	NASDAQ	DMRC	Thu, Jul 12, 2001	23.50	27.05	23.50	26.95
405	NASDAQ	DMRC	Wed, Jul 11, 2001	22.60	24.40	22.56	23.55
404	NASDAQ	DMRC	Tue, Jul 10, 2001	23.32	23.95	22.50	22.65
403	NASDAQ	DMRC	Mon, Jul 9, 2001	23.04	23.70	22.90	23.46
402	NASDAQ	DMRC	Fri, Jul 6, 2001	23.00	23.25	22.81	22.88
401	NASDAQ	DMRC	Thu, Jul 5, 2001	21.42	23.80	21.41	23.02
400	NASDAQ	DMRC	Tue, Jul 3, 2001	24.00	25.52	23.00	23.41
399	NASDAQ	DMRC	Mon, Jul 2, 2001	23.51	25.65	23.01	24.34
398	NASDAQ	DMRC	Fri, Jun 29, 2001	23.05	24.44	22.70	24.15
397	NASDAQ	DMRC	Thu, Jun 28, 2001	21.30	25.55	21.25	24.05
396	NASDAQ	DMRC	Wed, Jun 27, 2001	25.20	25.65	19.77	20.25
395	NASDAQ	DMRC	Tue, Jun 26, 2001	24.08	25.49	24.08	25.32
394	NASDAQ	DMRC	Mon, Jun 25, 2001	24.60	25.44	23.40	25.38
393	NASDAQ	DMRC	Fri, Jun 22, 2001	25.20	25.45	23.84	24.60
392	NASDAQ	DMRC	Thu, Jun 21, 2001	23.12	26.03	23.11	25.01
391	NASDAQ	DMRC	Wed, Jun 20, 2001	21.45	24.00	21.04	22.70
390	NASDAQ	DMRC	Tue, Jun 19, 2001	22.28	23.25	21.45	21.52
389	NASDAQ	DMRC	Mon, Jun 18, 2001	22.95	22.97	21.40	22.30
388	NASDAQ	DMRC	Fri, Jun 15, 2001	23.69	23.78	22.75	22.95
387	NASDAQ	DMRC	Thu, Jun 14, 2001	23.65	24.24	22.00	23.86
386	NASDAQ	DMRC	Wed, Jun 13, 2001	21.25	24.50	21.10	23.83
385	NASDAQ	DMRC	Tue, Jun 12, 2001	19.25	21.00	19.04	20.97
384	NASDAQ	DMRC	Mon, Jun 11, 2001	19.42	19.90	18.57	19.71
383	NASDAQ	DMRC	Fri, Jun 8, 2001	19.70	19.79	18.35	19.36
382	NASDAQ	DMRC	Thu, Jun 7, 2001	18.97	20.25	18.91	19.79
381	NASDAQ	DMRC	Wed, Jun 6, 2001	19.05	19.21	18.79	19.00
380	NASDAQ	DMRC	Tue, Jun 5, 2001	18.85	19.32	18.39	19.10
379	NASDAQ	DMRC	Mon, Jun 4, 2001	18.75	19.30	18.46	18.49
378	NASDAQ	DMRC	Fri, Jun 1, 2001	17.50	18.60	17.00	18.06
377	NASDAQ	DMRC	Thu, May 31, 2001	17.20	18.67	17.00	17.61
376	NASDAQ	DMRC	Wed, May 30, 2001	18.45	18.45	16.85	16.91
375	NASDAQ	DMRC	Tue, May 29, 2001	18.30	18.60	18.30	18.40
374	NASDAQ	DMRC	Fri, May 25, 2001	18.40	18.65	17.60	18.47
373	NASDAQ	DMRC	Thu, May 24, 2001	18.27	18.60	18.01	18.60
372	NASDAQ	DMRC	Wed, May 23, 2001	19.13	19.15	17.50	18.29
371	NASDAQ	DMRC	Tue, May 22, 2001	18.42	19.22	18.41	19.15
370	NASDAQ	DMRC	Mon, May 21, 2001	16.90	18.10	16.60	18.10
369	NASDAQ	DMRC	Fri, May 18, 2001	17.83	18.40	16.00	16.55
368	NASDAQ	DMRC	Thu, May 17, 2001	18.08	18.50	17.30	18.16
367	NASDAQ	DMRC	Wed, May 16, 2001	18.40	18.56	17.75	17.81
366	NASDAQ	DMRC	Tue, May 15, 2001	18.59	18.65	17.90	18.65
365	NASDAQ	DMRC	Mon, May 14, 2001	19.20	19.35	18.76	18.88
364	NASDAQ	DMRC	Fri, May 11, 2001	19.95	20.00	19.26	19.37
363	NASDAQ	DMRC	Thu, May 10, 2001	19.93	21.00	19.70	19.70
362	NASDAQ	DMRC	Wed, May 9, 2001	20.00	20.60	19.80	19.80
361	NASDAQ	DMRC	Tue, May 8, 2001	19.98	20.24	18.81	20.01
360	NASDAQ	DMRC	Mon, May 7, 2001	18.57	19.90	17.96	19.06
359	NASDAQ	DMRC	Fri, May 4, 2001	18.45	19.14	17.00	18.54
358	NASDAQ	DMRC	Thu, May 3, 2001	21.15	21.50	17.50	19.14
357	NASDAQ	DMRC	Wed, May 2, 2001	20.10	22.75	19.50	21.80
356	NASDAQ	DMRC	Tue, May 1, 2001	19.87	20.01	17.00	20.00
355	NASDAQ	DMRC	Mon, Apr 30, 2001	20.10	21.04	19.59	19.75
354	NASDAQ	DMRC	Fri, Apr 27, 2001	17.56	20.12	17.40	20.00
353	NASDAQ	DMRC	Thu, Apr 26, 2001	18.01	19.40	17.80	17.88
352	NASDAQ	DMRC	Wed, Apr 25, 2001	15.02	18.05	15.00	17.91
351	NASDAQ	DMRC	Tue, Apr 24, 2001	13.90	15.05	13.90	15.03
350	NASDAQ	DMRC	Mon, Apr 23, 2001	14.35	14.50	13.93	13.99
349	NASDAQ	DMRC	Fri, Apr 20, 2001	14.40	14.40	13.93	14.02
348	NASDAQ	DMRC	Thu, Apr 19, 2001	13.50	14.40	12.90	14.00
347	NASDAQ	DMRC	Wed, Apr 18, 2001	13.39	14.44	13.05	13.74
346	NASDAQ	DMRC	Tue, Apr 17, 2001	13.08	13.55	12.97	13.55
345	NASDAQ	DMRC	Mon, Apr 16, 2001	13.65	13.70	13.08	13.08
344	NASDAQ	DMRC	Thu, Apr 12, 2001	13.75	13.85	13.62	13.85
343	NASDAQ	DMRC	Wed, Apr 11, 2001	14.10	14.50	13.68	13.76
342	NASDAQ	DMRC	Tue, Apr 10, 2001	12.90	14.75	12.90	14.13
341	NASDAQ	DMRC	Mon, Apr 9, 2001	12.80	13.44	12.80	12.90
340	NASDAQ	DMRC	Fri, Apr 6, 2001	13.50	13.50	12.75	12.81
339	NASDAQ	DMRC	Thu, Apr 5, 2001	12.75	13.56	12.63	13.56
338	NASDAQ	DMRC	Wed, Apr 4, 2001	11.50	13.00	11.50	12.81
337	NASDAQ	DMRC	Tue, Apr 3, 2001	13.44	13.67	11.50	11.75
336	NASDAQ	DMRC	Mon, Apr 2, 2001	13.56	13.94	12.19	13.56
335	NASDAQ	DMRC	Fri, Mar 30, 2001	12.08	15.00	11.56	15.00
334	NASDAQ	DMRC	Thu, Mar 29, 2001	11.88	12.63	11.50	12.63
333	NASDAQ	DMRC	Wed, Mar 28, 2001	11.75	12.06	11.44	12.00
332	NASDAQ	DMRC	Tue, Mar 27, 2001	12.25	12.44	11.75	11.94
331	NASDAQ	DMRC	Mon, Mar 26, 2001	11.94	12.69	11.81	12.25
330	NASDAQ	DMRC	Fri, Mar 23, 2001	11.88	12.75	11.50	11.88
329	NASDAQ	DMRC	Thu, Mar 22, 2001	12.25	12.50	11.50	11.75
328	NASDAQ	DMRC	Wed, Mar 21, 2001	11.38	12.88	11.00	12.50
327	NASDAQ	DMRC	Tue, Mar 20, 2001	12.63	13.06	11.88	11.94
326	NASDAQ	DMRC	Mon, Mar 19, 2001	12.06	12.88	11.31	12.69
325	NASDAQ	DMRC	Fri, Mar 16, 2001	12.02	12.02	11.63	12.00
324	NASDAQ	DMRC	Thu, Mar 15, 2001	11.63	12.00	11.56	12.00
323	NASDAQ	DMRC	Wed, Mar 14, 2001	11.31	12.25	9.81	11.63
322	NASDAQ	DMRC	Tue, Mar 13, 2001	9.50	12.13	9.03	11.94
321	NASDAQ	DMRC	Mon, Mar 12, 2001	9.75	9.75	9.00	9.13
320	NASDAQ	DMRC	Fri, Mar 9, 2001	10.56	11.06	9.50	9.94
319	NASDAQ	DMRC	Thu, Mar 8, 2001	11.25	11.44	10.19	10.94
318	NASDAQ	DMRC	Wed, Mar 7, 2001	10.25	11.50	10.00	11.33
317	NASDAQ	DMRC	Tue, Mar 6, 2001	10.64	10.64	9.94	10.25
316	NASDAQ	DMRC	Mon, Mar 5, 2001	11.36	11.36	10.50	10.50
315	NASDAQ	DMRC	Fri, Mar 2, 2001	11.00	11.88	10.38	11.38
314	NASDAQ	DMRC	Thu, Mar 1, 2001	10.06	11.00	10.06	10.94
313	NASDAQ	DMRC	Wed, Feb 28, 2001	10.88	10.88	9.88	10.50
312	NASDAQ	DMRC	Tue, Feb 27, 2001	11.25	11.31	9.25	10.50
311	NASDAQ	DMRC	Mon, Feb 26, 2001	11.06	11.50	11.00	11.19
310	NASDAQ	DMRC	Fri, Feb 23, 2001	11.77	11.81	11.06	11.13
309	NASDAQ	DMRC	Thu, Feb 22, 2001	12.31	12.41	11.88	12.00
308	NASDAQ	DMRC	Wed, Feb 21, 2001	13.00	13.00	12.31	12.31
307	NASDAQ	DMRC	Tue, Feb 20, 2001	13.19	13.38	13.06	13.13
306	NASDAQ	DMRC	Fri, Feb 16, 2001	12.88	13.48	12.81	13.25
305	NASDAQ	DMRC	Thu, Feb 15, 2001	12.00	13.94	12.00	13.94
304	NASDAQ	DMRC	Wed, Feb 14, 2001	13.13	13.25	12.00	12.00
303	NASDAQ	DMRC	Tue, Feb 13, 2001	13.13	13.50	12.75	13.13
302	NASDAQ	DMRC	Mon, Feb 12, 2001	12.50	13.00	12.44	12.50
301	NASDAQ	DMRC	Fri, Feb 9, 2001	12.86	12.94	11.81	12.44
300	NASDAQ	DMRC	Thu, Feb 8, 2001	12.86	12.94	11.75	12.66
299	NASDAQ	DMRC	Wed, Feb 7, 2001	13.50	13.50	12.06	12.38
298	NASDAQ	DMRC	Tue, Feb 6, 2001	13.19	13.94	13.00	13.06
297	NASDAQ	DMRC	Mon, Feb 5, 2001	14.63	14.63	13.06	13.16
296	NASDAQ	DMRC	Fri, Feb 2, 2001	15.00	15.00	14.13	14.44
295	NASDAQ	DMRC	Thu, Feb 1, 2001	14.53	14.94	14.13	14.63
294	NASDAQ	DMRC	Wed, Jan 31, 2001	15.00	16.00	14.13	14.31
293	NASDAQ	DMRC	Tue, Jan 30, 2001	12.48	14.75	12.25	14.44
292	NASDAQ	DMRC	Mon, Jan 29, 2001	12.50	12.75	12.19	12.50
291	NASDAQ	DMRC	Fri, Jan 26, 2001	11.94	12.50	11.50	12.38
290	NASDAQ	DMRC	Thu, Jan 25, 2001	11.63	11.75	11.38	11.75
289	NASDAQ	DMRC	Wed, Jan 24, 2001	11.59	11.75	11.00	11.63
288	NASDAQ	DMRC	Tue, Jan 23, 2001	12.25	12.25	11.50	11.75
287	NASDAQ	DMRC	Mon, Jan 22, 2001	12.25	12.50	11.75	12.31
286	NASDAQ	DMRC	Fri, Jan 19, 2001	14.00	14.00	12.00	12.06
285	NASDAQ	DMRC	Thu, Jan 18, 2001	14.38	14.50	13.75	14.00
284	NASDAQ	DMRC	Wed, Jan 17, 2001	15.00	15.25	14.38	14.50
283	NASDAQ	DMRC	Tue, Jan 16, 2001	15.02	15.75	14.38	14.94
282	NASDAQ	DMRC	Fri, Jan 12, 2001	13.69	15.25	13.25	14.88
281	NASDAQ	DMRC	Thu, Jan 11, 2001	12.88	14.13	12.69	13.75
280	NASDAQ	DMRC	Wed, Jan 10, 2001	11.63	14.00	11.63	12.50
279	NASDAQ	DMRC	Tue, Jan 9, 2001	12.13	12.13	11.13	11.69
278	NASDAQ	DMRC	Mon, Jan 8, 2001	13.38	13.56	11.81	12.00
277	NASDAQ	DMRC	Fri, Jan 5, 2001	13.75	14.00	12.75	12.81
276	NASDAQ	DMRC	Thu, Jan 4, 2001	14.31	15.25	13.63	13.63
275	NASDAQ	DMRC	Wed, Jan 3, 2001	13.84	15.13	13.13	14.75
274	NASDAQ	DMRC	Tue, Jan 2, 2001	16.28	16.28	13.69	13.88
273	NASDAQ	DMRC	Fri, Dec 29, 2000	14.16	16.50	13.63	16.50
272	NASDAQ	DMRC	Thu, Dec 28, 2000	12.61	16.25	12.50	14.50
271	NASDAQ	DMRC	Wed, Dec 27, 2000	12.58	13.50	12.13	13.50
270	NASDAQ	DMRC	Tue, Dec 26, 2000	14.00	14.50	12.25	13.00
269	NASDAQ	DMRC	Fri, Dec 22, 2000	13.75	14.56	13.38	14.00
268	NASDAQ	DMRC	Thu, Dec 21, 2000	14.00	14.44	12.75	14.13
267	NASDAQ	DMRC	Wed, Dec 20, 2000	15.00	15.00	13.38	14.44
266	NASDAQ	DMRC	Tue, Dec 19, 2000	14.94	15.88	14.75	14.94
265	NASDAQ	DMRC	Mon, Dec 18, 2000	15.02	15.31	14.94	15.00
264	NASDAQ	DMRC	Fri, Dec 15, 2000	15.75	15.75	15.00	15.00
263	NASDAQ	DMRC	Thu, Dec 14, 2000	16.25	16.88	15.75	16.00
262	NASDAQ	DMRC	Wed, Dec 13, 2000	16.72	17.00	16.00	16.06
261	NASDAQ	DMRC	Tue, Dec 12, 2000	16.13	16.25	16.00	16.19
260	NASDAQ	DMRC	Mon, Dec 11, 2000	16.25	16.81	16.00	16.25
259	NASDAQ	DMRC	Fri, Dec 8, 2000	16.73	17.06	16.19	16.25
258	NASDAQ	DMRC	Thu, Dec 7, 2000	16.88	17.81	15.84	16.25
257	NASDAQ	DMRC	Wed, Dec 6, 2000	18.44	18.44	16.75	16.75
256	NASDAQ	DMRC	Tue, Dec 5, 2000	17.75	18.63	17.00	18.13
255	NASDAQ	DMRC	Mon, Dec 4, 2000	17.13	17.81	17.06	17.50
254	NASDAQ	DMRC	Fri, Dec 1, 2000	16.63	18.13	15.88	17.13
253	NASDAQ	DMRC	Thu, Nov 30, 2000	17.52	17.63	16.38	17.00
252	NASDAQ	DMRC	Wed, Nov 29, 2000	18.25	18.50	17.27	17.94
251	NASDAQ	DMRC	Tue, Nov 28, 2000	19.13	19.13	18.00	18.06
250	NASDAQ	DMRC	Mon, Nov 27, 2000	17.00	19.44	17.00	19.31
249	NASDAQ	DMRC	Fri, Nov 24, 2000	15.95	17.13	15.81	17.13
248	NASDAQ	DMRC	Wed, Nov 22, 2000	16.38	16.38	15.19	15.75
247	NASDAQ	DMRC	Tue, Nov 21, 2000	16.88	16.88	16.44	16.50
246	NASDAQ	DMRC	Mon, Nov 20, 2000	16.88	16.89	16.38	16.44
245	NASDAQ	DMRC	Fri, Nov 17, 2000	17.39	17.75	17.00	17.19
244	NASDAQ	DMRC	Thu, Nov 16, 2000	17.50	17.75	17.00	17.44
243	NASDAQ	DMRC	Wed, Nov 15, 2000	17.23	18.13	16.38	17.44
242	NASDAQ	DMRC	Tue, Nov 14, 2000	15.44	17.13	15.44	17.00
241	NASDAQ	DMRC	Mon, Nov 13, 2000	15.22	16.38	14.69	16.25
240	NASDAQ	DMRC	Fri, Nov 10, 2000	14.94	15.50	14.94	15.00
239	NASDAQ	DMRC	Thu, Nov 9, 2000	15.44	15.63	14.69	15.13
238	NASDAQ	DMRC	Wed, Nov 8, 2000	14.97	15.63	14.88	15.44
237	NASDAQ	DMRC	Tue, Nov 7, 2000	15.00	15.50	14.38	15.00
236	NASDAQ	DMRC	Mon, Nov 6, 2000	16.25	17.00	14.75	14.94
235	NASDAQ	DMRC	Fri, Nov 3, 2000	15.13	16.16	14.89	16.00
234	NASDAQ	DMRC	Thu, Nov 2, 2000	15.03	15.19	14.56	15.00
233	NASDAQ	DMRC	Wed, Nov 1, 2000	14.94	15.19	14.88	15.13
232	NASDAQ	DMRC	Tue, Oct 31, 2000	14.88	15.31	14.88	14.94
231	NASDAQ	DMRC	Mon, Oct 30, 2000	15.56	15.56	14.56	15.00
230	NASDAQ	DMRC	Fri, Oct 27, 2000	17.22	17.38	15.56	15.56
229	NASDAQ	DMRC	Thu, Oct 26, 2000	16.81	19.00	16.81	17.13
228	NASDAQ	DMRC	Wed, Oct 25, 2000	18.38	18.38	16.63	17.13
227	NASDAQ	DMRC	Tue, Oct 24, 2000	17.25	18.75	17.25	17.94
226	NASDAQ	DMRC	Mon, Oct 23, 2000	18.13	18.13	16.75	17.50
225	NASDAQ	DMRC	Fri, Oct 20, 2000	18.16	18.25	16.69	17.00
224	NASDAQ	DMRC	Thu, Oct 19, 2000	13.50	18.13	13.50	18.13
223	NASDAQ	DMRC	Wed, Oct 18, 2000	13.50	14.00	12.75	13.25
222	NASDAQ	DMRC	Tue, Oct 17, 2000	14.63	16.00	14.63	14.69
221	NASDAQ	DMRC	Mon, Oct 16, 2000	13.00	15.25	12.88	15.06
220	NASDAQ	DMRC	Fri, Oct 13, 2000	12.44	13.63	11.75	13.06
219	NASDAQ	DMRC	Thu, Oct 12, 2000	13.25	13.25	12.06	12.50
218	NASDAQ	DMRC	Wed, Oct 11, 2000	12.75	13.19	12.63	12.81
217	NASDAQ	DMRC	Tue, Oct 10, 2000	13.69	13.75	12.63	12.63
216	NASDAQ	DMRC	Mon, Oct 9, 2000	14.11	14.13	13.38	13.63
215	NASDAQ	DMRC	Fri, Oct 6, 2000	15.13	15.50	13.00	13.88
214	NASDAQ	DMRC	Thu, Oct 5, 2000	15.31	16.56	14.50	15.13
213	NASDAQ	DMRC	Wed, Oct 4, 2000	15.34	15.94	14.81	15.94
212	NASDAQ	DMRC	Tue, Oct 3, 2000	17.25	17.25	15.00	15.00
211	NASDAQ	DMRC	Mon, Oct 2, 2000	18.56	18.56	16.06	17.00
210	NASDAQ	DMRC	Fri, Sep 29, 2000	18.41	18.88	16.00	18.63
209	NASDAQ	DMRC	Thu, Sep 28, 2000	20.81	21.81	15.63	19.00
208	NASDAQ	DMRC	Wed, Sep 27, 2000	20.50	21.63	20.25	21.25
207	NASDAQ	DMRC	Tue, Sep 26, 2000	19.25	21.13	18.75	20.06
206	NASDAQ	DMRC	Mon, Sep 25, 2000	17.88	18.81	17.50	18.25
205	NASDAQ	DMRC	Fri, Sep 22, 2000	17.03	17.50	16.25	17.44
204	NASDAQ	DMRC	Thu, Sep 21, 2000	17.53	17.75	17.00	17.56
203	NASDAQ	DMRC	Wed, Sep 20, 2000	15.22	17.56	15.00	17.13
202	NASDAQ	DMRC	Tue, Sep 19, 2000	13.88	14.75	13.56	14.69
201	NASDAQ	DMRC	Mon, Sep 18, 2000	13.50	14.23	12.75	13.88
200	NASDAQ	DMRC	Fri, Sep 15, 2000	12.63	12.63	11.00	11.88
199	NASDAQ	DMRC	Thu, Sep 14, 2000	13.50	13.50	12.25	12.88
198	NASDAQ	DMRC	Wed, Sep 13, 2000	13.50	13.50	12.88	12.88
197	NASDAQ	DMRC	Tue, Sep 12, 2000	13.34	13.56	12.88	13.38
196	NASDAQ	DMRC	Mon, Sep 11, 2000	14.25	14.25	12.75	13.38
195	NASDAQ	DMRC	Fri, Sep 8, 2000	14.19	14.38	13.94	14.00
194	NASDAQ	DMRC	Thu, Sep 7, 2000	14.66	14.66	14.00	14.00
193	NASDAQ	DMRC	Wed, Sep 6, 2000	15.38	15.50	14.50	14.63
192	NASDAQ	DMRC	Tue, Sep 5, 2000	14.88	16.25	14.75	15.25
191	NASDAQ	DMRC	Fri, Sep 1, 2000	14.75	14.88	14.50	14.75
190	NASDAQ	DMRC	Thu, Aug 31, 2000	14.81	15.00	14.13	15.00
189	NASDAQ	DMRC	Wed, Aug 30, 2000	14.25	15.69	14.25	14.75
188	NASDAQ	DMRC	Tue, Aug 29, 2000	14.13	15.19	14.06	14.94
187	NASDAQ	DMRC	Mon, Aug 28, 2000	15.22	15.31	14.00	14.25
186	NASDAQ	DMRC	Fri, Aug 25, 2000	16.19	16.25	14.88	15.25
185	NASDAQ	DMRC	Thu, Aug 24, 2000	15.63	16.31	15.00	15.81
184	NASDAQ	DMRC	Wed, Aug 23, 2000	15.38	15.75	14.25	15.75
183	NASDAQ	DMRC	Tue, Aug 22, 2000	15.78	17.25	14.25	14.44
182	NASDAQ	DMRC	Mon, Aug 21, 2000	17.81	18.06	15.50	15.88
181	NASDAQ	DMRC	Fri, Aug 18, 2000	18.22	18.63	16.75	17.50
180	NASDAQ	DMRC	Thu, Aug 17, 2000	14.53	17.38	14.25	17.06
179	NASDAQ	DMRC	Wed, Aug 16, 2000	14.50	14.75	14.00	14.06
178	NASDAQ	DMRC	Tue, Aug 15, 2000	15.13	15.13	14.00	14.38
177	NASDAQ	DMRC	Mon, Aug 14, 2000	17.00	17.00	13.13	15.00
176	NASDAQ	DMRC	Fri, Aug 11, 2000	16.63	17.25	16.63	17.06
175	NASDAQ	DMRC	Thu, Aug 10, 2000	15.81	17.13	15.75	16.88
174	NASDAQ	DMRC	Wed, Aug 9, 2000	18.25	18.31	16.13	17.56
173	NASDAQ	DMRC	Tue, Aug 8, 2000	18.88	18.88	18.00	18.31
172	NASDAQ	DMRC	Mon, Aug 7, 2000	21.00	21.00	18.31	18.75
171	NASDAQ	DMRC	Fri, Aug 4, 2000	20.09	22.50	20.00	20.94
170	NASDAQ	DMRC	Thu, Aug 3, 2000	19.44	20.13	18.56	20.00
169	NASDAQ	DMRC	Wed, Aug 2, 2000	19.88	20.52	19.88	20.00
168	NASDAQ	DMRC	Tue, Aug 1, 2000	21.25	22.00	18.44	19.75
167	NASDAQ	DMRC	Mon, Jul 31, 2000	20.38	21.25	20.25	21.19
166	NASDAQ	DMRC	Fri, Jul 28, 2000	21.00	21.25	20.25	20.25
165	NASDAQ	DMRC	Thu, Jul 27, 2000	20.81	22.50	20.25	20.63
164	NASDAQ	DMRC	Wed, Jul 26, 2000	20.00	20.88	19.50	20.38
163	NASDAQ	DMRC	Tue, Jul 25, 2000	19.75	20.25	19.56	20.06
162	NASDAQ	DMRC	Mon, Jul 24, 2000	22.13	22.38	19.00	19.19
161	NASDAQ	DMRC	Fri, Jul 21, 2000	22.50	22.50	21.75	21.75
160	NASDAQ	DMRC	Thu, Jul 20, 2000	23.50	23.50	21.38	22.56
159	NASDAQ	DMRC	Wed, Jul 19, 2000	24.81	24.88	23.88	24.63
158	NASDAQ	DMRC	Tue, Jul 18, 2000	26.25	26.31	23.69	24.80
157	NASDAQ	DMRC	Mon, Jul 17, 2000	27.63	27.63	26.25	26.25
156	NASDAQ	DMRC	Fri, Jul 14, 2000	28.75	28.75	26.81	27.00
155	NASDAQ	DMRC	Thu, Jul 13, 2000	27.63	28.50	27.50	28.00
154	NASDAQ	DMRC	Wed, Jul 12, 2000	25.81	27.81	25.81	27.00
153	NASDAQ	DMRC	Tue, Jul 11, 2000	28.88	28.88	25.56	25.56
152	NASDAQ	DMRC	Mon, Jul 10, 2000	30.75	30.75	28.69	29.00
151	NASDAQ	DMRC	Fri, Jul 7, 2000	35.00	35.19	28.00	30.44
150	NASDAQ	DMRC	Thu, Jul 6, 2000	34.31	35.81	34.13	35.00
149	NASDAQ	DMRC	Wed, Jul 5, 2000	36.38	38.50	34.00	34.75
148	NASDAQ	DMRC	Mon, Jul 3, 2000	38.34	38.38	35.75	36.00
147	NASDAQ	DMRC	Fri, Jun 30, 2000	38.75	39.88	37.00	38.50
146	NASDAQ	DMRC	Thu, Jun 29, 2000	37.50	38.63	37.50	37.69
145	NASDAQ	DMRC	Wed, Jun 28, 2000	40.50	40.50	37.50	38.00
144	NASDAQ	DMRC	Tue, Jun 27, 2000	39.75	43.25	39.25	40.38
143	NASDAQ	DMRC	Mon, Jun 26, 2000	38.66	40.00	36.50	40.00
142	NASDAQ	DMRC	Fri, Jun 23, 2000	40.13	40.25	36.50	38.69
141	NASDAQ	DMRC	Thu, Jun 22, 2000	38.88	43.25	38.50	40.25
140	NASDAQ	DMRC	Wed, Jun 21, 2000	36.38	40.25	36.38	39.00
139	NASDAQ	DMRC	Tue, Jun 20, 2000	36.88	37.63	36.75	36.75
138	NASDAQ	DMRC	Mon, Jun 19, 2000	35.38	38.00	34.56	37.00
137	NASDAQ	DMRC	Fri, Jun 16, 2000	38.25	38.75	34.00	35.13
136	NASDAQ	DMRC	Thu, Jun 15, 2000	38.13	39.00	37.88	38.25
135	NASDAQ	DMRC	Wed, Jun 14, 2000	36.75	39.31	36.75	38.13
134	NASDAQ	DMRC	Tue, Jun 13, 2000	39.13	39.38	35.38	36.19
133	NASDAQ	DMRC	Mon, Jun 12, 2000	40.75	40.75	38.13	38.69
132	NASDAQ	DMRC	Fri, Jun 9, 2000	38.00	41.00	36.81	40.75
131	NASDAQ	DMRC	Thu, Jun 8, 2000	33.50	37.50	33.44	37.38
130	NASDAQ	DMRC	Wed, Jun 7, 2000	33.00	33.50	31.88	33.25
129	NASDAQ	DMRC	Tue, Jun 6, 2000	34.13	34.75	33.25	34.00
128	NASDAQ	DMRC	Mon, Jun 5, 2000	30.88	35.00	30.38	34.00
127	NASDAQ	DMRC	Fri, Jun 2, 2000	30.00	31.88	28.00	31.00
126	NASDAQ	DMRC	Thu, Jun 1, 2000	26.38	31.00	26.00	30.00
125	NASDAQ	DMRC	Wed, May 31, 2000	27.00	27.75	26.00	26.38
124	NASDAQ	DMRC	Tue, May 30, 2000	29.56	29.56	25.50	27.25
123	NASDAQ	DMRC	Fri, May 26, 2000	27.88	29.88	26.13	29.88
122	NASDAQ	DMRC	Thu, May 25, 2000	29.75	31.75	27.88	28.00
121	NASDAQ	DMRC	Wed, May 24, 2000	30.00	30.00	28.31	29.63
120	NASDAQ	DMRC	Tue, May 23, 2000	30.06	32.50	29.13	29.25
119	NASDAQ	DMRC	Mon, May 22, 2000	34.81	35.13	28.50	30.00
118	NASDAQ	DMRC	Fri, May 19, 2000	37.13	37.13	33.75	35.13
117	NASDAQ	DMRC	Thu, May 18, 2000	43.88	44.25	35.63	35.63
116	NASDAQ	DMRC	Wed, May 17, 2000	38.88	44.94	35.75	43.88
115	NASDAQ	DMRC	Tue, May 16, 2000	31.63	48.63	31.63	41.13
114	NASDAQ	DMRC	Mon, May 15, 2000	31.69	31.75	28.50	31.50
113	NASDAQ	DMRC	Fri, May 12, 2000	28.75	31.94	27.63	30.00
112	NASDAQ	DMRC	Thu, May 11, 2000	26.50	28.00	26.00	27.50
111	NASDAQ	DMRC	Wed, May 10, 2000	25.13	25.88	23.50	25.88
110	NASDAQ	DMRC	Tue, May 9, 2000	31.25	31.25	25.25	25.25
109	NASDAQ	DMRC	Mon, May 8, 2000	31.13	31.13	29.50	29.50
108	NASDAQ	DMRC	Fri, May 5, 2000	29.00	31.13	28.31	31.00
107	NASDAQ	DMRC	Thu, May 4, 2000	30.50	30.50	27.50	28.75
106	NASDAQ	DMRC	Wed, May 3, 2000	31.38	31.38	29.00	30.25
105	NASDAQ	DMRC	Tue, May 2, 2000	31.94	35.00	30.00	30.88
104	NASDAQ	DMRC	Mon, May 1, 2000	25.13	35.50	24.00	32.13
103	NASDAQ	DMRC	Fri, Apr 28, 2000	22.63	25.63	22.50	23.06
102	NASDAQ	DMRC	Thu, Apr 27, 2000	23.00	23.06	21.13	22.63
101	NASDAQ	DMRC	Wed, Apr 26, 2000	24.41	25.88	23.70	23.75
100	NASDAQ	DMRC	Tue, Apr 25, 2000	23.38	24.88	22.88	23.88
99	NASDAQ	DMRC	Mon, Apr 24, 2000	25.50	25.75	22.00	23.00
98	NASDAQ	DMRC	Thu, Apr 20, 2000	27.25	27.25	24.81	25.69
97	NASDAQ	DMRC	Wed, Apr 19, 2000	25.81	31.75	24.81	25.25
96	NASDAQ	DMRC	Tue, Apr 18, 2000	21.81	25.25	21.75	25.13
95	NASDAQ	DMRC	Mon, Apr 17, 2000	24.50	24.63	21.00	21.63
94	NASDAQ	DMRC	Fri, Apr 14, 2000	31.25	31.31	25.06	25.63
93	NASDAQ	DMRC	Thu, Apr 13, 2000	33.63	35.50	33.63	34.63
92	NASDAQ	DMRC	Wed, Apr 12, 2000	36.00	36.63	32.00	33.75
91	NASDAQ	DMRC	Tue, Apr 11, 2000	37.00	37.00	34.13	35.00
90	NASDAQ	DMRC	Mon, Apr 10, 2000	41.00	42.50	36.00	37.00
89	NASDAQ	DMRC	Fri, Apr 7, 2000	39.63	41.00	37.06	38.00
88	NASDAQ	DMRC	Thu, Apr 6, 2000	32.63	37.38	32.50	33.00
87	NASDAQ	DMRC	Wed, Apr 5, 2000	30.50	33.00	29.00	30.75
86	NASDAQ	DMRC	Tue, Apr 4, 2000	37.00	38.50	26.50	32.38
85	NASDAQ	DMRC	Mon, Apr 3, 2000	44.38	44.38	35.00	36.25
84	NASDAQ	DMRC	Fri, Mar 31, 2000	44.13	44.13	41.88	44.00
83	NASDAQ	DMRC	Thu, Mar 30, 2000	43.88	45.50	40.75	42.13
82	NASDAQ	DMRC	Wed, Mar 29, 2000	46.63	47.00	44.00	44.75
81	NASDAQ	DMRC	Tue, Mar 28, 2000	48.75	48.75	46.00	46.63
80	NASDAQ	DMRC	Mon, Mar 27, 2000	50.63	50.63	43.25	48.50
79	NASDAQ	DMRC	Fri, Mar 24, 2000	52.13	54.00	49.88	50.88
78	NASDAQ	DMRC	Thu, Mar 23, 2000	54.00	54.00	52.00	52.19
77	NASDAQ	DMRC	Wed, Mar 22, 2000	53.00	55.00	53.00	54.00
76	NASDAQ	DMRC	Tue, Mar 21, 2000	58.13	59.00	51.38	51.50
75	NASDAQ	DMRC	Mon, Mar 20, 2000	62.00	63.00	59.77	61.19
74	NASDAQ	DMRC	Fri, Mar 17, 2000	65.00	67.75	63.63	65.06
73	NASDAQ	DMRC	Thu, Mar 16, 2000	65.50	68.00	63.13	64.50
72	NASDAQ	DMRC	Wed, Mar 15, 2000	69.38	69.88	63.13	65.63
71	NASDAQ	DMRC	Tue, Mar 14, 2000	72.00	73.50	70.13	70.13
70	NASDAQ	DMRC	Mon, Mar 13, 2000	71.00	72.00	70.00	70.25
69	NASDAQ	DMRC	Fri, Mar 10, 2000	73.88	74.00	70.63	72.88
68	NASDAQ	DMRC	Thu, Mar 9, 2000	73.38	73.38	72.00	72.63
67	NASDAQ	DMRC	Wed, Mar 8, 2000	72.00	75.00	71.38	72.63
66	NASDAQ	DMRC	Tue, Mar 7, 2000	71.00	72.25	68.00	72.00
65	NASDAQ	DMRC	Mon, Mar 6, 2000	69.00	71.00	68.00	69.38
64	NASDAQ	DMRC	Fri, Mar 3, 2000	69.00	70.50	66.63	69.00
63	NASDAQ	DMRC	Thu, Mar 2, 2000	61.88	70.50	61.88	68.75
62	NASDAQ	DMRC	Wed, Mar 1, 2000	58.00	65.50	57.88	61.88
61	NASDAQ	DMRC	Tue, Feb 29, 2000	52.13	60.50	52.13	57.50
60	NASDAQ	DMRC	Mon, Feb 28, 2000	54.00	55.25	51.75	51.75
59	NASDAQ	DMRC	Fri, Feb 25, 2000	51.25	56.25	51.13	54.19
58	NASDAQ	DMRC	Thu, Feb 24, 2000	53.75	54.50	50.00	52.00
57	NASDAQ	DMRC	Wed, Feb 23, 2000	56.00	57.50	52.25	54.00
56	NASDAQ	DMRC	Tue, Feb 22, 2000	63.00	63.50	55.63	56.50
55	NASDAQ	DMRC	Fri, Feb 18, 2000	62.88	64.38	62.69	62.69
54	NASDAQ	DMRC	Thu, Feb 17, 2000	64.38	65.00	61.88	63.38
53	NASDAQ	DMRC	Wed, Feb 16, 2000	69.13	69.63	60.00	61.00
52	NASDAQ	DMRC	Tue, Feb 15, 2000	67.69	69.00	67.63	68.63
51	NASDAQ	DMRC	Mon, Feb 14, 2000	67.50	68.00	67.00	67.25
50	NASDAQ	DMRC	Fri, Feb 11, 2000	69.25	69.25	65.63	67.00
49	NASDAQ	DMRC	Thu, Feb 10, 2000	71.88	73.25	69.00	69.50
48	NASDAQ	DMRC	Wed, Feb 9, 2000	74.75	74.75	71.00	71.50
47	NASDAQ	DMRC	Tue, Feb 8, 2000	72.25	75.75	71.00	74.13
46	NASDAQ	DMRC	Mon, Feb 7, 2000	70.00	71.50	68.00	70.25
45	NASDAQ	DMRC	Fri, Feb 4, 2000	64.00	70.38	63.38	68.50
44	NASDAQ	DMRC	Thu, Feb 3, 2000	63.25	64.50	60.00	62.75
43	NASDAQ	DMRC	Wed, Feb 2, 2000	61.81	63.13	59.50	61.38
42	NASDAQ	DMRC	Tue, Feb 1, 2000	55.94	62.00	55.25	60.81
41	NASDAQ	DMRC	Mon, Jan 31, 2000	57.94	58.00	53.00	53.94
40	NASDAQ	DMRC	Fri, Jan 28, 2000	56.00	60.38	55.88	57.25
39	NASDAQ	DMRC	Thu, Jan 27, 2000	59.25	59.25	54.75	57.00
38	NASDAQ	DMRC	Wed, Jan 26, 2000	52.00	62.00	51.94	59.13
37	NASDAQ	DMRC	Tue, Jan 25, 2000	46.63	52.00	46.00	51.25
36	NASDAQ	DMRC	Mon, Jan 24, 2000	45.13	49.88	45.13	46.50
35	NASDAQ	DMRC	Fri, Jan 21, 2000	46.38	46.38	41.50	44.63
34	NASDAQ	DMRC	Thu, Jan 20, 2000	40.50	46.75	40.50	45.50
33	NASDAQ	DMRC	Wed, Jan 19, 2000	42.00	42.88	40.75	41.63
32	NASDAQ	DMRC	Tue, Jan 18, 2000	43.75	43.75	40.75	40.75
31	NASDAQ	DMRC	Fri, Jan 14, 2000	43.00	44.75	42.75	43.63
30	NASDAQ	DMRC	Thu, Jan 13, 2000	43.56	44.00	42.50	43.00
29	NASDAQ	DMRC	Wed, Jan 12, 2000	44.13	44.25	42.13	43.50
28	NASDAQ	DMRC	Tue, Jan 11, 2000	43.69	46.63	42.75	42.75
27	NASDAQ	DMRC	Mon, Jan 10, 2000	46.00	46.50	43.00	44.25
26	NASDAQ	DMRC	Fri, Jan 7, 2000	46.50	47.38	43.25	45.00
25	NASDAQ	DMRC	Thu, Jan 6, 2000	48.00	49.50	46.63	46.63
24	NASDAQ	DMRC	Wed, Jan 5, 2000	51.13	52.50	47.50	48.00
23	NASDAQ	DMRC	Tue, Jan 4, 2000	52.63	55.00	51.13	51.13
22	NASDAQ	DMRC	Mon, Jan 3, 2000	52.00	55.00	50.13	51.75
21	NASDAQ	DMRC	Fri, Dec 31, 1999	52.00	52.13	47.56	50.00
20	NASDAQ	DMRC	Thu, Dec 30, 1999	56.25	56.50	50.25	51.50
19	NASDAQ	DMRC	Wed, Dec 29, 1999	56.25	56.50	54.75	55.38
18	NASDAQ	DMRC	Tue, Dec 28, 1999	58.50	60.00	55.00	55.06
17	NASDAQ	DMRC	Mon, Dec 27, 1999	62.31	63.81	57.88	59.38
16	NASDAQ	DMRC	Thu, Dec 23, 1999	63.25	65.50	59.25	62.31
15	NASDAQ	DMRC	Wed, Dec 22, 1999	63.69	63.88	53.50	63.38
14	NASDAQ	DMRC	Tue, Dec 21, 1999	57.50	64.19	55.00	63.63
13	NASDAQ	DMRC	Mon, Dec 20, 1999	61.69	61.81	56.00	57.75
12	NASDAQ	DMRC	Fri, Dec 17, 1999	51.69	61.38	51.00	60.13
11	NASDAQ	DMRC	Thu, Dec 16, 1999	43.00	51.50	43.00	51.25
10	NASDAQ	DMRC	Wed, Dec 15, 1999	43.00	50.00	42.00	42.50
9	NASDAQ	DMRC	Tue, Dec 14, 1999	51.44	51.50	42.50	45.50
8	NASDAQ	DMRC	Mon, Dec 13, 1999	55.06	55.94	49.88	50.75
7	NASDAQ	DMRC	Fri, Dec 10, 1999	58.00	59.00	54.75	55.38
6	NASDAQ	DMRC	Thu, Dec 9, 1999	61.50	61.75	55.13	57.94
5	NASDAQ	DMRC	Wed, Dec 8, 1999	63.13	63.50	58.13	59.63
4	NASDAQ	DMRC	Tue, Dec 7, 1999	62.00	64.50	60.13	63.13
3	NASDAQ	DMRC	Mon, Dec 6, 1999	64.94	65.00	57.63	61.00
2	NASDAQ	DMRC	Fri, Dec 3, 1999	61.25	66.25	58.06	59.00
1	NASDAQ	DMRC	Thu, Dec 2, 1999	75.00	88.00	55.50	56.63
#	Exchange	Symbol	Date	Open	High	Low	Close

Digimarc Corp NASDAQ:DMRC 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