Duff & Phelps Utility & Infrastructure Fund Inc. NYSE:DPG Historical Prices

Below are the 2890 trading days of historical prices for DPG.

#	Exchange	Symbol	Date	Open	High	Low	Close
2890	NYSE	DPG	Thu, Jan 19, 2023	13.61	13.65	13.50	13.54
2889	NYSE	DPG	Wed, Jan 18, 2023	14.05	14.12	13.69	13.69
2888	NYSE	DPG	Tue, Jan 17, 2023	14.09	14.17	14.01	14.02
2887	NYSE	DPG	Fri, Jan 13, 2023	14.12	14.13	13.96	14.01
2886	NYSE	DPG	Thu, Jan 12, 2023	14.15	14.29	14.12	14.15
2885	NYSE	DPG	Wed, Jan 11, 2023	14.05	14.18	14.00	14.16
2884	NYSE	DPG	Tue, Jan 10, 2023	13.98	14.05	13.96	14.05
2883	NYSE	DPG	Mon, Jan 9, 2023	13.80	14.09	13.77	13.95
2882	NYSE	DPG	Fri, Jan 6, 2023	13.45	13.85	13.45	13.81
2881	NYSE	DPG	Thu, Jan 5, 2023	13.64	13.66	13.35	13.37
2880	NYSE	DPG	Wed, Jan 4, 2023	13.40	13.81	13.40	13.71
2879	NYSE	DPG	Tue, Jan 3, 2023	13.47	13.63	13.38	13.46
2878	NYSE	DPG	Fri, Dec 30, 2022	13.62	13.92	13.38	13.51
2877	NYSE	DPG	Thu, Dec 29, 2022	13.41	13.70	13.41	13.58
2876	NYSE	DPG	Wed, Dec 28, 2022	13.51	13.69	13.32	13.36
2875	NYSE	DPG	Tue, Dec 27, 2022	13.54	13.57	13.32	13.48
2874	NYSE	DPG	Fri, Dec 23, 2022	13.16	13.58	13.10	13.51
2873	NYSE	DPG	Thu, Dec 22, 2022	13.24	13.25	12.76	13.18
2872	NYSE	DPG	Wed, Dec 21, 2022	12.90	13.30	12.90	13.29
2871	NYSE	DPG	Tue, Dec 20, 2022	12.67	12.91	12.66	12.83
2870	NYSE	DPG	Mon, Dec 19, 2022	12.78	12.94	12.68	12.73
2869	NYSE	DPG	Fri, Dec 16, 2022	13.00	13.24	12.69	12.86
2868	NYSE	DPG	Thu, Dec 15, 2022	13.13	13.48	13.00	13.10
2867	NYSE	DPG	Wed, Dec 14, 2022	13.25	13.44	13.18	13.33
2866	NYSE	DPG	Tue, Dec 13, 2022	13.81	13.81	13.41	13.25
2865	NYSE	DPG	Mon, Dec 12, 2022	13.30	13.44	13.22	13.44
2864	NYSE	DPG	Fri, Dec 9, 2022	13.21	13.30	13.20	13.20
2863	NYSE	DPG	Thu, Dec 8, 2022	13.30	13.34	13.23	13.28
2862	NYSE	DPG	Wed, Dec 7, 2022	13.30	13.41	13.25	13.31
2861	NYSE	DPG	Tue, Dec 6, 2022	13.36	13.38	13.25	13.33
2860	NYSE	DPG	Mon, Dec 5, 2022	13.72	13.73	13.38	13.39
2859	NYSE	DPG	Fri, Dec 2, 2022	13.56	13.79	13.45	13.75
2858	NYSE	DPG	Thu, Dec 1, 2022	13.70	13.76	13.61	13.70
2857	NYSE	DPG	Wed, Nov 30, 2022	13.23	13.61	13.22	13.60
2856	NYSE	DPG	Tue, Nov 29, 2022	13.40	13.46	13.26	13.35
2855	NYSE	DPG	Mon, Nov 28, 2022	13.45	13.67	13.42	13.45
2854	NYSE	DPG	Fri, Nov 25, 2022	13.59	13.67	13.51	13.51
2853	NYSE	DPG	Wed, Nov 23, 2022	13.51	13.70	13.45	13.50
2852	NYSE	DPG	Tue, Nov 22, 2022	13.45	13.72	13.45	13.46
2851	NYSE	DPG	Mon, Nov 21, 2022	13.42	13.49	13.33	13.38
2850	NYSE	DPG	Fri, Nov 18, 2022	13.32	13.56	13.26	13.50
2849	NYSE	DPG	Thu, Nov 17, 2022	13.48	13.55	13.22	13.31
2848	NYSE	DPG	Wed, Nov 16, 2022	13.43	13.60	13.38	13.51
2847	NYSE	DPG	Tue, Nov 15, 2022	13.66	13.86	13.35	13.44
2846	NYSE	DPG	Mon, Nov 14, 2022	13.82	13.85	13.59	13.59
2845	NYSE	DPG	Fri, Nov 11, 2022	13.92	13.92	13.67	13.91
2844	NYSE	DPG	Thu, Nov 10, 2022	13.50	13.90	13.46	13.83
2843	NYSE	DPG	Wed, Nov 9, 2022	13.43	13.45	13.12	13.13
2842	NYSE	DPG	Tue, Nov 8, 2022	13.33	13.50	13.27	13.47
2841	NYSE	DPG	Mon, Nov 7, 2022	13.56	13.65	13.28	13.33
2840	NYSE	DPG	Fri, Nov 4, 2022	13.64	13.65	13.29	13.50
2839	NYSE	DPG	Thu, Nov 3, 2022	13.18	13.61	13.00	13.36
2838	NYSE	DPG	Wed, Nov 2, 2022	13.37	13.68	13.28	13.29
2837	NYSE	DPG	Tue, Nov 1, 2022	13.39	13.53	13.26	13.40
2836	NYSE	DPG	Mon, Oct 31, 2022	13.28	13.42	13.15	13.26
2835	NYSE	DPG	Fri, Oct 28, 2022	13.13	13.38	13.07	13.34
2834	NYSE	DPG	Thu, Oct 27, 2022	13.06	13.28	12.97	13.10
2833	NYSE	DPG	Wed, Oct 26, 2022	12.98	13.09	12.89	13.00
2832	NYSE	DPG	Tue, Oct 25, 2022	12.57	12.90	12.57	12.88
2831	NYSE	DPG	Mon, Oct 24, 2022	12.78	12.78	12.58	12.64
2830	NYSE	DPG	Fri, Oct 21, 2022	12.67	12.82	12.60	12.70
2829	NYSE	DPG	Thu, Oct 20, 2022	12.82	13.03	12.59	12.69
2828	NYSE	DPG	Wed, Oct 19, 2022	12.80	12.95	12.71	12.82
2827	NYSE	DPG	Tue, Oct 18, 2022	12.87	13.00	12.75	12.89
2826	NYSE	DPG	Mon, Oct 17, 2022	12.48	12.74	12.46	12.67
2825	NYSE	DPG	Fri, Oct 14, 2022	12.85	13.02	12.30	12.30
2824	NYSE	DPG	Thu, Oct 13, 2022	12.14	12.78	12.03	12.71
2823	NYSE	DPG	Wed, Oct 12, 2022	12.56	12.68	12.39	12.39
2822	NYSE	DPG	Tue, Oct 11, 2022	12.62	12.82	12.53	12.60
2821	NYSE	DPG	Mon, Oct 10, 2022	12.72	12.89	12.62	12.69
2820	NYSE	DPG	Fri, Oct 7, 2022	12.81	13.09	12.60	12.70
2819	NYSE	DPG	Thu, Oct 6, 2022	13.41	13.41	12.97	12.97
2818	NYSE	DPG	Wed, Oct 5, 2022	13.69	13.69	13.44	13.46
2817	NYSE	DPG	Tue, Oct 4, 2022	13.39	13.86	13.39	13.81
2816	NYSE	DPG	Mon, Oct 3, 2022	13.05	13.31	12.97	13.25
2815	NYSE	DPG	Fri, Sep 30, 2022	12.95	13.22	12.75	12.80
2814	NYSE	DPG	Thu, Sep 29, 2022	13.11	13.11	12.71	12.95
2813	NYSE	DPG	Wed, Sep 28, 2022	12.73	13.24	12.72	13.18
2812	NYSE	DPG	Tue, Sep 27, 2022	12.84	12.98	12.65	12.66
2811	NYSE	DPG	Mon, Sep 26, 2022	13.02	13.50	12.72	12.77
2810	NYSE	DPG	Fri, Sep 23, 2022	13.65	13.69	12.96	13.13
2809	NYSE	DPG	Thu, Sep 22, 2022	13.97	13.99	13.74	13.74
2808	NYSE	DPG	Wed, Sep 21, 2022	14.06	14.27	13.99	13.99
2807	NYSE	DPG	Tue, Sep 20, 2022	14.15	14.17	13.92	14.04
2806	NYSE	DPG	Mon, Sep 19, 2022	14.04	14.29	14.04	14.20
2805	NYSE	DPG	Fri, Sep 16, 2022	14.40	14.49	14.12	14.26
2804	NYSE	DPG	Thu, Sep 15, 2022	14.85	14.94	14.47	14.52
2803	NYSE	DPG	Wed, Sep 14, 2022	14.99	14.99	14.84	14.95
2802	NYSE	DPG	Tue, Sep 13, 2022	15.23	15.55	15.20	14.88
2801	NYSE	DPG	Mon, Sep 12, 2022	15.37	15.59	15.21	15.45
2800	NYSE	DPG	Fri, Sep 9, 2022	15.17	15.34	15.13	15.27
2799	NYSE	DPG	Thu, Sep 8, 2022	15.01	15.14	14.94	15.07
2798	NYSE	DPG	Wed, Sep 7, 2022	14.72	15.13	14.71	15.05
2797	NYSE	DPG	Tue, Sep 6, 2022	14.84	14.85	14.72	14.82
2796	NYSE	DPG	Fri, Sep 2, 2022	14.86	15.00	14.72	14.79
2795	NYSE	DPG	Thu, Sep 1, 2022	14.58	14.78	14.52	14.74
2794	NYSE	DPG	Wed, Aug 31, 2022	14.52	14.72	14.50	14.64
2793	NYSE	DPG	Tue, Aug 30, 2022	14.99	14.99	14.52	14.60
2792	NYSE	DPG	Mon, Aug 29, 2022	14.81	15.06	14.80	14.91
2791	NYSE	DPG	Fri, Aug 26, 2022	15.29	15.37	14.82	14.89
2790	NYSE	DPG	Thu, Aug 25, 2022	15.12	15.35	15.11	15.30
2789	NYSE	DPG	Wed, Aug 24, 2022	14.89	15.12	14.89	15.12
2788	NYSE	DPG	Tue, Aug 23, 2022	14.84	14.97	14.80	14.87
2787	NYSE	DPG	Mon, Aug 22, 2022	14.98	15.00	14.77	14.87
2786	NYSE	DPG	Fri, Aug 19, 2022	15.09	15.15	15.02	15.08
2785	NYSE	DPG	Thu, Aug 18, 2022	15.10	15.24	15.09	15.14
2784	NYSE	DPG	Wed, Aug 17, 2022	15.18	15.18	14.98	15.00
2783	NYSE	DPG	Tue, Aug 16, 2022	15.07	15.23	15.07	15.20
2782	NYSE	DPG	Mon, Aug 15, 2022	15.02	15.12	14.93	15.08
2781	NYSE	DPG	Fri, Aug 12, 2022	15.01	15.09	15.00	15.06
2780	NYSE	DPG	Thu, Aug 11, 2022	15.04	15.04	14.88	14.93
2779	NYSE	DPG	Wed, Aug 10, 2022	14.90	14.99	14.84	14.93
2778	NYSE	DPG	Tue, Aug 9, 2022	14.72	14.82	14.69	14.79
2777	NYSE	DPG	Mon, Aug 8, 2022	14.63	14.78	14.46	14.64
2776	NYSE	DPG	Fri, Aug 5, 2022	14.69	14.89	14.55	14.57
2775	NYSE	DPG	Thu, Aug 4, 2022	14.76	14.88	14.68	14.70
2774	NYSE	DPG	Wed, Aug 3, 2022	14.73	14.79	14.63	14.70
2773	NYSE	DPG	Tue, Aug 2, 2022	14.57	14.77	14.50	14.64
2772	NYSE	DPG	Mon, Aug 1, 2022	14.50	14.65	14.44	14.57
2771	NYSE	DPG	Fri, Jul 29, 2022	14.31	14.71	14.31	14.55
2770	NYSE	DPG	Thu, Jul 28, 2022	14.22	14.42	14.12	14.29
2769	NYSE	DPG	Wed, Jul 27, 2022	14.13	14.35	14.06	14.18
2768	NYSE	DPG	Tue, Jul 26, 2022	14.20	14.27	14.11	14.15
2767	NYSE	DPG	Mon, Jul 25, 2022	14.00	14.15	13.88	14.12
2766	NYSE	DPG	Fri, Jul 22, 2022	13.64	14.05	13.64	13.95
2765	NYSE	DPG	Thu, Jul 21, 2022	13.65	13.78	13.50	13.59
2764	NYSE	DPG	Wed, Jul 20, 2022	13.71	13.81	13.58	13.72
2763	NYSE	DPG	Tue, Jul 19, 2022	13.44	13.70	13.44	13.66
2762	NYSE	DPG	Mon, Jul 18, 2022	13.43	13.56	13.40	13.40
2761	NYSE	DPG	Fri, Jul 15, 2022	13.43	13.46	13.30	13.36
2760	NYSE	DPG	Thu, Jul 14, 2022	13.34	13.47	13.23	13.25
2759	NYSE	DPG	Wed, Jul 13, 2022	13.11	13.44	13.10	13.41
2758	NYSE	DPG	Tue, Jul 12, 2022	13.48	13.67	13.18	13.21
2757	NYSE	DPG	Mon, Jul 11, 2022	13.44	13.64	13.44	13.48
2756	NYSE	DPG	Fri, Jul 8, 2022	13.66	13.82	13.50	13.55
2755	NYSE	DPG	Thu, Jul 7, 2022	13.69	13.84	13.62	13.68
2754	NYSE	DPG	Wed, Jul 6, 2022	13.70	13.79	13.36	13.58
2753	NYSE	DPG	Tue, Jul 5, 2022	14.00	14.01	13.45	13.63
2752	NYSE	DPG	Fri, Jul 1, 2022	13.90	14.08	13.70	14.08
2751	NYSE	DPG	Thu, Jun 30, 2022	13.68	14.11	13.65	13.90
2750	NYSE	DPG	Wed, Jun 29, 2022	13.76	13.76	13.35	13.68
2749	NYSE	DPG	Tue, Jun 28, 2022	13.62	14.00	13.51	13.67
2748	NYSE	DPG	Mon, Jun 27, 2022	13.36	13.50	13.20	13.49
2747	NYSE	DPG	Fri, Jun 24, 2022	12.85	13.39	12.84	13.27
2746	NYSE	DPG	Thu, Jun 23, 2022	12.61	12.79	12.56	12.75
2745	NYSE	DPG	Wed, Jun 22, 2022	12.83	12.85	12.51	12.52
2744	NYSE	DPG	Tue, Jun 21, 2022	12.89	13.12	12.80	12.91
2743	NYSE	DPG	Fri, Jun 17, 2022	13.10	13.22	12.52	12.71
2742	NYSE	DPG	Thu, Jun 16, 2022	13.59	13.63	13.02	13.07
2741	NYSE	DPG	Wed, Jun 15, 2022	13.65	13.90	13.62	13.81
2740	NYSE	DPG	Tue, Jun 14, 2022	14.30	14.30	13.47	13.47
2739	NYSE	DPG	Mon, Jun 13, 2022	14.87	14.92	14.19	14.40
2738	NYSE	DPG	Fri, Jun 10, 2022	14.91	15.13	14.86	15.12
2737	NYSE	DPG	Thu, Jun 9, 2022	15.07	15.23	14.94	14.96
2736	NYSE	DPG	Wed, Jun 8, 2022	15.39	15.39	15.05	15.24
2735	NYSE	DPG	Tue, Jun 7, 2022	15.04	15.43	15.04	15.37
2734	NYSE	DPG	Mon, Jun 6, 2022	15.34	15.38	15.01	15.13
2733	NYSE	DPG	Fri, Jun 3, 2022	15.30	15.35	15.20	15.23
2732	NYSE	DPG	Thu, Jun 2, 2022	15.25	15.38	15.19	15.29
2731	NYSE	DPG	Wed, Jun 1, 2022	15.36	15.40	15.11	15.25
2730	NYSE	DPG	Tue, May 31, 2022	15.58	15.58	15.27	15.29
2729	NYSE	DPG	Fri, May 27, 2022	15.42	15.68	15.40	15.59
2728	NYSE	DPG	Thu, May 26, 2022	15.40	15.48	15.14	15.35
2727	NYSE	DPG	Wed, May 25, 2022	15.13	15.32	15.09	15.27
2726	NYSE	DPG	Tue, May 24, 2022	15.05	15.16	14.80	15.09
2725	NYSE	DPG	Mon, May 23, 2022	15.01	15.18	14.98	14.98
2724	NYSE	DPG	Fri, May 20, 2022	15.03	15.07	14.70	14.95
2723	NYSE	DPG	Thu, May 19, 2022	14.68	15.05	14.56	14.97
2722	NYSE	DPG	Wed, May 18, 2022	14.87	15.05	14.67	14.71
2721	NYSE	DPG	Tue, May 17, 2022	14.70	14.95	14.70	14.91
2720	NYSE	DPG	Mon, May 16, 2022	14.40	14.69	14.31	14.51
2719	NYSE	DPG	Fri, May 13, 2022	14.30	14.59	14.25	14.44
2718	NYSE	DPG	Thu, May 12, 2022	14.61	14.61	14.10	14.24
2717	NYSE	DPG	Wed, May 11, 2022	14.45	14.94	14.39	14.57
2716	NYSE	DPG	Tue, May 10, 2022	14.86	14.90	14.20	14.40
2715	NYSE	DPG	Mon, May 9, 2022	14.61	14.74	14.34	14.71
2714	NYSE	DPG	Fri, May 6, 2022	14.47	14.92	14.35	14.80
2713	NYSE	DPG	Thu, May 5, 2022	14.68	14.80	14.26	14.45
2712	NYSE	DPG	Wed, May 4, 2022	14.62	14.82	14.59	14.77
2711	NYSE	DPG	Tue, May 3, 2022	14.17	14.75	14.17	14.51
2710	NYSE	DPG	Mon, May 2, 2022	14.22	14.35	14.00	14.24
2709	NYSE	DPG	Fri, Apr 29, 2022	14.83	14.92	14.20	14.23
2708	NYSE	DPG	Thu, Apr 28, 2022	14.89	15.03	14.80	14.82
2707	NYSE	DPG	Wed, Apr 27, 2022	14.63	15.01	14.61	14.76
2706	NYSE	DPG	Tue, Apr 26, 2022	14.67	14.92	14.59	14.60
2705	NYSE	DPG	Mon, Apr 25, 2022	14.85	14.85	14.50	14.73
2704	NYSE	DPG	Fri, Apr 22, 2022	15.21	15.32	14.90	14.97
2703	NYSE	DPG	Thu, Apr 21, 2022	15.50	15.50	15.24	15.24
2702	NYSE	DPG	Wed, Apr 20, 2022	15.37	15.47	15.30	15.45
2701	NYSE	DPG	Tue, Apr 19, 2022	15.32	15.40	15.29	15.29
2700	NYSE	DPG	Mon, Apr 18, 2022	15.22	15.40	15.18	15.32
2699	NYSE	DPG	Thu, Apr 14, 2022	15.19	15.30	15.07	15.08
2698	NYSE	DPG	Wed, Apr 13, 2022	15.13	15.25	15.07	15.17
2697	NYSE	DPG	Tue, Apr 12, 2022	15.20	15.33	15.05	15.13
2696	NYSE	DPG	Mon, Apr 11, 2022	15.33	15.33	15.05	15.09
2695	NYSE	DPG	Fri, Apr 8, 2022	15.16	15.33	15.16	15.33
2694	NYSE	DPG	Thu, Apr 7, 2022	15.43	15.45	15.13	15.17
2693	NYSE	DPG	Wed, Apr 6, 2022	15.00	15.44	14.85	15.44
2692	NYSE	DPG	Tue, Apr 5, 2022	15.20	15.30	15.00	15.02
2691	NYSE	DPG	Mon, Apr 4, 2022	15.30	15.35	15.06	15.12
2690	NYSE	DPG	Fri, Apr 1, 2022	15.18	15.31	15.18	15.30
2689	NYSE	DPG	Thu, Mar 31, 2022	15.15	15.30	15.13	15.18
2688	NYSE	DPG	Wed, Mar 30, 2022	14.95	15.10	14.85	15.10
2687	NYSE	DPG	Tue, Mar 29, 2022	14.75	14.94	14.70	14.94
2686	NYSE	DPG	Mon, Mar 28, 2022	14.64	14.74	14.50	14.74
2685	NYSE	DPG	Fri, Mar 25, 2022	14.36	14.59	14.32	14.57
2684	NYSE	DPG	Thu, Mar 24, 2022	14.70	14.77	14.06	14.34
2683	NYSE	DPG	Wed, Mar 23, 2022	14.59	14.61	14.48	14.57
2682	NYSE	DPG	Tue, Mar 22, 2022	14.66	14.66	14.49	14.53
2681	NYSE	DPG	Mon, Mar 21, 2022	14.27	14.53	14.25	14.53
2680	NYSE	DPG	Fri, Mar 18, 2022	14.41	14.41	14.10	14.22
2679	NYSE	DPG	Thu, Mar 17, 2022	14.32	14.42	14.21	14.41
2678	NYSE	DPG	Wed, Mar 16, 2022	14.32	14.34	14.13	14.30
2677	NYSE	DPG	Tue, Mar 15, 2022	14.45	14.50	14.00	14.22
2676	NYSE	DPG	Mon, Mar 14, 2022	14.69	14.99	14.43	14.45
2675	NYSE	DPG	Fri, Mar 11, 2022	15.14	15.25	15.00	14.69
2674	NYSE	DPG	Thu, Mar 10, 2022	15.07	15.13	15.00	15.10
2673	NYSE	DPG	Wed, Mar 9, 2022	14.86	15.13	14.86	14.98
2672	NYSE	DPG	Tue, Mar 8, 2022	14.74	14.98	14.74	14.86
2671	NYSE	DPG	Mon, Mar 7, 2022	14.84	14.98	14.68	14.73
2670	NYSE	DPG	Fri, Mar 4, 2022	14.61	14.72	14.26	14.72
2669	NYSE	DPG	Thu, Mar 3, 2022	14.62	14.77	14.51	14.59
2668	NYSE	DPG	Wed, Mar 2, 2022	14.46	14.87	14.43	14.57
2667	NYSE	DPG	Tue, Mar 1, 2022	14.62	14.68	14.35	14.39
2666	NYSE	DPG	Mon, Feb 28, 2022	14.43	14.73	14.37	14.57
2665	NYSE	DPG	Fri, Feb 25, 2022	14.28	14.60	14.28	14.53
2664	NYSE	DPG	Thu, Feb 24, 2022	13.85	14.23	13.80	14.20
2663	NYSE	DPG	Wed, Feb 23, 2022	14.15	14.20	13.92	13.96
2662	NYSE	DPG	Tue, Feb 22, 2022	14.41	14.43	14.05	14.10
2661	NYSE	DPG	Fri, Feb 18, 2022	14.43	14.59	14.39	14.46
2660	NYSE	DPG	Thu, Feb 17, 2022	14.42	14.53	14.34	14.39
2659	NYSE	DPG	Wed, Feb 16, 2022	14.37	14.54	14.30	14.44
2658	NYSE	DPG	Tue, Feb 15, 2022	14.22	14.39	14.17	14.38
2657	NYSE	DPG	Mon, Feb 14, 2022	13.91	14.26	13.91	14.21
2656	NYSE	DPG	Fri, Feb 11, 2022	13.96	14.10	13.79	13.98
2655	NYSE	DPG	Thu, Feb 10, 2022	14.14	14.16	13.85	13.85
2654	NYSE	DPG	Wed, Feb 9, 2022	14.01	14.23	14.01	14.16
2653	NYSE	DPG	Tue, Feb 8, 2022	14.02	14.17	13.97	13.99
2652	NYSE	DPG	Mon, Feb 7, 2022	14.20	14.57	14.02	14.03
2651	NYSE	DPG	Fri, Feb 4, 2022	14.42	14.57	14.22	14.26
2650	NYSE	DPG	Thu, Feb 3, 2022	14.60	14.72	14.40	14.44
2649	NYSE	DPG	Wed, Feb 2, 2022	14.50	14.72	14.50	14.70
2648	NYSE	DPG	Tue, Feb 1, 2022	14.49	14.59	14.45	14.50
2647	NYSE	DPG	Mon, Jan 31, 2022	14.27	14.57	14.12	14.48
2646	NYSE	DPG	Fri, Jan 28, 2022	13.99	14.29	13.88	14.27
2645	NYSE	DPG	Thu, Jan 27, 2022	14.08	14.21	13.93	13.99
2644	NYSE	DPG	Wed, Jan 26, 2022	14.08	14.23	13.74	13.94
2643	NYSE	DPG	Tue, Jan 25, 2022	13.78	14.06	13.61	13.94
2642	NYSE	DPG	Mon, Jan 24, 2022	13.95	14.08	13.44	14.05
2641	NYSE	DPG	Fri, Jan 21, 2022	14.33	14.34	14.01	14.09
2640	NYSE	DPG	Thu, Jan 20, 2022	14.46	14.57	14.31	14.33
2639	NYSE	DPG	Wed, Jan 19, 2022	14.43	14.52	14.28	14.37
2638	NYSE	DPG	Tue, Jan 18, 2022	14.40	14.45	14.29	14.30
2637	NYSE	DPG	Fri, Jan 14, 2022	14.34	14.40	14.29	14.40
2636	NYSE	DPG	Thu, Jan 13, 2022	14.38	14.40	14.31	14.35
2635	NYSE	DPG	Wed, Jan 12, 2022	14.24	14.39	14.22	14.35
2634	NYSE	DPG	Tue, Jan 11, 2022	14.18	14.18	14.00	14.15
2633	NYSE	DPG	Mon, Jan 10, 2022	14.18	14.20	14.02	14.20
2632	NYSE	DPG	Fri, Jan 7, 2022	14.17	14.19	14.04	14.16
2631	NYSE	DPG	Thu, Jan 6, 2022	14.19	14.37	14.13	14.14
2630	NYSE	DPG	Wed, Jan 5, 2022	14.41	14.41	14.13	14.14
2629	NYSE	DPG	Tue, Jan 4, 2022	14.40	14.45	14.25	14.35
2628	NYSE	DPG	Mon, Jan 3, 2022	14.49	14.49	14.30	14.36
2627	NYSE	DPG	Fri, Dec 31, 2021	14.36	14.46	14.24	14.43
2626	NYSE	DPG	Thu, Dec 30, 2021	14.07	14.25	13.84	14.20
2625	NYSE	DPG	Wed, Dec 29, 2021	13.91	14.09	13.85	14.07
2624	NYSE	DPG	Tue, Dec 28, 2021	13.82	13.99	13.82	13.84
2623	NYSE	DPG	Mon, Dec 27, 2021	13.85	13.88	13.72	13.81
2622	NYSE	DPG	Thu, Dec 23, 2021	13.73	13.89	13.71	13.82
2621	NYSE	DPG	Wed, Dec 22, 2021	13.63	13.74	13.63	13.67
2620	NYSE	DPG	Tue, Dec 21, 2021	13.48	13.99	13.48	13.64
2619	NYSE	DPG	Mon, Dec 20, 2021	13.43	13.76	13.34	13.48
2618	NYSE	DPG	Fri, Dec 17, 2021	13.60	13.70	13.46	13.50
2617	NYSE	DPG	Thu, Dec 16, 2021	13.78	13.86	13.60	13.60
2616	NYSE	DPG	Wed, Dec 15, 2021	13.80	13.81	13.61	13.72
2615	NYSE	DPG	Tue, Dec 14, 2021	13.70	13.99	13.65	13.81
2614	NYSE	DPG	Mon, Dec 13, 2021	14.35	14.37	14.01	13.69
2613	NYSE	DPG	Fri, Dec 10, 2021	14.35	14.39	14.22	14.38
2612	NYSE	DPG	Thu, Dec 9, 2021	14.46	14.46	14.30	14.32
2611	NYSE	DPG	Wed, Dec 8, 2021	14.50	14.52	14.41	14.43
2610	NYSE	DPG	Tue, Dec 7, 2021	14.37	14.53	14.37	14.48
2609	NYSE	DPG	Mon, Dec 6, 2021	14.21	14.35	14.18	14.28
2608	NYSE	DPG	Fri, Dec 3, 2021	14.20	14.20	14.00	14.08
2607	NYSE	DPG	Thu, Dec 2, 2021	13.99	14.29	13.97	14.11
2606	NYSE	DPG	Wed, Dec 1, 2021	14.11	14.24	13.95	13.95
2605	NYSE	DPG	Tue, Nov 30, 2021	14.25	14.25	14.01	14.02
2604	NYSE	DPG	Mon, Nov 29, 2021	14.20	14.27	14.16	14.24
2603	NYSE	DPG	Fri, Nov 26, 2021	14.22	14.22	13.99	14.11
2602	NYSE	DPG	Wed, Nov 24, 2021	14.26	14.32	14.21	14.32
2601	NYSE	DPG	Tue, Nov 23, 2021	14.09	14.32	14.04	14.25
2600	NYSE	DPG	Mon, Nov 22, 2021	13.95	14.09	13.91	14.09
2599	NYSE	DPG	Fri, Nov 19, 2021	14.02	14.08	13.88	13.95
2598	NYSE	DPG	Thu, Nov 18, 2021	14.24	14.30	13.91	13.97
2597	NYSE	DPG	Wed, Nov 17, 2021	14.26	14.34	14.23	14.23
2596	NYSE	DPG	Tue, Nov 16, 2021	14.32	14.39	14.30	14.31
2595	NYSE	DPG	Mon, Nov 15, 2021	14.27	14.34	14.21	14.31
2594	NYSE	DPG	Fri, Nov 12, 2021	14.25	14.35	14.20	14.20
2593	NYSE	DPG	Thu, Nov 11, 2021	14.49	14.49	14.20	14.24
2592	NYSE	DPG	Wed, Nov 10, 2021	14.48	14.50	14.45	14.46
2591	NYSE	DPG	Tue, Nov 9, 2021	14.40	14.47	14.34	14.45
2590	NYSE	DPG	Mon, Nov 8, 2021	14.33	14.46	14.33	14.43
2589	NYSE	DPG	Fri, Nov 5, 2021	14.27	14.44	14.25	14.25
2588	NYSE	DPG	Thu, Nov 4, 2021	14.28	14.30	14.20	14.22
2587	NYSE	DPG	Wed, Nov 3, 2021	14.31	14.37	14.25	14.32
2586	NYSE	DPG	Tue, Nov 2, 2021	14.41	14.41	14.31	14.34
2585	NYSE	DPG	Mon, Nov 1, 2021	14.26	14.44	14.26	14.40
2584	NYSE	DPG	Fri, Oct 29, 2021	14.40	14.42	14.22	14.26
2583	NYSE	DPG	Thu, Oct 28, 2021	14.30	14.41	14.25	14.39
2582	NYSE	DPG	Wed, Oct 27, 2021	14.33	14.36	14.26	14.29
2581	NYSE	DPG	Tue, Oct 26, 2021	14.24	14.33	14.24	14.28
2580	NYSE	DPG	Mon, Oct 25, 2021	14.26	14.36	14.26	14.28
2579	NYSE	DPG	Fri, Oct 22, 2021	14.20	14.32	14.19	14.26
2578	NYSE	DPG	Thu, Oct 21, 2021	14.28	14.32	14.18	14.18
2577	NYSE	DPG	Wed, Oct 20, 2021	14.09	14.32	14.07	14.28
2576	NYSE	DPG	Tue, Oct 19, 2021	14.15	14.15	14.02	14.06
2575	NYSE	DPG	Mon, Oct 18, 2021	14.13	14.14	14.03	14.09
2574	NYSE	DPG	Fri, Oct 15, 2021	14.06	14.18	14.06	14.12
2573	NYSE	DPG	Thu, Oct 14, 2021	14.00	14.09	13.93	13.99
2572	NYSE	DPG	Wed, Oct 13, 2021	13.84	13.89	13.75	13.87
2571	NYSE	DPG	Tue, Oct 12, 2021	13.73	13.81	13.70	13.79
2570	NYSE	DPG	Mon, Oct 11, 2021	13.75	13.80	13.69	13.72
2569	NYSE	DPG	Fri, Oct 8, 2021	13.70	13.75	13.67	13.71
2568	NYSE	DPG	Thu, Oct 7, 2021	13.71	13.86	13.62	13.62
2567	NYSE	DPG	Wed, Oct 6, 2021	13.54	13.69	13.48	13.67
2566	NYSE	DPG	Tue, Oct 5, 2021	13.59	13.68	13.54	13.54
2565	NYSE	DPG	Mon, Oct 4, 2021	13.49	13.60	13.49	13.56
2564	NYSE	DPG	Fri, Oct 1, 2021	13.40	13.52	13.40	13.49
2563	NYSE	DPG	Thu, Sep 30, 2021	13.51	13.57	13.37	13.42
2562	NYSE	DPG	Wed, Sep 29, 2021	13.26	13.38	13.26	13.36
2561	NYSE	DPG	Tue, Sep 28, 2021	13.44	13.49	13.22	13.26
2560	NYSE	DPG	Mon, Sep 27, 2021	13.34	13.55	13.34	13.44
2559	NYSE	DPG	Fri, Sep 24, 2021	13.33	13.47	13.31	13.31
2558	NYSE	DPG	Thu, Sep 23, 2021	13.34	13.55	13.34	13.39
2557	NYSE	DPG	Wed, Sep 22, 2021	13.50	13.56	13.33	13.34
2556	NYSE	DPG	Tue, Sep 21, 2021	13.45	13.59	13.41	13.43
2555	NYSE	DPG	Mon, Sep 20, 2021	13.61	13.65	13.25	13.40
2554	NYSE	DPG	Fri, Sep 17, 2021	14.06	14.07	13.71	13.75
2553	NYSE	DPG	Thu, Sep 16, 2021	14.11	14.15	14.00	14.06
2552	NYSE	DPG	Wed, Sep 15, 2021	14.15	14.20	14.07	14.13
2551	NYSE	DPG	Tue, Sep 14, 2021	14.63	14.63	14.10	14.15
2550	NYSE	DPG	Mon, Sep 13, 2021	14.82	14.95	14.71	14.46
2549	NYSE	DPG	Fri, Sep 10, 2021	14.69	14.85	14.66	14.81
2548	NYSE	DPG	Thu, Sep 9, 2021	14.76	14.79	14.65	14.65
2547	NYSE	DPG	Wed, Sep 8, 2021	14.72	14.85	14.72	14.75
2546	NYSE	DPG	Tue, Sep 7, 2021	14.93	14.93	14.70	14.76
2545	NYSE	DPG	Fri, Sep 3, 2021	14.93	14.94	14.84	14.91
2544	NYSE	DPG	Thu, Sep 2, 2021	14.85	14.95	14.85	14.93
2543	NYSE	DPG	Wed, Sep 1, 2021	14.66	14.84	14.66	14.82
2542	NYSE	DPG	Tue, Aug 31, 2021	14.55	14.69	14.52	14.61
2541	NYSE	DPG	Mon, Aug 30, 2021	14.62	14.63	14.52	14.57
2540	NYSE	DPG	Fri, Aug 27, 2021	14.53	14.65	14.50	14.59
2539	NYSE	DPG	Thu, Aug 26, 2021	14.56	14.56	14.45	14.51
2538	NYSE	DPG	Wed, Aug 25, 2021	14.51	14.62	14.51	14.59
2537	NYSE	DPG	Tue, Aug 24, 2021	14.48	14.57	14.48	14.55
2536	NYSE	DPG	Mon, Aug 23, 2021	14.52	14.62	14.46	14.51
2535	NYSE	DPG	Fri, Aug 20, 2021	14.33	14.51	14.33	14.43
2534	NYSE	DPG	Thu, Aug 19, 2021	14.40	14.54	14.32	14.33
2533	NYSE	DPG	Wed, Aug 18, 2021	14.51	14.59	14.45	14.49
2532	NYSE	DPG	Tue, Aug 17, 2021	14.68	14.68	14.40	14.47
2531	NYSE	DPG	Mon, Aug 16, 2021	14.60	14.73	14.58	14.68
2530	NYSE	DPG	Fri, Aug 13, 2021	14.63	14.66	14.60	14.62
2529	NYSE	DPG	Thu, Aug 12, 2021	14.64	14.66	14.53	14.65
2528	NYSE	DPG	Wed, Aug 11, 2021	14.45	14.61	14.40	14.59
2527	NYSE	DPG	Tue, Aug 10, 2021	14.31	14.40	14.26	14.40
2526	NYSE	DPG	Mon, Aug 9, 2021	14.26	14.27	14.16	14.26
2525	NYSE	DPG	Fri, Aug 6, 2021	14.25	14.28	14.16	14.25
2524	NYSE	DPG	Thu, Aug 5, 2021	14.10	14.23	14.09	14.23
2523	NYSE	DPG	Wed, Aug 4, 2021	14.14	14.21	14.00	14.07
2522	NYSE	DPG	Tue, Aug 3, 2021	14.18	14.23	14.10	14.22
2521	NYSE	DPG	Mon, Aug 2, 2021	14.18	14.30	14.10	14.18
2520	NYSE	DPG	Fri, Jul 30, 2021	14.23	14.33	14.17	14.18
2519	NYSE	DPG	Thu, Jul 29, 2021	14.36	14.46	14.28	14.30
2518	NYSE	DPG	Wed, Jul 28, 2021	14.41	14.41	14.28	14.35
2517	NYSE	DPG	Tue, Jul 27, 2021	14.42	14.60	14.37	14.43
2516	NYSE	DPG	Mon, Jul 26, 2021	14.45	14.54	14.45	14.48
2515	NYSE	DPG	Fri, Jul 23, 2021	14.50	14.52	14.41	14.45
2514	NYSE	DPG	Thu, Jul 22, 2021	14.50	14.55	14.47	14.48
2513	NYSE	DPG	Wed, Jul 21, 2021	14.26	14.59	14.26	14.48
2512	NYSE	DPG	Tue, Jul 20, 2021	14.15	14.25	14.12	14.24
2511	NYSE	DPG	Mon, Jul 19, 2021	14.21	14.30	13.97	14.12
2510	NYSE	DPG	Fri, Jul 16, 2021	14.21	14.59	14.21	14.36
2509	NYSE	DPG	Thu, Jul 15, 2021	14.52	14.52	14.20	14.21
2508	NYSE	DPG	Wed, Jul 14, 2021	14.57	14.64	14.54	14.54
2507	NYSE	DPG	Tue, Jul 13, 2021	14.63	14.68	14.54	14.55
2506	NYSE	DPG	Mon, Jul 12, 2021	14.70	14.70	14.61	14.63
2505	NYSE	DPG	Fri, Jul 9, 2021	14.56	14.75	14.54	14.67
2504	NYSE	DPG	Thu, Jul 8, 2021	14.56	14.66	14.41	14.47
2503	NYSE	DPG	Wed, Jul 7, 2021	14.59	14.66	14.52	14.64
2502	NYSE	DPG	Tue, Jul 6, 2021	14.48	14.58	14.33	14.52
2501	NYSE	DPG	Fri, Jul 2, 2021	14.38	14.48	14.31	14.47
2500	NYSE	DPG	Thu, Jul 1, 2021	14.35	14.37	14.32	14.34
2499	NYSE	DPG	Wed, Jun 30, 2021	14.39	14.40	14.29	14.32
2498	NYSE	DPG	Tue, Jun 29, 2021	14.43	14.45	14.21	14.32
2497	NYSE	DPG	Mon, Jun 28, 2021	14.49	14.50	14.26	14.45
2496	NYSE	DPG	Fri, Jun 25, 2021	14.17	14.22	14.12	14.21
2495	NYSE	DPG	Thu, Jun 24, 2021	14.05	14.13	14.05	14.11
2494	NYSE	DPG	Wed, Jun 23, 2021	14.06	14.13	13.95	14.01
2493	NYSE	DPG	Tue, Jun 22, 2021	14.15	14.15	14.05	14.07
2492	NYSE	DPG	Mon, Jun 21, 2021	13.93	14.11	13.91	14.09
2491	NYSE	DPG	Fri, Jun 18, 2021	14.39	14.49	13.90	13.91
2490	NYSE	DPG	Thu, Jun 17, 2021	14.68	14.78	14.42	14.48
2489	NYSE	DPG	Wed, Jun 16, 2021	14.77	14.90	14.67	14.68
2488	NYSE	DPG	Tue, Jun 15, 2021	15.00	15.08	14.78	14.79
2487	NYSE	DPG	Mon, Jun 14, 2021	15.00	15.13	14.96	15.05
2486	NYSE	DPG	Fri, Jun 11, 2021	15.18	15.41	15.18	14.98
2485	NYSE	DPG	Thu, Jun 10, 2021	15.24	15.27	15.18	15.23
2484	NYSE	DPG	Wed, Jun 9, 2021	15.22	15.24	15.17	15.22
2483	NYSE	DPG	Tue, Jun 8, 2021	15.23	15.25	15.14	15.17
2482	NYSE	DPG	Mon, Jun 7, 2021	15.18	15.25	15.09	15.19
2481	NYSE	DPG	Fri, Jun 4, 2021	15.09	15.18	15.06	15.18
2480	NYSE	DPG	Thu, Jun 3, 2021	15.06	15.08	14.92	14.99
2479	NYSE	DPG	Wed, Jun 2, 2021	15.09	15.20	15.06	15.08
2478	NYSE	DPG	Tue, Jun 1, 2021	14.90	15.10	14.90	15.06
2477	NYSE	DPG	Fri, May 28, 2021	14.88	14.91	14.82	14.88
2476	NYSE	DPG	Thu, May 27, 2021	14.87	14.97	14.87	14.88
2475	NYSE	DPG	Wed, May 26, 2021	14.90	15.00	14.84	14.90
2474	NYSE	DPG	Tue, May 25, 2021	15.09	15.09	14.86	14.93
2473	NYSE	DPG	Mon, May 24, 2021	14.87	15.00	14.85	14.96
2472	NYSE	DPG	Fri, May 21, 2021	14.86	14.90	14.66	14.82
2471	NYSE	DPG	Thu, May 20, 2021	14.72	14.90	14.70	14.80
2470	NYSE	DPG	Wed, May 19, 2021	14.80	14.87	14.60	14.77
2469	NYSE	DPG	Tue, May 18, 2021	14.89	14.96	14.80	14.90
2468	NYSE	DPG	Mon, May 17, 2021	14.40	15.08	14.35	14.90
2467	NYSE	DPG	Fri, May 14, 2021	14.46	14.50	14.32	14.35
2466	NYSE	DPG	Thu, May 13, 2021	14.26	14.47	14.26	14.39
2465	NYSE	DPG	Wed, May 12, 2021	14.70	14.75	14.26	14.28
2464	NYSE	DPG	Tue, May 11, 2021	14.66	14.78	14.55	14.73
2463	NYSE	DPG	Mon, May 10, 2021	14.77	14.85	14.60	14.78
2462	NYSE	DPG	Fri, May 7, 2021	14.61	14.80	14.56	14.75
2461	NYSE	DPG	Thu, May 6, 2021	14.63	14.64	14.44	14.60
2460	NYSE	DPG	Wed, May 5, 2021	14.53	14.58	14.45	14.56
2459	NYSE	DPG	Tue, May 4, 2021	14.72	14.73	14.48	14.51
2458	NYSE	DPG	Mon, May 3, 2021	14.71	14.80	14.59	14.68
2457	NYSE	DPG	Fri, Apr 30, 2021	14.67	14.70	14.44	14.61
2456	NYSE	DPG	Thu, Apr 29, 2021	14.52	14.74	14.42	14.67
2455	NYSE	DPG	Wed, Apr 28, 2021	14.49	14.50	14.35	14.50
2454	NYSE	DPG	Tue, Apr 27, 2021	14.38	14.49	14.30	14.45
2453	NYSE	DPG	Mon, Apr 26, 2021	14.27	14.52	14.25	14.29
2452	NYSE	DPG	Fri, Apr 23, 2021	14.20	14.29	14.14	14.22
2451	NYSE	DPG	Thu, Apr 22, 2021	14.45	14.48	14.19	14.20
2450	NYSE	DPG	Wed, Apr 21, 2021	13.94	14.41	13.94	14.38
2449	NYSE	DPG	Tue, Apr 20, 2021	14.00	14.07	13.90	13.94
2448	NYSE	DPG	Mon, Apr 19, 2021	13.96	14.00	13.82	13.96
2447	NYSE	DPG	Fri, Apr 16, 2021	13.89	13.99	13.80	13.96
2446	NYSE	DPG	Thu, Apr 15, 2021	13.86	13.95	13.29	13.87
2445	NYSE	DPG	Wed, Apr 14, 2021	13.76	13.89	13.60	13.85
2444	NYSE	DPG	Tue, Apr 13, 2021	13.81	13.82	13.68	13.77
2443	NYSE	DPG	Mon, Apr 12, 2021	13.86	13.96	13.79	13.80
2442	NYSE	DPG	Fri, Apr 9, 2021	13.88	13.96	13.85	13.87
2441	NYSE	DPG	Thu, Apr 8, 2021	13.75	13.96	13.62	13.89
2440	NYSE	DPG	Wed, Apr 7, 2021	13.55	13.75	13.47	13.75
2439	NYSE	DPG	Tue, Apr 6, 2021	13.37	13.60	13.34	13.55
2438	NYSE	DPG	Mon, Apr 5, 2021	13.42	13.43	13.29	13.43
2437	NYSE	DPG	Thu, Apr 1, 2021	13.28	13.49	13.20	13.42
2436	NYSE	DPG	Wed, Mar 31, 2021	13.15	13.33	13.06	13.28
2435	NYSE	DPG	Tue, Mar 30, 2021	13.08	13.09	12.88	13.00
2434	NYSE	DPG	Mon, Mar 29, 2021	12.84	13.16	12.76	13.09
2433	NYSE	DPG	Fri, Mar 26, 2021	13.37	13.50	12.72	12.84
2432	NYSE	DPG	Thu, Mar 25, 2021	13.72	13.84	13.56	13.65
2431	NYSE	DPG	Wed, Mar 24, 2021	13.50	13.74	13.46	13.65
2430	NYSE	DPG	Tue, Mar 23, 2021	13.30	13.50	13.30	13.50
2429	NYSE	DPG	Mon, Mar 22, 2021	13.21	13.33	13.20	13.30
2428	NYSE	DPG	Fri, Mar 19, 2021	13.09	13.22	13.06	13.19
2427	NYSE	DPG	Thu, Mar 18, 2021	13.30	13.45	13.05	13.10
2426	NYSE	DPG	Wed, Mar 17, 2021	13.45	13.57	13.21	13.37
2425	NYSE	DPG	Tue, Mar 16, 2021	13.67	13.67	13.45	13.48
2424	NYSE	DPG	Mon, Mar 15, 2021	13.78	13.78	13.48	13.65
2423	NYSE	DPG	Fri, Mar 12, 2021	13.80	13.88	13.65	13.78
2422	NYSE	DPG	Thu, Mar 11, 2021	13.97	14.19	13.97	13.79
2421	NYSE	DPG	Wed, Mar 10, 2021	13.67	13.98	13.60	13.96
2420	NYSE	DPG	Tue, Mar 9, 2021	13.47	13.68	13.47	13.66
2419	NYSE	DPG	Mon, Mar 8, 2021	13.30	13.41	13.26	13.41
2418	NYSE	DPG	Fri, Mar 5, 2021	13.28	13.29	13.07	13.25
2417	NYSE	DPG	Thu, Mar 4, 2021	13.17	13.25	12.95	13.11
2416	NYSE	DPG	Wed, Mar 3, 2021	13.33	13.35	13.10	13.17
2415	NYSE	DPG	Tue, Mar 2, 2021	13.24	13.37	13.15	13.34
2414	NYSE	DPG	Mon, Mar 1, 2021	13.15	13.42	12.98	13.21
2413	NYSE	DPG	Fri, Feb 26, 2021	12.94	13.28	12.91	13.05
2412	NYSE	DPG	Thu, Feb 25, 2021	12.90	13.28	12.90	12.94
2411	NYSE	DPG	Wed, Feb 24, 2021	12.88	12.95	12.72	12.83
2410	NYSE	DPG	Tue, Feb 23, 2021	12.97	13.00	12.76	12.76
2409	NYSE	DPG	Mon, Feb 22, 2021	13.00	13.09	12.91	12.97
2408	NYSE	DPG	Fri, Feb 19, 2021	13.10	13.28	12.90	12.95
2407	NYSE	DPG	Thu, Feb 18, 2021	13.27	13.27	13.00	13.04
2406	NYSE	DPG	Wed, Feb 17, 2021	13.40	13.41	13.19	13.27
2405	NYSE	DPG	Tue, Feb 16, 2021	13.40	13.49	13.30	13.36
2404	NYSE	DPG	Fri, Feb 12, 2021	13.19	13.40	13.19	13.30
2403	NYSE	DPG	Thu, Feb 11, 2021	13.30	13.50	13.12	13.12
2402	NYSE	DPG	Wed, Feb 10, 2021	13.39	13.63	13.25	13.32
2401	NYSE	DPG	Tue, Feb 9, 2021	13.24	13.39	13.20	13.39
2400	NYSE	DPG	Mon, Feb 8, 2021	13.22	13.39	13.18	13.25
2399	NYSE	DPG	Fri, Feb 5, 2021	13.12	13.28	13.08	13.21
2398	NYSE	DPG	Thu, Feb 4, 2021	13.08	13.15	13.00	13.00
2397	NYSE	DPG	Wed, Feb 3, 2021	13.23	13.34	12.99	13.04
2396	NYSE	DPG	Tue, Feb 2, 2021	12.98	13.19	12.92	13.08
2395	NYSE	DPG	Mon, Feb 1, 2021	12.83	13.00	12.82	12.89
2394	NYSE	DPG	Fri, Jan 29, 2021	12.97	13.02	12.73	12.81
2393	NYSE	DPG	Thu, Jan 28, 2021	12.82	13.10	12.80	13.03
2392	NYSE	DPG	Wed, Jan 27, 2021	13.02	13.05	12.72	12.82
2391	NYSE	DPG	Tue, Jan 26, 2021	13.04	13.06	12.96	13.04
2390	NYSE	DPG	Mon, Jan 25, 2021	13.04	13.10	12.92	12.94
2389	NYSE	DPG	Fri, Jan 22, 2021	12.93	13.09	12.90	13.04
2388	NYSE	DPG	Thu, Jan 21, 2021	13.00	13.09	12.95	13.00
2387	NYSE	DPG	Wed, Jan 20, 2021	12.99	13.06	12.93	12.94
2386	NYSE	DPG	Tue, Jan 19, 2021	13.12	13.16	12.89	12.93
2385	NYSE	DPG	Fri, Jan 15, 2021	12.75	13.00	12.72	13.00
2384	NYSE	DPG	Thu, Jan 14, 2021	12.80	12.87	12.72	12.76
2383	NYSE	DPG	Wed, Jan 13, 2021	12.73	12.86	12.73	12.80
2382	NYSE	DPG	Tue, Jan 12, 2021	12.69	12.80	12.68	12.72
2381	NYSE	DPG	Mon, Jan 11, 2021	12.62	12.74	12.53	12.67
2380	NYSE	DPG	Fri, Jan 8, 2021	12.46	12.72	12.46	12.64
2379	NYSE	DPG	Thu, Jan 7, 2021	12.45	12.51	12.34	12.42
2378	NYSE	DPG	Wed, Jan 6, 2021	12.25	12.42	12.25	12.35
2377	NYSE	DPG	Tue, Jan 5, 2021	12.06	12.29	12.03	12.29
2376	NYSE	DPG	Mon, Jan 4, 2021	12.22	12.30	11.98	12.01
2375	NYSE	DPG	Thu, Dec 31, 2020	12.08	12.24	11.91	12.20
2374	NYSE	DPG	Wed, Dec 30, 2020	11.98	12.08	11.87	11.93
2373	NYSE	DPG	Tue, Dec 29, 2020	12.16	12.24	11.93	11.97
2372	NYSE	DPG	Mon, Dec 28, 2020	12.15	12.25	12.01	12.08
2371	NYSE	DPG	Thu, Dec 24, 2020	11.81	12.03	11.64	12.03
2370	NYSE	DPG	Wed, Dec 23, 2020	11.35	11.44	11.20	11.29
2369	NYSE	DPG	Tue, Dec 22, 2020	11.34	11.40	11.24	11.26
2368	NYSE	DPG	Mon, Dec 21, 2020	11.40	11.53	11.22	11.39
2367	NYSE	DPG	Fri, Dec 18, 2020	11.57	11.66	11.52	11.52
2366	NYSE	DPG	Thu, Dec 17, 2020	11.55	11.61	11.49	11.54
2365	NYSE	DPG	Wed, Dec 16, 2020	11.64	11.69	11.51	11.52
2364	NYSE	DPG	Tue, Dec 15, 2020	11.62	11.72	11.60	11.62
2363	NYSE	DPG	Mon, Dec 14, 2020	11.87	11.91	11.62	11.62
2362	NYSE	DPG	Fri, Dec 11, 2020	12.00	12.14	11.97	11.78
2361	NYSE	DPG	Thu, Dec 10, 2020	11.97	12.09	11.91	11.99
2360	NYSE	DPG	Wed, Dec 9, 2020	12.06	12.10	11.91	12.01
2359	NYSE	DPG	Tue, Dec 8, 2020	11.91	12.05	11.85	12.01
2358	NYSE	DPG	Mon, Dec 7, 2020	12.03	12.03	11.88	11.98
2357	NYSE	DPG	Fri, Dec 4, 2020	11.89	12.05	11.89	12.03
2356	NYSE	DPG	Thu, Dec 3, 2020	11.87	11.97	11.83	11.86
2355	NYSE	DPG	Wed, Dec 2, 2020	11.91	12.00	11.85	11.89
2354	NYSE	DPG	Tue, Dec 1, 2020	11.91	11.97	11.81	11.91
2353	NYSE	DPG	Mon, Nov 30, 2020	12.14	12.23	11.82	11.86
2352	NYSE	DPG	Fri, Nov 27, 2020	12.15	12.21	12.02	12.10
2351	NYSE	DPG	Wed, Nov 25, 2020	12.01	12.11	12.01	12.04
2350	NYSE	DPG	Tue, Nov 24, 2020	12.05	12.13	11.99	12.00
2349	NYSE	DPG	Mon, Nov 23, 2020	11.85	11.96	11.81	11.93
2348	NYSE	DPG	Fri, Nov 20, 2020	11.83	11.88	11.67	11.74
2347	NYSE	DPG	Thu, Nov 19, 2020	11.73	11.82	11.63	11.74
2346	NYSE	DPG	Wed, Nov 18, 2020	11.91	12.05	11.78	11.79
2345	NYSE	DPG	Tue, Nov 17, 2020	11.79	11.92	11.75	11.83
2344	NYSE	DPG	Mon, Nov 16, 2020	11.76	11.92	11.76	11.85
2343	NYSE	DPG	Fri, Nov 13, 2020	11.62	11.77	11.59	11.70
2342	NYSE	DPG	Thu, Nov 12, 2020	11.72	11.76	11.47	11.58
2341	NYSE	DPG	Wed, Nov 11, 2020	11.60	11.74	11.50	11.72
2340	NYSE	DPG	Tue, Nov 10, 2020	11.22	11.50	11.20	11.48
2339	NYSE	DPG	Mon, Nov 9, 2020	11.14	11.50	10.87	11.12
2338	NYSE	DPG	Fri, Nov 6, 2020	10.80	10.85	10.66	10.79
2337	NYSE	DPG	Thu, Nov 5, 2020	10.57	10.78	10.57	10.73
2336	NYSE	DPG	Wed, Nov 4, 2020	10.51	10.67	10.45	10.51
2335	NYSE	DPG	Tue, Nov 3, 2020	10.37	10.58	10.37	10.51
2334	NYSE	DPG	Mon, Nov 2, 2020	10.20	10.41	10.18	10.37
2333	NYSE	DPG	Fri, Oct 30, 2020	10.25	10.31	10.11	10.20
2332	NYSE	DPG	Thu, Oct 29, 2020	10.35	10.43	10.12	10.37
2331	NYSE	DPG	Wed, Oct 28, 2020	10.62	10.63	10.32	10.37
2330	NYSE	DPG	Tue, Oct 27, 2020	10.79	10.90	10.75	10.77
2329	NYSE	DPG	Mon, Oct 26, 2020	10.95	10.95	10.79	10.84
2328	NYSE	DPG	Fri, Oct 23, 2020	11.09	11.09	10.95	11.00
2327	NYSE	DPG	Thu, Oct 22, 2020	10.85	11.05	10.84	11.03
2326	NYSE	DPG	Wed, Oct 21, 2020	10.90	10.94	10.82	10.86
2325	NYSE	DPG	Tue, Oct 20, 2020	10.81	10.94	10.75	10.89
2324	NYSE	DPG	Mon, Oct 19, 2020	10.97	10.97	10.70	10.73
2323	NYSE	DPG	Fri, Oct 16, 2020	10.99	11.04	10.92	10.96
2322	NYSE	DPG	Thu, Oct 15, 2020	11.00	11.00	10.85	10.97
2321	NYSE	DPG	Wed, Oct 14, 2020	10.99	11.05	10.92	11.05
2320	NYSE	DPG	Tue, Oct 13, 2020	11.01	11.01	10.81	11.01
2319	NYSE	DPG	Mon, Oct 12, 2020	10.87	11.00	10.87	11.00
2318	NYSE	DPG	Fri, Oct 9, 2020	10.98	10.98	10.81	10.92
2317	NYSE	DPG	Thu, Oct 8, 2020	10.80	10.92	10.79	10.92
2316	NYSE	DPG	Wed, Oct 7, 2020	10.83	10.87	10.65	10.74
2315	NYSE	DPG	Tue, Oct 6, 2020	10.76	10.93	10.69	10.76
2314	NYSE	DPG	Mon, Oct 5, 2020	10.50	10.74	10.47	10.69
2313	NYSE	DPG	Fri, Oct 2, 2020	10.30	10.48	10.25	10.47
2312	NYSE	DPG	Thu, Oct 1, 2020	10.25	10.50	10.25	10.39
2311	NYSE	DPG	Wed, Sep 30, 2020	10.35	10.45	10.21	10.32
2310	NYSE	DPG	Tue, Sep 29, 2020	10.07	10.29	10.07	10.25
2309	NYSE	DPG	Mon, Sep 28, 2020	10.17	10.22	10.10	10.13
2308	NYSE	DPG	Fri, Sep 25, 2020	9.89	10.03	9.89	10.03
2307	NYSE	DPG	Thu, Sep 24, 2020	9.94	10.10	9.80	9.98
2306	NYSE	DPG	Wed, Sep 23, 2020	10.14	10.17	9.90	9.90
2305	NYSE	DPG	Tue, Sep 22, 2020	10.20	10.24	10.10	10.17
2304	NYSE	DPG	Mon, Sep 21, 2020	10.22	10.27	10.10	10.18
2303	NYSE	DPG	Fri, Sep 18, 2020	10.60	10.66	10.34	10.45
2302	NYSE	DPG	Thu, Sep 17, 2020	10.55	10.65	10.50	10.59
2301	NYSE	DPG	Wed, Sep 16, 2020	10.75	10.82	10.58	10.72
2300	NYSE	DPG	Tue, Sep 15, 2020	10.81	10.87	10.66	10.70
2299	NYSE	DPG	Mon, Sep 14, 2020	10.82	10.83	10.65	10.81
2298	NYSE	DPG	Fri, Sep 11, 2020	10.96	11.02	10.88	10.63
2297	NYSE	DPG	Thu, Sep 10, 2020	11.10	11.12	10.95	10.95
2296	NYSE	DPG	Wed, Sep 9, 2020	10.91	11.20	10.91	11.09
2295	NYSE	DPG	Tue, Sep 8, 2020	10.92	11.00	10.78	10.89
2294	NYSE	DPG	Fri, Sep 4, 2020	11.18	11.23	10.86	11.07
2293	NYSE	DPG	Thu, Sep 3, 2020	11.34	11.40	11.15	11.22
2292	NYSE	DPG	Wed, Sep 2, 2020	11.20	11.38	11.16	11.38
2291	NYSE	DPG	Tue, Sep 1, 2020	11.18	11.22	11.12	11.18
2290	NYSE	DPG	Mon, Aug 31, 2020	11.18	11.21	11.15	11.19
2289	NYSE	DPG	Fri, Aug 28, 2020	11.20	11.23	11.16	11.21
2288	NYSE	DPG	Thu, Aug 27, 2020	11.21	11.28	11.12	11.22
2287	NYSE	DPG	Wed, Aug 26, 2020	11.38	11.38	11.19	11.24
2286	NYSE	DPG	Tue, Aug 25, 2020	11.42	11.42	11.35	11.39
2285	NYSE	DPG	Mon, Aug 24, 2020	11.50	11.51	11.39	11.42
2284	NYSE	DPG	Fri, Aug 21, 2020	11.50	11.50	11.31	11.44
2283	NYSE	DPG	Thu, Aug 20, 2020	11.50	11.56	11.50	11.51
2282	NYSE	DPG	Wed, Aug 19, 2020	11.64	11.64	11.54	11.56
2281	NYSE	DPG	Tue, Aug 18, 2020	11.68	11.68	11.57	11.59
2280	NYSE	DPG	Mon, Aug 17, 2020	11.63	11.78	11.61	11.62
2279	NYSE	DPG	Fri, Aug 14, 2020	11.68	11.69	11.62	11.65
2278	NYSE	DPG	Thu, Aug 13, 2020	11.65	11.77	11.65	11.68
2277	NYSE	DPG	Wed, Aug 12, 2020	11.67	11.79	11.67	11.73
2276	NYSE	DPG	Tue, Aug 11, 2020	11.91	11.95	11.64	11.64
2275	NYSE	DPG	Mon, Aug 10, 2020	11.97	12.00	11.80	11.82
2274	NYSE	DPG	Fri, Aug 7, 2020	11.73	11.85	11.73	11.85
2273	NYSE	DPG	Thu, Aug 6, 2020	11.78	11.78	11.66	11.72
2272	NYSE	DPG	Wed, Aug 5, 2020	11.75	11.86	11.70	11.72
2271	NYSE	DPG	Tue, Aug 4, 2020	11.64	11.73	11.58	11.65
2270	NYSE	DPG	Mon, Aug 3, 2020	11.49	11.62	11.40	11.57
2269	NYSE	DPG	Fri, Jul 31, 2020	11.57	11.63	11.37	11.52
2268	NYSE	DPG	Thu, Jul 30, 2020	11.72	11.72	11.54	11.59
2267	NYSE	DPG	Wed, Jul 29, 2020	11.84	11.90	11.72	11.87
2266	NYSE	DPG	Tue, Jul 28, 2020	11.42	11.76	11.40	11.76
2265	NYSE	DPG	Mon, Jul 27, 2020	11.61	11.74	11.43	11.48
2264	NYSE	DPG	Fri, Jul 24, 2020	11.64	11.72	11.55	11.67
2263	NYSE	DPG	Thu, Jul 23, 2020	11.78	11.84	11.53	11.57
2262	NYSE	DPG	Wed, Jul 22, 2020	11.91	11.99	11.77	11.92
2261	NYSE	DPG	Tue, Jul 21, 2020	11.59	11.86	11.59	11.85
2260	NYSE	DPG	Mon, Jul 20, 2020	11.41	11.56	11.40	11.52
2259	NYSE	DPG	Fri, Jul 17, 2020	11.26	11.53	11.25	11.41
2258	NYSE	DPG	Thu, Jul 16, 2020	11.21	11.47	11.20	11.31
2257	NYSE	DPG	Wed, Jul 15, 2020	11.15	11.41	11.12	11.25
2256	NYSE	DPG	Tue, Jul 14, 2020	11.08	11.18	10.96	11.15
2255	NYSE	DPG	Mon, Jul 13, 2020	11.33	11.47	11.09	11.11
2254	NYSE	DPG	Fri, Jul 10, 2020	10.82	11.10	10.82	11.10
2253	NYSE	DPG	Thu, Jul 9, 2020	11.21	11.21	10.75	10.84
2252	NYSE	DPG	Wed, Jul 8, 2020	11.12	11.29	11.08	11.17
2251	NYSE	DPG	Tue, Jul 7, 2020	10.89	11.30	10.78	11.19
2250	NYSE	DPG	Mon, Jul 6, 2020	11.18	11.35	10.82	10.90
2249	NYSE	DPG	Thu, Jul 2, 2020	11.24	11.32	11.15	11.15
2248	NYSE	DPG	Wed, Jul 1, 2020	11.02	11.22	10.93	11.09
2247	NYSE	DPG	Tue, Jun 30, 2020	10.94	11.10	10.83	10.98
2246	NYSE	DPG	Mon, Jun 29, 2020	10.34	10.87	10.34	10.77
2245	NYSE	DPG	Fri, Jun 26, 2020	10.54	10.74	10.37	10.39
2244	NYSE	DPG	Thu, Jun 25, 2020	10.62	10.81	10.52	10.65
2243	NYSE	DPG	Wed, Jun 24, 2020	10.98	11.06	10.65	10.73
2242	NYSE	DPG	Tue, Jun 23, 2020	11.20	11.21	10.99	11.04
2241	NYSE	DPG	Mon, Jun 22, 2020	11.00	11.29	10.94	11.08
2240	NYSE	DPG	Fri, Jun 19, 2020	11.31	11.32	10.96	11.03
2239	NYSE	DPG	Thu, Jun 18, 2020	10.97	11.26	10.97	11.16
2238	NYSE	DPG	Wed, Jun 17, 2020	11.30	11.40	11.14	11.14
2237	NYSE	DPG	Tue, Jun 16, 2020	11.56	11.73	11.33	11.33
2236	NYSE	DPG	Mon, Jun 15, 2020	10.78	11.33	10.78	11.31
2235	NYSE	DPG	Fri, Jun 12, 2020	11.27	11.48	10.82	11.19
2234	NYSE	DPG	Thu, Jun 11, 2020	11.44	11.61	10.98	10.87
2233	NYSE	DPG	Wed, Jun 10, 2020	12.13	12.19	11.97	12.05
2232	NYSE	DPG	Tue, Jun 9, 2020	12.36	12.42	12.01	12.12
2231	NYSE	DPG	Mon, Jun 8, 2020	12.20	12.44	12.14	12.40
2230	NYSE	DPG	Fri, Jun 5, 2020	12.15	12.22	11.95	12.01
2229	NYSE	DPG	Thu, Jun 4, 2020	11.94	12.06	11.79	11.88
2228	NYSE	DPG	Wed, Jun 3, 2020	11.62	12.16	11.62	11.93
2227	NYSE	DPG	Tue, Jun 2, 2020	11.34	11.64	11.33	11.62
2226	NYSE	DPG	Mon, Jun 1, 2020	11.09	11.37	11.02	11.34
2225	NYSE	DPG	Fri, May 29, 2020	10.89	11.03	10.81	11.03
2224	NYSE	DPG	Thu, May 28, 2020	10.68	10.95	10.68	10.81
2223	NYSE	DPG	Wed, May 27, 2020	10.57	10.76	10.52	10.67
2222	NYSE	DPG	Tue, May 26, 2020	10.44	10.63	10.41	10.54
2221	NYSE	DPG	Fri, May 22, 2020	10.13	10.19	10.02	10.16
2220	NYSE	DPG	Thu, May 21, 2020	10.16	10.20	9.97	10.10
2219	NYSE	DPG	Wed, May 20, 2020	10.15	10.25	10.13	10.19
2218	NYSE	DPG	Tue, May 19, 2020	10.16	10.16	9.89	10.00
2217	NYSE	DPG	Mon, May 18, 2020	9.80	10.10	9.80	10.09
2216	NYSE	DPG	Fri, May 15, 2020	9.76	9.76	9.44	9.54
2215	NYSE	DPG	Thu, May 14, 2020	9.55	9.75	9.30	9.72
2214	NYSE	DPG	Wed, May 13, 2020	10.09	10.09	9.53	9.65
2213	NYSE	DPG	Tue, May 12, 2020	10.36	10.36	10.15	10.18
2212	NYSE	DPG	Mon, May 11, 2020	10.10	10.34	9.88	10.26
2211	NYSE	DPG	Fri, May 8, 2020	9.99	10.14	9.99	10.11
2210	NYSE	DPG	Thu, May 7, 2020	9.97	10.04	9.89	9.92
2209	NYSE	DPG	Wed, May 6, 2020	10.08	10.13	9.79	9.83
2208	NYSE	DPG	Tue, May 5, 2020	10.10	10.13	9.91	9.97
2207	NYSE	DPG	Mon, May 4, 2020	9.28	9.87	9.02	9.87
2206	NYSE	DPG	Fri, May 1, 2020	10.01	10.23	9.79	9.82
2205	NYSE	DPG	Thu, Apr 30, 2020	10.75	10.75	10.22	10.27
2204	NYSE	DPG	Wed, Apr 29, 2020	10.77	10.77	10.46	10.62
2203	NYSE	DPG	Tue, Apr 28, 2020	10.38	10.43	10.32	10.39
2202	NYSE	DPG	Mon, Apr 27, 2020	10.05	10.31	10.04	10.21
2201	NYSE	DPG	Fri, Apr 24, 2020	10.00	10.15	9.97	10.11
2200	NYSE	DPG	Thu, Apr 23, 2020	10.12	10.18	9.92	9.95
2199	NYSE	DPG	Wed, Apr 22, 2020	9.95	9.96	9.76	9.91
2198	NYSE	DPG	Tue, Apr 21, 2020	9.58	9.76	9.52	9.63
2197	NYSE	DPG	Mon, Apr 20, 2020	9.93	10.20	9.76	9.80
2196	NYSE	DPG	Fri, Apr 17, 2020	10.12	10.24	9.74	10.01
2195	NYSE	DPG	Thu, Apr 16, 2020	10.19	10.28	9.80	9.87
2194	NYSE	DPG	Wed, Apr 15, 2020	10.70	10.85	10.16	10.30
2193	NYSE	DPG	Tue, Apr 14, 2020	10.77	11.10	10.68	11.00
2192	NYSE	DPG	Mon, Apr 13, 2020	10.78	10.88	10.36	10.52
2191	NYSE	DPG	Thu, Apr 9, 2020	10.50	10.99	10.35	10.69
2190	NYSE	DPG	Wed, Apr 8, 2020	10.14	10.35	9.69	10.13
2189	NYSE	DPG	Tue, Apr 7, 2020	9.55	10.31	9.50	10.05
2188	NYSE	DPG	Mon, Apr 6, 2020	8.50	9.38	8.50	9.12
2187	NYSE	DPG	Fri, Apr 3, 2020	8.93	8.93	8.31	8.38
2186	NYSE	DPG	Thu, Apr 2, 2020	8.75	9.16	8.58	8.93
2185	NYSE	DPG	Wed, Apr 1, 2020	8.75	9.35	8.50	8.55
2184	NYSE	DPG	Tue, Mar 31, 2020	9.50	9.93	9.04	9.45
2183	NYSE	DPG	Mon, Mar 30, 2020	8.69	9.16	8.65	9.15
2182	NYSE	DPG	Fri, Mar 27, 2020	9.00	9.28	8.56	8.98
2181	NYSE	DPG	Thu, Mar 26, 2020	8.54	9.57	8.51	9.25
2180	NYSE	DPG	Wed, Mar 25, 2020	7.75	8.94	7.64	8.56
2179	NYSE	DPG	Tue, Mar 24, 2020	7.25	7.90	7.25	7.82
2178	NYSE	DPG	Mon, Mar 23, 2020	7.49	7.77	6.40	6.95
2177	NYSE	DPG	Fri, Mar 20, 2020	7.25	8.65	7.25	7.94
2176	NYSE	DPG	Thu, Mar 19, 2020	5.46	7.64	5.46	7.51
2175	NYSE	DPG	Wed, Mar 18, 2020	8.25	8.26	5.46	5.46
2174	NYSE	DPG	Tue, Mar 17, 2020	8.71	8.81	8.27	8.68
2173	NYSE	DPG	Mon, Mar 16, 2020	9.00	9.90	8.48	8.62
2172	NYSE	DPG	Fri, Mar 13, 2020	10.82	11.14	8.82	10.39
2171	NYSE	DPG	Thu, Mar 12, 2020	11.16	11.78	10.56	10.39
2170	NYSE	DPG	Wed, Mar 11, 2020	13.64	13.71	12.50	12.55
2169	NYSE	DPG	Tue, Mar 10, 2020	13.48	14.13	13.00	14.00
2168	NYSE	DPG	Mon, Mar 9, 2020	14.50	14.50	13.01	13.15
2167	NYSE	DPG	Fri, Mar 6, 2020	14.58	14.73	14.50	14.54
2166	NYSE	DPG	Thu, Mar 5, 2020	14.94	15.12	14.81	14.96
2165	NYSE	DPG	Wed, Mar 4, 2020	14.70	15.19	14.70	15.10
2164	NYSE	DPG	Tue, Mar 3, 2020	14.51	14.85	14.06	14.39
2163	NYSE	DPG	Mon, Mar 2, 2020	13.82	14.45	13.75	14.42
2162	NYSE	DPG	Fri, Feb 28, 2020	13.85	13.93	13.05	13.73
2161	NYSE	DPG	Thu, Feb 27, 2020	14.82	14.87	14.18	14.27
2160	NYSE	DPG	Wed, Feb 26, 2020	14.90	15.14	14.85	14.91
2159	NYSE	DPG	Tue, Feb 25, 2020	15.72	15.75	14.82	14.91
2158	NYSE	DPG	Mon, Feb 24, 2020	15.75	15.75	15.61	15.68
2157	NYSE	DPG	Fri, Feb 21, 2020	15.91	15.96	15.89	15.91
2156	NYSE	DPG	Thu, Feb 20, 2020	15.91	15.99	15.88	15.91
2155	NYSE	DPG	Wed, Feb 19, 2020	15.87	15.95	15.85	15.85
2154	NYSE	DPG	Tue, Feb 18, 2020	15.86	16.00	15.85	15.86
2153	NYSE	DPG	Fri, Feb 14, 2020	15.75	15.85	15.68	15.85
2152	NYSE	DPG	Thu, Feb 13, 2020	15.57	15.70	15.57	15.69
2151	NYSE	DPG	Wed, Feb 12, 2020	15.75	15.78	15.65	15.71
2150	NYSE	DPG	Tue, Feb 11, 2020	15.80	15.82	15.68	15.69
2149	NYSE	DPG	Mon, Feb 10, 2020	15.72	15.77	15.71	15.72
2148	NYSE	DPG	Fri, Feb 7, 2020	15.72	15.78	15.71	15.72
2147	NYSE	DPG	Thu, Feb 6, 2020	15.72	15.77	15.68	15.72
2146	NYSE	DPG	Wed, Feb 5, 2020	15.61	15.75	15.61	15.72
2145	NYSE	DPG	Tue, Feb 4, 2020	15.62	15.71	15.59	15.63
2144	NYSE	DPG	Mon, Feb 3, 2020	15.59	15.72	15.27	15.54
2143	NYSE	DPG	Fri, Jan 31, 2020	15.78	15.80	15.48	15.57
2142	NYSE	DPG	Thu, Jan 30, 2020	15.86	15.94	15.63	15.74
2141	NYSE	DPG	Wed, Jan 29, 2020	15.91	16.00	15.85	15.95
2140	NYSE	DPG	Tue, Jan 28, 2020	15.67	15.85	15.65	15.85
2139	NYSE	DPG	Mon, Jan 27, 2020	15.72	15.80	15.59	15.67
2138	NYSE	DPG	Fri, Jan 24, 2020	15.89	15.95	15.72	15.75
2137	NYSE	DPG	Thu, Jan 23, 2020	15.79	15.90	15.76	15.84
2136	NYSE	DPG	Wed, Jan 22, 2020	15.83	15.87	15.70	15.87
2135	NYSE	DPG	Tue, Jan 21, 2020	15.71	15.82	15.66	15.81
2134	NYSE	DPG	Fri, Jan 17, 2020	15.90	15.94	15.70	15.71
2133	NYSE	DPG	Thu, Jan 16, 2020	15.94	15.95	15.84	15.94
2132	NYSE	DPG	Wed, Jan 15, 2020	15.87	15.92	15.86	15.91
2131	NYSE	DPG	Tue, Jan 14, 2020	15.73	15.91	15.52	15.91
2130	NYSE	DPG	Mon, Jan 13, 2020	15.59	15.71	15.55	15.70
2129	NYSE	DPG	Fri, Jan 10, 2020	15.48	15.49	15.34	15.49
2128	NYSE	DPG	Thu, Jan 9, 2020	15.26	15.46	15.26	15.46
2127	NYSE	DPG	Wed, Jan 8, 2020	15.32	15.37	15.23	15.37
2126	NYSE	DPG	Tue, Jan 7, 2020	15.39	15.40	15.15	15.35
2125	NYSE	DPG	Mon, Jan 6, 2020	15.20	15.47	15.13	15.43
2124	NYSE	DPG	Fri, Jan 3, 2020	15.37	15.45	15.20	15.31
2123	NYSE	DPG	Thu, Jan 2, 2020	15.31	15.37	15.22	15.37
2122	NYSE	DPG	Tue, Dec 31, 2019	15.27	15.44	15.10	15.20
2121	NYSE	DPG	Mon, Dec 30, 2019	15.28	15.30	15.11	15.28
2120	NYSE	DPG	Fri, Dec 27, 2019	15.30	15.30	15.24	15.25
2119	NYSE	DPG	Thu, Dec 26, 2019	15.26	15.30	15.20	15.30
2118	NYSE	DPG	Tue, Dec 24, 2019	15.25	15.30	15.19	15.30
2117	NYSE	DPG	Mon, Dec 23, 2019	15.14	15.27	15.14	15.22
2116	NYSE	DPG	Fri, Dec 20, 2019	15.28	15.31	15.08	15.15
2115	NYSE	DPG	Thu, Dec 19, 2019	15.06	15.20	15.05	15.16
2114	NYSE	DPG	Wed, Dec 18, 2019	15.01	15.12	14.95	14.99
2113	NYSE	DPG	Tue, Dec 17, 2019	15.06	15.16	15.00	15.01
2112	NYSE	DPG	Mon, Dec 16, 2019	14.97	15.05	14.91	14.97
2111	NYSE	DPG	Fri, Dec 13, 2019	14.86	14.97	14.77	14.95
2110	NYSE	DPG	Thu, Dec 12, 2019	15.20	15.25	15.13	14.87
2109	NYSE	DPG	Wed, Dec 11, 2019	15.12	15.20	15.05	15.15
2108	NYSE	DPG	Tue, Dec 10, 2019	15.02	15.14	15.00	15.10
2107	NYSE	DPG	Mon, Dec 9, 2019	15.10	15.13	15.00	15.04
2106	NYSE	DPG	Fri, Dec 6, 2019	14.98	15.10	14.91	15.07
2105	NYSE	DPG	Thu, Dec 5, 2019	15.01	15.02	14.83	15.00
2104	NYSE	DPG	Wed, Dec 4, 2019	15.14	15.17	14.93	14.97
2103	NYSE	DPG	Tue, Dec 3, 2019	15.12	15.14	15.02	15.14
2102	NYSE	DPG	Mon, Dec 2, 2019	15.25	15.31	15.07	15.17
2101	NYSE	DPG	Fri, Nov 29, 2019	15.29	15.29	15.22	15.27
2100	NYSE	DPG	Wed, Nov 27, 2019	15.31	15.34	15.20	15.29
2099	NYSE	DPG	Tue, Nov 26, 2019	15.27	15.34	15.23	15.32
2098	NYSE	DPG	Mon, Nov 25, 2019	15.13	15.26	15.08	15.24
2097	NYSE	DPG	Fri, Nov 22, 2019	15.01	15.12	14.93	15.12
2096	NYSE	DPG	Thu, Nov 21, 2019	14.89	15.00	14.86	14.95
2095	NYSE	DPG	Wed, Nov 20, 2019	14.83	14.94	14.82	14.88
2094	NYSE	DPG	Tue, Nov 19, 2019	14.96	14.96	14.80	14.83
2093	NYSE	DPG	Mon, Nov 18, 2019	15.02	15.05	14.87	14.93
2092	NYSE	DPG	Fri, Nov 15, 2019	14.91	14.99	14.84	14.99
2091	NYSE	DPG	Thu, Nov 14, 2019	14.78	14.93	14.78	14.84
2090	NYSE	DPG	Wed, Nov 13, 2019	14.69	14.84	14.69	14.76
2089	NYSE	DPG	Tue, Nov 12, 2019	14.83	14.85	14.65	14.69
2088	NYSE	DPG	Mon, Nov 11, 2019	14.82	14.85	14.74	14.82
2087	NYSE	DPG	Fri, Nov 8, 2019	14.84	14.98	14.81	14.87
2086	NYSE	DPG	Thu, Nov 7, 2019	15.22	15.28	14.86	14.86
2085	NYSE	DPG	Wed, Nov 6, 2019	15.45	15.51	15.22	15.26
2084	NYSE	DPG	Tue, Nov 5, 2019	15.56	15.62	15.41	15.51
2083	NYSE	DPG	Mon, Nov 4, 2019	15.66	15.69	15.57	15.64
2082	NYSE	DPG	Fri, Nov 1, 2019	15.54	15.63	15.54	15.60
2081	NYSE	DPG	Thu, Oct 31, 2019	15.55	15.57	15.48	15.53
2080	NYSE	DPG	Wed, Oct 30, 2019	15.42	15.60	15.42	15.56
2079	NYSE	DPG	Tue, Oct 29, 2019	15.46	15.66	15.44	15.47
2078	NYSE	DPG	Mon, Oct 28, 2019	15.56	15.60	15.46	15.51
2077	NYSE	DPG	Fri, Oct 25, 2019	15.52	15.77	15.52	15.58
2076	NYSE	DPG	Thu, Oct 24, 2019	15.65	15.67	15.52	15.57
2075	NYSE	DPG	Wed, Oct 23, 2019	15.60	15.63	15.52	15.59
2074	NYSE	DPG	Tue, Oct 22, 2019	15.73	15.80	15.57	15.59
2073	NYSE	DPG	Mon, Oct 21, 2019	15.77	15.77	15.70	15.71
2072	NYSE	DPG	Fri, Oct 18, 2019	15.58	15.72	15.53	15.70
2071	NYSE	DPG	Thu, Oct 17, 2019	15.52	15.65	15.50	15.52
2070	NYSE	DPG	Wed, Oct 16, 2019	15.50	15.51	15.39	15.50
2069	NYSE	DPG	Tue, Oct 15, 2019	15.39	15.60	15.35	15.44
2068	NYSE	DPG	Mon, Oct 14, 2019	15.39	15.55	15.33	15.39
2067	NYSE	DPG	Fri, Oct 11, 2019	15.27	15.48	15.26	15.39
2066	NYSE	DPG	Thu, Oct 10, 2019	15.38	15.44	15.24	15.25
2065	NYSE	DPG	Wed, Oct 9, 2019	15.55	15.58	15.26	15.43
2064	NYSE	DPG	Tue, Oct 8, 2019	15.55	15.61	15.40	15.49
2063	NYSE	DPG	Mon, Oct 7, 2019	15.65	15.72	15.43	15.50
2062	NYSE	DPG	Fri, Oct 4, 2019	15.47	15.62	15.46	15.59
2061	NYSE	DPG	Thu, Oct 3, 2019	15.32	15.56	15.25	15.39
2060	NYSE	DPG	Wed, Oct 2, 2019	15.71	15.71	15.25	15.34
2059	NYSE	DPG	Tue, Oct 1, 2019	15.93	15.95	15.66	15.68
2058	NYSE	DPG	Mon, Sep 30, 2019	15.95	16.06	15.78	15.89
2057	NYSE	DPG	Fri, Sep 27, 2019	15.87	15.88	15.74	15.88
2056	NYSE	DPG	Thu, Sep 26, 2019	15.59	15.94	15.58	15.80
2055	NYSE	DPG	Wed, Sep 25, 2019	15.58	15.78	15.54	15.59
2054	NYSE	DPG	Tue, Sep 24, 2019	15.93	15.97	15.48	15.55
2053	NYSE	DPG	Mon, Sep 23, 2019	15.52	15.98	15.52	15.85
2052	NYSE	DPG	Fri, Sep 20, 2019	15.57	15.60	15.36	15.53
2051	NYSE	DPG	Thu, Sep 19, 2019	15.54	15.60	15.51	15.52
2050	NYSE	DPG	Wed, Sep 18, 2019	15.40	15.55	15.37	15.51
2049	NYSE	DPG	Tue, Sep 17, 2019	15.38	15.49	15.31	15.40
2048	NYSE	DPG	Mon, Sep 16, 2019	15.48	15.55	15.37	15.43
2047	NYSE	DPG	Fri, Sep 13, 2019	15.48	15.63	15.37	15.41
2046	NYSE	DPG	Thu, Sep 12, 2019	15.90	15.94	15.62	15.45
2045	NYSE	DPG	Wed, Sep 11, 2019	15.96	15.97	15.81	15.90
2044	NYSE	DPG	Tue, Sep 10, 2019	15.93	15.94	15.78	15.94
2043	NYSE	DPG	Mon, Sep 9, 2019	15.57	15.94	15.55	15.94
2042	NYSE	DPG	Fri, Sep 6, 2019	15.75	15.82	15.49	15.56
2041	NYSE	DPG	Thu, Sep 5, 2019	15.92	15.94	15.71	15.73
2040	NYSE	DPG	Wed, Sep 4, 2019	15.75	15.86	15.72	15.86
2039	NYSE	DPG	Tue, Sep 3, 2019	15.50	15.71	15.48	15.67
2038	NYSE	DPG	Fri, Aug 30, 2019	15.36	15.56	15.35	15.56
2037	NYSE	DPG	Thu, Aug 29, 2019	15.40	15.43	15.22	15.26
2036	NYSE	DPG	Wed, Aug 28, 2019	15.33	15.39	15.16	15.29
2035	NYSE	DPG	Tue, Aug 27, 2019	15.41	15.42	15.27	15.28
2034	NYSE	DPG	Mon, Aug 26, 2019	15.34	15.35	15.23	15.35
2033	NYSE	DPG	Fri, Aug 23, 2019	15.42	15.44	15.22	15.27
2032	NYSE	DPG	Thu, Aug 22, 2019	15.42	15.48	15.35	15.44
2031	NYSE	DPG	Wed, Aug 21, 2019	15.38	15.47	15.32	15.40
2030	NYSE	DPG	Tue, Aug 20, 2019	15.46	15.50	15.33	15.38
2029	NYSE	DPG	Mon, Aug 19, 2019	15.31	15.42	15.28	15.41
2028	NYSE	DPG	Fri, Aug 16, 2019	15.22	15.28	15.11	15.24
2027	NYSE	DPG	Thu, Aug 15, 2019	15.00	15.14	14.96	15.11
2026	NYSE	DPG	Wed, Aug 14, 2019	15.13	15.19	14.91	15.06
2025	NYSE	DPG	Tue, Aug 13, 2019	15.21	15.37	15.06	15.09
2024	NYSE	DPG	Mon, Aug 12, 2019	15.34	15.40	15.15	15.19
2023	NYSE	DPG	Fri, Aug 9, 2019	15.16	15.43	15.15	15.29
2022	NYSE	DPG	Thu, Aug 8, 2019	15.15	15.19	15.01	15.12
2021	NYSE	DPG	Wed, Aug 7, 2019	15.18	15.22	14.90	15.02
2020	NYSE	DPG	Tue, Aug 6, 2019	15.04	15.34	14.97	15.30
2019	NYSE	DPG	Mon, Aug 5, 2019	15.15	15.23	14.33	14.98
2018	NYSE	DPG	Fri, Aug 2, 2019	15.42	15.49	15.23	15.27
2017	NYSE	DPG	Thu, Aug 1, 2019	15.27	15.43	15.21	15.36
2016	NYSE	DPG	Wed, Jul 31, 2019	15.31	15.38	15.23	15.29
2015	NYSE	DPG	Tue, Jul 30, 2019	15.56	15.56	15.25	15.37
2014	NYSE	DPG	Mon, Jul 29, 2019	15.60	15.70	15.55	15.56
2013	NYSE	DPG	Fri, Jul 26, 2019	15.65	15.76	15.58	15.59
2012	NYSE	DPG	Thu, Jul 25, 2019	15.78	15.78	15.63	15.67
2011	NYSE	DPG	Wed, Jul 24, 2019	15.70	15.75	15.68	15.72
2010	NYSE	DPG	Tue, Jul 23, 2019	15.67	15.77	15.67	15.68
2009	NYSE	DPG	Mon, Jul 22, 2019	15.75	15.76	15.61	15.64
2008	NYSE	DPG	Fri, Jul 19, 2019	15.84	15.85	15.73	15.74
2007	NYSE	DPG	Thu, Jul 18, 2019	15.95	15.98	15.80	15.85
2006	NYSE	DPG	Wed, Jul 17, 2019	15.96	15.96	15.88	15.95
2005	NYSE	DPG	Tue, Jul 16, 2019	15.94	16.00	15.83	15.97
2004	NYSE	DPG	Mon, Jul 15, 2019	15.72	15.93	15.67	15.93
2003	NYSE	DPG	Fri, Jul 12, 2019	15.71	15.77	15.67	15.71
2002	NYSE	DPG	Thu, Jul 11, 2019	15.61	15.80	15.60	15.62
2001	NYSE	DPG	Wed, Jul 10, 2019	15.54	15.79	15.54	15.55
2000	NYSE	DPG	Tue, Jul 9, 2019	15.57	15.64	15.43	15.51
1999	NYSE	DPG	Mon, Jul 8, 2019	15.55	15.64	15.50	15.62
1998	NYSE	DPG	Fri, Jul 5, 2019	15.58	15.67	15.41	15.57
1997	NYSE	DPG	Wed, Jul 3, 2019	15.44	15.66	15.37	15.58
1996	NYSE	DPG	Tue, Jul 2, 2019	15.36	15.50	15.33	15.35
1995	NYSE	DPG	Mon, Jul 1, 2019	15.40	15.50	15.28	15.36
1994	NYSE	DPG	Fri, Jun 28, 2019	15.25	15.57	15.22	15.31
1993	NYSE	DPG	Thu, Jun 27, 2019	15.47	15.55	15.09	15.19
1992	NYSE	DPG	Wed, Jun 26, 2019	15.54	15.58	15.36	15.49
1991	NYSE	DPG	Tue, Jun 25, 2019	15.41	15.51	15.31	15.42
1990	NYSE	DPG	Mon, Jun 24, 2019	15.67	15.74	15.37	15.41
1989	NYSE	DPG	Fri, Jun 21, 2019	15.46	15.71	15.43	15.62
1988	NYSE	DPG	Thu, Jun 20, 2019	15.41	15.55	15.17	15.41
1987	NYSE	DPG	Wed, Jun 19, 2019	15.41	15.44	15.18	15.34
1986	NYSE	DPG	Tue, Jun 18, 2019	15.51	15.55	15.34	15.39
1985	NYSE	DPG	Mon, Jun 17, 2019	15.31	15.46	15.30	15.44
1984	NYSE	DPG	Fri, Jun 14, 2019	15.31	15.38	15.25	15.35
1983	NYSE	DPG	Thu, Jun 13, 2019	15.85	15.85	15.70	15.37
1982	NYSE	DPG	Wed, Jun 12, 2019	15.69	15.89	15.59	15.86
1981	NYSE	DPG	Tue, Jun 11, 2019	15.60	15.78	15.52	15.73
1980	NYSE	DPG	Mon, Jun 10, 2019	15.75	15.79	15.47	15.52
1979	NYSE	DPG	Fri, Jun 7, 2019	15.75	15.77	15.61	15.73
1978	NYSE	DPG	Thu, Jun 6, 2019	15.45	15.75	15.42	15.72
1977	NYSE	DPG	Wed, Jun 5, 2019	15.18	15.45	15.14	15.45
1976	NYSE	DPG	Tue, Jun 4, 2019	15.01	15.13	14.91	15.09
1975	NYSE	DPG	Mon, Jun 3, 2019	14.83	14.88	14.63	14.87
1974	NYSE	DPG	Fri, May 31, 2019	14.79	14.91	14.75	14.77
1973	NYSE	DPG	Thu, May 30, 2019	14.92	15.00	14.85	14.87
1972	NYSE	DPG	Wed, May 29, 2019	15.02	15.03	14.86	14.91
1971	NYSE	DPG	Tue, May 28, 2019	15.10	15.12	14.98	15.01
1970	NYSE	DPG	Fri, May 24, 2019	15.00	15.10	15.00	15.06
1969	NYSE	DPG	Thu, May 23, 2019	15.06	15.08	14.84	14.90
1968	NYSE	DPG	Wed, May 22, 2019	15.17	15.20	15.05	15.07
1967	NYSE	DPG	Tue, May 21, 2019	15.17	15.24	15.07	15.18
1966	NYSE	DPG	Mon, May 20, 2019	15.00	15.10	15.00	15.09
1965	NYSE	DPG	Fri, May 17, 2019	15.00	15.08	14.97	15.01
1964	NYSE	DPG	Thu, May 16, 2019	14.96	15.05	14.94	15.00
1963	NYSE	DPG	Wed, May 15, 2019	14.97	15.01	14.91	14.92
1962	NYSE	DPG	Tue, May 14, 2019	14.99	15.01	14.93	14.95
1961	NYSE	DPG	Mon, May 13, 2019	14.69	15.04	14.69	14.86
1960	NYSE	DPG	Fri, May 10, 2019	14.74	14.84	14.70	14.83
1959	NYSE	DPG	Thu, May 9, 2019	14.72	14.82	14.66	14.72
1958	NYSE	DPG	Wed, May 8, 2019	14.75	14.88	14.74	14.76
1957	NYSE	DPG	Tue, May 7, 2019	14.88	14.90	14.67	14.75
1956	NYSE	DPG	Mon, May 6, 2019	14.75	14.94	14.75	14.86
1955	NYSE	DPG	Fri, May 3, 2019	14.85	14.92	14.75	14.85
1954	NYSE	DPG	Thu, May 2, 2019	14.98	15.06	14.76	14.78
1953	NYSE	DPG	Wed, May 1, 2019	14.98	15.05	14.91	14.98
1952	NYSE	DPG	Tue, Apr 30, 2019	14.99	15.03	14.82	14.88
1951	NYSE	DPG	Mon, Apr 29, 2019	14.96	15.03	14.92	14.97
1950	NYSE	DPG	Fri, Apr 26, 2019	14.81	14.93	14.80	14.93
1949	NYSE	DPG	Thu, Apr 25, 2019	15.00	15.12	14.77	14.79
1948	NYSE	DPG	Wed, Apr 24, 2019	15.03	15.07	15.00	15.01
1947	NYSE	DPG	Tue, Apr 23, 2019	14.95	15.06	14.90	14.98
1946	NYSE	DPG	Mon, Apr 22, 2019	14.84	14.94	14.79	14.92
1945	NYSE	DPG	Thu, Apr 18, 2019	15.11	15.17	14.70	14.79
1944	NYSE	DPG	Wed, Apr 17, 2019	15.25	15.30	15.06	15.12
1943	NYSE	DPG	Tue, Apr 16, 2019	15.34	15.38	15.25	15.26
1942	NYSE	DPG	Mon, Apr 15, 2019	15.17	15.31	15.15	15.29
1941	NYSE	DPG	Fri, Apr 12, 2019	15.01	15.15	15.01	15.15
1940	NYSE	DPG	Thu, Apr 11, 2019	15.10	15.21	14.91	14.94
1939	NYSE	DPG	Wed, Apr 10, 2019	15.31	15.36	14.99	15.05
1938	NYSE	DPG	Tue, Apr 9, 2019	15.13	15.37	15.09	15.36
1937	NYSE	DPG	Mon, Apr 8, 2019	15.00	15.18	15.00	15.06
1936	NYSE	DPG	Fri, Apr 5, 2019	14.93	15.01	14.93	14.98
1935	NYSE	DPG	Thu, Apr 4, 2019	15.10	15.15	14.87	14.96
1934	NYSE	DPG	Wed, Apr 3, 2019	15.14	15.14	15.00	15.12
1933	NYSE	DPG	Tue, Apr 2, 2019	14.90	15.13	14.90	15.12
1932	NYSE	DPG	Mon, Apr 1, 2019	14.94	15.02	14.90	14.90
1931	NYSE	DPG	Fri, Mar 29, 2019	14.91	15.00	14.85	14.94
1930	NYSE	DPG	Thu, Mar 28, 2019	14.87	14.87	14.68	14.80
1929	NYSE	DPG	Wed, Mar 27, 2019	14.90	14.90	14.76	14.85
1928	NYSE	DPG	Tue, Mar 26, 2019	14.77	14.90	14.77	14.85
1927	NYSE	DPG	Mon, Mar 25, 2019	14.79	14.81	14.68	14.81
1926	NYSE	DPG	Fri, Mar 22, 2019	14.86	14.89	14.78	14.80
1925	NYSE	DPG	Thu, Mar 21, 2019	14.71	14.87	14.68	14.85
1924	NYSE	DPG	Wed, Mar 20, 2019	14.78	14.80	14.62	14.71
1923	NYSE	DPG	Tue, Mar 19, 2019	14.59	14.71	14.57	14.58
1922	NYSE	DPG	Mon, Mar 18, 2019	14.52	14.59	14.44	14.59
1921	NYSE	DPG	Fri, Mar 15, 2019	14.41	14.53	14.35	14.51
1920	NYSE	DPG	Thu, Mar 14, 2019	14.32	14.41	14.32	14.39
1919	NYSE	DPG	Wed, Mar 13, 2019	14.58	14.69	14.56	14.32
1918	NYSE	DPG	Tue, Mar 12, 2019	14.60	14.65	14.44	14.48
1917	NYSE	DPG	Mon, Mar 11, 2019	14.40	14.63	14.40	14.61
1916	NYSE	DPG	Fri, Mar 8, 2019	14.30	14.40	14.27	14.39
1915	NYSE	DPG	Thu, Mar 7, 2019	14.30	14.39	14.30	14.34
1914	NYSE	DPG	Wed, Mar 6, 2019	14.36	14.36	14.26	14.30
1913	NYSE	DPG	Tue, Mar 5, 2019	14.35	14.40	14.30	14.39
1912	NYSE	DPG	Mon, Mar 4, 2019	14.34	14.40	14.24	14.34
1911	NYSE	DPG	Fri, Mar 1, 2019	14.33	14.35	14.28	14.35
1910	NYSE	DPG	Thu, Feb 28, 2019	14.35	14.35	14.25	14.30
1909	NYSE	DPG	Wed, Feb 27, 2019	14.30	14.40	14.27	14.40
1908	NYSE	DPG	Tue, Feb 26, 2019	14.31	14.36	14.28	14.32
1907	NYSE	DPG	Mon, Feb 25, 2019	14.39	14.39	14.31	14.33
1906	NYSE	DPG	Fri, Feb 22, 2019	14.35	14.42	14.34	14.37
1905	NYSE	DPG	Thu, Feb 21, 2019	14.42	14.43	14.28	14.30
1904	NYSE	DPG	Wed, Feb 20, 2019	14.35	14.41	14.32	14.39
1903	NYSE	DPG	Tue, Feb 19, 2019	14.18	14.35	14.18	14.32
1902	NYSE	DPG	Fri, Feb 15, 2019	14.13	14.21	14.12	14.20
1901	NYSE	DPG	Thu, Feb 14, 2019	13.98	14.14	13.90	14.11
1900	NYSE	DPG	Wed, Feb 13, 2019	13.96	14.07	13.93	14.06
1899	NYSE	DPG	Tue, Feb 12, 2019	13.91	13.99	13.91	13.95
1898	NYSE	DPG	Mon, Feb 11, 2019	13.81	13.88	13.75	13.80
1897	NYSE	DPG	Fri, Feb 8, 2019	13.96	13.96	13.84	13.87
1896	NYSE	DPG	Thu, Feb 7, 2019	14.12	14.12	13.94	14.00
1895	NYSE	DPG	Wed, Feb 6, 2019	14.20	14.22	14.14	14.16
1894	NYSE	DPG	Tue, Feb 5, 2019	14.25	14.25	14.14	14.19
1893	NYSE	DPG	Mon, Feb 4, 2019	14.16	14.22	14.15	14.20
1892	NYSE	DPG	Fri, Feb 1, 2019	14.10	14.20	14.02	14.20
1891	NYSE	DPG	Thu, Jan 31, 2019	14.00	14.11	13.94	14.11
1890	NYSE	DPG	Wed, Jan 30, 2019	13.80	14.00	13.78	13.95
1889	NYSE	DPG	Tue, Jan 29, 2019	13.67	13.84	13.67	13.77
1888	NYSE	DPG	Mon, Jan 28, 2019	13.52	13.75	13.52	13.75
1887	NYSE	DPG	Fri, Jan 25, 2019	13.65	13.72	13.56	13.68
1886	NYSE	DPG	Thu, Jan 24, 2019	13.45	13.64	13.39	13.61
1885	NYSE	DPG	Wed, Jan 23, 2019	13.51	13.54	13.38	13.49
1884	NYSE	DPG	Tue, Jan 22, 2019	13.48	13.53	13.44	13.49
1883	NYSE	DPG	Fri, Jan 18, 2019	13.53	13.59	13.47	13.51
1882	NYSE	DPG	Thu, Jan 17, 2019	13.36	13.55	13.35	13.50
1881	NYSE	DPG	Wed, Jan 16, 2019	13.33	13.50	13.33	13.48
1880	NYSE	DPG	Tue, Jan 15, 2019	13.24	13.43	13.24	13.35
1879	NYSE	DPG	Mon, Jan 14, 2019	13.30	13.35	13.16	13.21
1878	NYSE	DPG	Fri, Jan 11, 2019	13.29	13.50	13.15	13.47
1877	NYSE	DPG	Thu, Jan 10, 2019	13.20	13.37	13.12	13.26
1876	NYSE	DPG	Wed, Jan 9, 2019	13.15	13.36	13.11	13.22
1875	NYSE	DPG	Tue, Jan 8, 2019	12.89	13.15	12.82	13.14
1874	NYSE	DPG	Mon, Jan 7, 2019	12.53	12.80	12.48	12.75
1873	NYSE	DPG	Fri, Jan 4, 2019	12.12	12.48	12.11	12.40
1872	NYSE	DPG	Thu, Jan 3, 2019	11.94	12.11	11.94	12.01
1871	NYSE	DPG	Wed, Jan 2, 2019	11.70	12.18	11.63	12.02
1870	NYSE	DPG	Mon, Dec 31, 2018	11.90	12.03	11.68	11.85
1869	NYSE	DPG	Fri, Dec 28, 2018	11.75	11.92	11.64	11.89
1868	NYSE	DPG	Thu, Dec 27, 2018	11.74	11.85	11.50	11.73
1867	NYSE	DPG	Wed, Dec 26, 2018	11.65	11.92	11.33	11.92
1866	NYSE	DPG	Mon, Dec 24, 2018	11.82	11.86	11.55	11.58
1865	NYSE	DPG	Fri, Dec 21, 2018	12.10	12.22	11.56	11.84
1864	NYSE	DPG	Thu, Dec 20, 2018	12.43	12.50	11.89	12.08
1863	NYSE	DPG	Wed, Dec 19, 2018	12.42	12.60	12.41	12.53
1862	NYSE	DPG	Tue, Dec 18, 2018	12.87	12.88	12.36	12.42
1861	NYSE	DPG	Mon, Dec 17, 2018	13.29	13.34	12.81	12.86
1860	NYSE	DPG	Fri, Dec 14, 2018	13.31	13.38	13.25	13.25
1859	NYSE	DPG	Thu, Dec 13, 2018	13.62	13.76	13.58	13.35
1858	NYSE	DPG	Wed, Dec 12, 2018	13.47	13.69	13.47	13.57
1857	NYSE	DPG	Tue, Dec 11, 2018	13.54	13.65	13.40	13.43
1856	NYSE	DPG	Mon, Dec 10, 2018	13.64	13.76	13.38	13.51
1855	NYSE	DPG	Fri, Dec 7, 2018	13.95	13.99	13.54	13.55
1854	NYSE	DPG	Thu, Dec 6, 2018	13.89	13.94	13.60	13.94
1853	NYSE	DPG	Tue, Dec 4, 2018	14.03	14.16	13.89	13.90
1852	NYSE	DPG	Mon, Dec 3, 2018	13.89	13.98	13.80	13.98
1851	NYSE	DPG	Fri, Nov 30, 2018	13.62	13.78	13.62	13.75
1850	NYSE	DPG	Thu, Nov 29, 2018	13.63	13.73	13.53	13.62
1849	NYSE	DPG	Wed, Nov 28, 2018	13.61	13.64	13.58	13.63
1848	NYSE	DPG	Tue, Nov 27, 2018	13.50	13.56	13.47	13.54
1847	NYSE	DPG	Mon, Nov 26, 2018	13.41	13.53	13.41	13.48
1846	NYSE	DPG	Fri, Nov 23, 2018	13.44	13.46	13.32	13.37
1845	NYSE	DPG	Wed, Nov 21, 2018	13.44	13.58	13.44	13.47
1844	NYSE	DPG	Tue, Nov 20, 2018	13.66	13.71	13.44	13.46
1843	NYSE	DPG	Mon, Nov 19, 2018	13.80	13.88	13.69	13.73
1842	NYSE	DPG	Fri, Nov 16, 2018	13.74	13.80	13.70	13.78
1841	NYSE	DPG	Thu, Nov 15, 2018	13.55	13.70	13.52	13.65
1840	NYSE	DPG	Wed, Nov 14, 2018	13.68	13.77	13.63	13.66
1839	NYSE	DPG	Tue, Nov 13, 2018	13.85	13.88	13.69	13.71
1838	NYSE	DPG	Mon, Nov 12, 2018	13.88	13.88	13.78	13.79
1837	NYSE	DPG	Fri, Nov 9, 2018	13.90	13.90	13.76	13.86
1836	NYSE	DPG	Thu, Nov 8, 2018	13.94	13.95	13.83	13.86
1835	NYSE	DPG	Wed, Nov 7, 2018	13.57	13.93	13.57	13.91
1834	NYSE	DPG	Tue, Nov 6, 2018	13.43	13.60	13.43	13.54
1833	NYSE	DPG	Mon, Nov 5, 2018	13.20	13.45	13.20	13.43
1832	NYSE	DPG	Fri, Nov 2, 2018	13.30	13.39	13.20	13.20
1831	NYSE	DPG	Thu, Nov 1, 2018	13.17	13.34	13.17	13.32
1830	NYSE	DPG	Wed, Oct 31, 2018	13.25	13.30	13.14	13.21
1829	NYSE	DPG	Tue, Oct 30, 2018	13.30	13.32	13.09	13.20
1828	NYSE	DPG	Mon, Oct 29, 2018	13.21	13.35	13.12	13.26
1827	NYSE	DPG	Fri, Oct 26, 2018	13.57	13.60	13.06	13.19
1826	NYSE	DPG	Thu, Oct 25, 2018	13.71	13.75	13.58	13.60
1825	NYSE	DPG	Wed, Oct 24, 2018	13.86	13.88	13.71	13.74
1824	NYSE	DPG	Tue, Oct 23, 2018	13.95	13.95	13.67	13.89
1823	NYSE	DPG	Mon, Oct 22, 2018	13.99	14.09	13.96	14.00
1822	NYSE	DPG	Fri, Oct 19, 2018	13.95	14.15	13.95	14.00
1821	NYSE	DPG	Thu, Oct 18, 2018	13.90	14.05	13.86	13.94
1820	NYSE	DPG	Wed, Oct 17, 2018	13.96	14.00	13.86	13.94
1819	NYSE	DPG	Tue, Oct 16, 2018	13.87	14.06	13.87	14.04
1818	NYSE	DPG	Mon, Oct 15, 2018	13.76	13.90	13.72	13.81
1817	NYSE	DPG	Fri, Oct 12, 2018	13.91	13.93	13.75	13.85
1816	NYSE	DPG	Thu, Oct 11, 2018	14.00	14.09	13.71	13.81
1815	NYSE	DPG	Wed, Oct 10, 2018	14.31	14.44	14.05	14.10
1814	NYSE	DPG	Tue, Oct 9, 2018	14.30	14.40	14.25	14.38
1813	NYSE	DPG	Mon, Oct 8, 2018	14.31	14.38	14.25	14.38
1812	NYSE	DPG	Fri, Oct 5, 2018	14.25	14.42	14.24	14.42
1811	NYSE	DPG	Thu, Oct 4, 2018	14.42	14.53	14.22	14.31
1810	NYSE	DPG	Wed, Oct 3, 2018	14.83	14.83	14.47	14.54
1809	NYSE	DPG	Tue, Oct 2, 2018	14.61	14.75	14.60	14.75
1808	NYSE	DPG	Mon, Oct 1, 2018	14.48	14.79	14.46	14.67
1807	NYSE	DPG	Fri, Sep 28, 2018	14.29	14.52	14.26	14.51
1806	NYSE	DPG	Thu, Sep 27, 2018	14.23	14.30	14.19	14.26
1805	NYSE	DPG	Wed, Sep 26, 2018	14.27	14.36	14.18	14.26
1804	NYSE	DPG	Tue, Sep 25, 2018	14.31	14.35	14.14	14.24
1803	NYSE	DPG	Mon, Sep 24, 2018	14.44	14.50	14.32	14.33
1802	NYSE	DPG	Fri, Sep 21, 2018	14.64	14.71	14.41	14.42
1801	NYSE	DPG	Thu, Sep 20, 2018	14.46	14.65	14.40	14.65
1800	NYSE	DPG	Wed, Sep 19, 2018	14.63	14.70	14.40	14.45
1799	NYSE	DPG	Tue, Sep 18, 2018	14.57	14.90	14.57	14.68
1798	NYSE	DPG	Mon, Sep 17, 2018	14.58	14.67	14.56	14.60
1797	NYSE	DPG	Fri, Sep 14, 2018	14.79	14.83	14.61	14.63
1796	NYSE	DPG	Thu, Sep 13, 2018	15.10	15.21	15.10	14.80
1795	NYSE	DPG	Wed, Sep 12, 2018	15.08	15.20	15.08	15.14
1794	NYSE	DPG	Tue, Sep 11, 2018	14.93	15.19	14.93	15.10
1793	NYSE	DPG	Mon, Sep 10, 2018	14.99	15.04	14.99	15.04
1792	NYSE	DPG	Fri, Sep 7, 2018	15.12	15.12	14.95	14.99
1791	NYSE	DPG	Thu, Sep 6, 2018	15.14	15.18	15.07	15.08
1790	NYSE	DPG	Wed, Sep 5, 2018	15.28	15.38	15.13	15.13
1789	NYSE	DPG	Tue, Sep 4, 2018	15.40	15.40	15.18	15.24
1788	NYSE	DPG	Fri, Aug 31, 2018	15.43	15.46	15.35	15.41
1787	NYSE	DPG	Thu, Aug 30, 2018	15.50	15.52	15.33	15.45
1786	NYSE	DPG	Wed, Aug 29, 2018	15.49	15.50	15.39	15.49
1785	NYSE	DPG	Tue, Aug 28, 2018	15.36	15.50	15.33	15.40
1784	NYSE	DPG	Mon, Aug 27, 2018	15.46	15.60	15.36	15.36
1783	NYSE	DPG	Fri, Aug 24, 2018	15.35	15.46	15.34	15.44
1782	NYSE	DPG	Thu, Aug 23, 2018	15.69	15.74	15.36	15.36
1781	NYSE	DPG	Wed, Aug 22, 2018	15.63	15.70	15.62	15.64
1780	NYSE	DPG	Tue, Aug 21, 2018	15.42	15.67	15.42	15.59
1779	NYSE	DPG	Mon, Aug 20, 2018	15.30	15.49	15.30	15.42
1778	NYSE	DPG	Fri, Aug 17, 2018	15.28	15.38	15.27	15.38
1777	NYSE	DPG	Thu, Aug 16, 2018	15.22	15.32	15.22	15.29
1776	NYSE	DPG	Wed, Aug 15, 2018	15.21	15.27	15.14	15.26
1775	NYSE	DPG	Tue, Aug 14, 2018	15.25	15.29	15.24	15.27
1774	NYSE	DPG	Mon, Aug 13, 2018	15.27	15.36	15.20	15.20
1773	NYSE	DPG	Fri, Aug 10, 2018	15.29	15.40	15.29	15.36
1772	NYSE	DPG	Thu, Aug 9, 2018	15.22	15.33	15.16	15.30
1771	NYSE	DPG	Wed, Aug 8, 2018	15.31	15.32	15.20	15.30
1770	NYSE	DPG	Tue, Aug 7, 2018	15.35	15.37	15.22	15.32
1769	NYSE	DPG	Mon, Aug 6, 2018	15.25	15.36	15.21	15.30
1768	NYSE	DPG	Fri, Aug 3, 2018	15.12	15.36	15.08	15.33
1767	NYSE	DPG	Thu, Aug 2, 2018	14.90	15.16	14.90	15.13
1766	NYSE	DPG	Wed, Aug 1, 2018	14.91	15.00	14.85	15.00
1765	NYSE	DPG	Tue, Jul 31, 2018	14.86	14.98	14.85	14.97
1764	NYSE	DPG	Mon, Jul 30, 2018	14.91	15.00	14.81	14.89
1763	NYSE	DPG	Fri, Jul 27, 2018	14.96	15.05	14.90	14.90
1762	NYSE	DPG	Thu, Jul 26, 2018	14.90	15.13	14.90	15.02
1761	NYSE	DPG	Wed, Jul 25, 2018	14.67	14.93	14.67	14.90
1760	NYSE	DPG	Tue, Jul 24, 2018	14.82	14.85	14.66	14.69
1759	NYSE	DPG	Mon, Jul 23, 2018	14.70	14.82	14.70	14.79
1758	NYSE	DPG	Fri, Jul 20, 2018	14.85	14.93	14.74	14.74
1757	NYSE	DPG	Thu, Jul 19, 2018	14.71	14.92	14.71	14.91
1756	NYSE	DPG	Wed, Jul 18, 2018	14.62	14.70	14.61	14.66
1755	NYSE	DPG	Tue, Jul 17, 2018	14.76	14.79	14.67	14.67
1754	NYSE	DPG	Mon, Jul 16, 2018	14.74	14.84	14.74	14.75
1753	NYSE	DPG	Fri, Jul 13, 2018	14.66	14.80	14.58	14.75
1752	NYSE	DPG	Thu, Jul 12, 2018	14.69	14.77	14.65	14.68
1751	NYSE	DPG	Wed, Jul 11, 2018	14.71	14.77	14.65	14.66
1750	NYSE	DPG	Tue, Jul 10, 2018	14.68	14.81	14.68	14.74
1749	NYSE	DPG	Mon, Jul 9, 2018	14.74	14.88	14.65	14.68
1748	NYSE	DPG	Fri, Jul 6, 2018	14.42	14.70	14.42	14.62
1747	NYSE	DPG	Thu, Jul 5, 2018	14.27	14.48	14.27	14.44
1746	NYSE	DPG	Tue, Jul 3, 2018	14.26	14.41	14.26	14.26
1745	NYSE	DPG	Mon, Jul 2, 2018	14.25	14.39	14.23	14.29
1744	NYSE	DPG	Fri, Jun 29, 2018	14.33	14.42	14.27	14.37
1743	NYSE	DPG	Thu, Jun 28, 2018	14.17	14.34	14.16	14.28
1742	NYSE	DPG	Wed, Jun 27, 2018	14.28	14.39	14.20	14.20
1741	NYSE	DPG	Tue, Jun 26, 2018	14.10	14.23	14.10	14.20
1740	NYSE	DPG	Mon, Jun 25, 2018	14.20	14.24	14.11	14.12
1739	NYSE	DPG	Fri, Jun 22, 2018	14.21	14.34	14.20	14.22
1738	NYSE	DPG	Thu, Jun 21, 2018	14.21	14.22	14.14	14.18
1737	NYSE	DPG	Wed, Jun 20, 2018	14.06	14.25	14.06	14.24
1736	NYSE	DPG	Tue, Jun 19, 2018	14.04	14.08	13.99	14.06
1735	NYSE	DPG	Mon, Jun 18, 2018	14.05	14.14	13.99	14.06
1734	NYSE	DPG	Fri, Jun 15, 2018	14.15	14.18	14.07	14.11
1733	NYSE	DPG	Thu, Jun 14, 2018	14.22	14.32	14.22	14.25
1732	NYSE	DPG	Wed, Jun 13, 2018	14.69	14.73	14.56	14.23
1731	NYSE	DPG	Tue, Jun 12, 2018	14.73	14.79	14.67	14.75
1730	NYSE	DPG	Mon, Jun 11, 2018	14.57	14.74	14.44	14.70
1729	NYSE	DPG	Fri, Jun 8, 2018	14.60	14.65	14.50	14.58
1728	NYSE	DPG	Thu, Jun 7, 2018	14.53	14.66	14.49	14.66
1727	NYSE	DPG	Wed, Jun 6, 2018	14.63	14.63	14.51	14.55
1726	NYSE	DPG	Tue, Jun 5, 2018	14.65	14.69	14.59	14.69
1725	NYSE	DPG	Mon, Jun 4, 2018	14.61	14.67	14.57	14.63
1724	NYSE	DPG	Fri, Jun 1, 2018	14.65	14.67	14.54	14.61
1723	NYSE	DPG	Thu, May 31, 2018	14.54	14.67	14.54	14.63
1722	NYSE	DPG	Wed, May 30, 2018	14.45	14.61	14.45	14.61
1721	NYSE	DPG	Tue, May 29, 2018	14.40	14.45	14.30	14.40
1720	NYSE	DPG	Fri, May 25, 2018	14.49	14.52	14.37	14.45
1719	NYSE	DPG	Thu, May 24, 2018	14.57	14.62	14.49	14.54
1718	NYSE	DPG	Wed, May 23, 2018	14.58	14.60	14.51	14.53
1717	NYSE	DPG	Tue, May 22, 2018	14.61	14.71	14.60	14.62
1716	NYSE	DPG	Mon, May 21, 2018	14.50	14.63	14.45	14.63
1715	NYSE	DPG	Fri, May 18, 2018	14.46	14.49	14.41	14.46
1714	NYSE	DPG	Thu, May 17, 2018	14.48	14.51	14.37	14.43
1713	NYSE	DPG	Wed, May 16, 2018	14.54	14.54	14.30	14.40
1712	NYSE	DPG	Tue, May 15, 2018	14.49	14.50	14.37	14.46
1711	NYSE	DPG	Mon, May 14, 2018	14.49	14.57	14.30	14.49
1710	NYSE	DPG	Fri, May 11, 2018	14.47	14.50	14.38	14.39
1709	NYSE	DPG	Thu, May 10, 2018	14.35	14.50	14.35	14.50
1708	NYSE	DPG	Wed, May 9, 2018	14.24	14.45	14.24	14.35
1707	NYSE	DPG	Tue, May 8, 2018	14.40	14.44	14.19	14.23
1706	NYSE	DPG	Mon, May 7, 2018	14.31	14.50	14.31	14.40
1705	NYSE	DPG	Fri, May 4, 2018	14.26	14.34	14.23	14.30
1704	NYSE	DPG	Thu, May 3, 2018	14.21	14.31	14.17	14.28
1703	NYSE	DPG	Wed, May 2, 2018	14.20	14.33	14.18	14.29
1702	NYSE	DPG	Tue, May 1, 2018	14.17	14.26	14.17	14.22
1701	NYSE	DPG	Mon, Apr 30, 2018	14.21	14.33	14.21	14.24
1700	NYSE	DPG	Fri, Apr 27, 2018	14.15	14.29	14.10	14.24
1699	NYSE	DPG	Thu, Apr 26, 2018	14.02	14.16	14.02	14.15
1698	NYSE	DPG	Wed, Apr 25, 2018	13.97	14.08	13.94	14.06
1697	NYSE	DPG	Tue, Apr 24, 2018	14.13	14.13	14.00	14.04
1696	NYSE	DPG	Mon, Apr 23, 2018	14.00	14.11	13.98	14.00
1695	NYSE	DPG	Fri, Apr 20, 2018	14.15	14.19	13.99	14.01
1694	NYSE	DPG	Thu, Apr 19, 2018	14.32	14.37	14.16	14.18
1693	NYSE	DPG	Wed, Apr 18, 2018	14.33	14.52	14.33	14.33
1692	NYSE	DPG	Tue, Apr 17, 2018	14.26	14.43	14.26	14.33
1691	NYSE	DPG	Mon, Apr 16, 2018	13.96	14.33	13.96	14.20
1690	NYSE	DPG	Fri, Apr 13, 2018	13.87	14.06	13.87	13.96
1689	NYSE	DPG	Thu, Apr 12, 2018	13.87	13.95	13.84	13.84
1688	NYSE	DPG	Wed, Apr 11, 2018	13.85	14.02	13.85	13.85
1687	NYSE	DPG	Tue, Apr 10, 2018	14.09	14.09	13.83	13.92
1686	NYSE	DPG	Mon, Apr 9, 2018	13.71	14.17	13.71	14.07
1685	NYSE	DPG	Fri, Apr 6, 2018	13.81	14.04	13.55	13.55
1684	NYSE	DPG	Thu, Apr 5, 2018	13.79	13.99	13.78	13.92
1683	NYSE	DPG	Wed, Apr 4, 2018	13.78	13.87	13.72	13.77
1682	NYSE	DPG	Tue, Apr 3, 2018	13.76	14.02	13.76	13.93
1681	NYSE	DPG	Mon, Apr 2, 2018	13.98	13.99	13.74	13.74
1680	NYSE	DPG	Thu, Mar 29, 2018	13.68	13.98	13.68	13.97
1679	NYSE	DPG	Wed, Mar 28, 2018	13.52	13.73	13.50	13.67
1678	NYSE	DPG	Tue, Mar 27, 2018	13.72	13.79	13.50	13.55
1677	NYSE	DPG	Mon, Mar 26, 2018	13.91	14.04	13.71	13.72
1676	NYSE	DPG	Fri, Mar 23, 2018	13.91	14.11	13.88	13.90
1675	NYSE	DPG	Thu, Mar 22, 2018	13.86	13.96	13.86	13.88
1674	NYSE	DPG	Wed, Mar 21, 2018	13.87	13.97	13.87	13.95
1673	NYSE	DPG	Tue, Mar 20, 2018	14.06	14.16	13.87	13.87
1672	NYSE	DPG	Mon, Mar 19, 2018	14.16	14.19	14.05	14.10
1671	NYSE	DPG	Fri, Mar 16, 2018	14.15	14.27	14.15	14.22
1670	NYSE	DPG	Thu, Mar 15, 2018	14.57	14.57	14.07	14.16
1669	NYSE	DPG	Wed, Mar 14, 2018	14.67	14.69	14.50	14.58
1668	NYSE	DPG	Tue, Mar 13, 2018	14.83	14.97	14.83	14.54
1667	NYSE	DPG	Mon, Mar 12, 2018	14.85	14.88	14.61	14.88
1666	NYSE	DPG	Fri, Mar 9, 2018	14.87	14.89	14.76	14.82
1665	NYSE	DPG	Thu, Mar 8, 2018	14.64	14.76	14.62	14.76
1664	NYSE	DPG	Wed, Mar 7, 2018	14.62	14.69	14.56	14.65
1663	NYSE	DPG	Tue, Mar 6, 2018	14.64	14.84	14.54	14.74
1662	NYSE	DPG	Mon, Mar 5, 2018	14.45	14.58	14.45	14.56
1661	NYSE	DPG	Fri, Mar 2, 2018	14.51	14.61	14.42	14.46
1660	NYSE	DPG	Thu, Mar 1, 2018	14.65	15.25	14.51	14.53
1659	NYSE	DPG	Wed, Feb 28, 2018	14.75	14.75	14.54	14.56
1658	NYSE	DPG	Tue, Feb 27, 2018	14.88	14.88	14.62	14.63
1657	NYSE	DPG	Mon, Feb 26, 2018	14.86	14.92	14.80	14.84
1656	NYSE	DPG	Fri, Feb 23, 2018	14.66	14.86	14.62	14.83
1655	NYSE	DPG	Thu, Feb 22, 2018	14.70	14.77	14.60	14.65
1654	NYSE	DPG	Wed, Feb 21, 2018	14.84	14.96	14.68	14.70
1653	NYSE	DPG	Tue, Feb 20, 2018	14.85	14.99	14.80	14.80
1652	NYSE	DPG	Fri, Feb 16, 2018	14.89	14.96	14.84	14.96
1651	NYSE	DPG	Thu, Feb 15, 2018	14.76	14.87	14.76	14.87
1650	NYSE	DPG	Wed, Feb 14, 2018	14.47	14.79	14.41	14.71
1649	NYSE	DPG	Tue, Feb 13, 2018	14.44	14.56	14.44	14.51
1648	NYSE	DPG	Mon, Feb 12, 2018	14.63	14.68	14.45	14.50
1647	NYSE	DPG	Fri, Feb 9, 2018	14.69	14.69	14.39	14.67
1646	NYSE	DPG	Thu, Feb 8, 2018	14.96	15.01	14.62	14.63
1645	NYSE	DPG	Wed, Feb 7, 2018	14.94	15.04	14.79	14.96
1644	NYSE	DPG	Tue, Feb 6, 2018	14.69	15.03	14.56	15.01
1643	NYSE	DPG	Mon, Feb 5, 2018	15.39	15.39	14.70	14.79
1642	NYSE	DPG	Fri, Feb 2, 2018	15.73	15.75	15.39	15.43
1641	NYSE	DPG	Thu, Feb 1, 2018	15.90	15.95	15.74	15.86
1640	NYSE	DPG	Wed, Jan 31, 2018	15.77	15.87	15.74	15.87
1639	NYSE	DPG	Tue, Jan 30, 2018	15.84	15.97	15.68	15.71
1638	NYSE	DPG	Mon, Jan 29, 2018	16.05	16.05	15.88	15.90
1637	NYSE	DPG	Fri, Jan 26, 2018	15.98	16.11	15.98	16.07
1636	NYSE	DPG	Thu, Jan 25, 2018	16.22	16.22	15.96	16.01
1635	NYSE	DPG	Wed, Jan 24, 2018	16.19	16.23	16.07	16.22
1634	NYSE	DPG	Tue, Jan 23, 2018	16.00	16.11	15.95	16.11
1633	NYSE	DPG	Mon, Jan 22, 2018	15.75	15.96	15.75	15.96
1632	NYSE	DPG	Fri, Jan 19, 2018	15.88	15.88	15.75	15.75
1631	NYSE	DPG	Thu, Jan 18, 2018	16.02	16.02	15.85	15.94
1630	NYSE	DPG	Wed, Jan 17, 2018	15.87	16.06	15.87	16.01
1629	NYSE	DPG	Tue, Jan 16, 2018	15.91	16.00	15.86	15.89
1628	NYSE	DPG	Fri, Jan 12, 2018	15.93	15.93	15.77	15.89
1627	NYSE	DPG	Thu, Jan 11, 2018	15.85	15.97	15.70	15.97
1626	NYSE	DPG	Wed, Jan 10, 2018	15.79	15.80	15.66	15.80
1625	NYSE	DPG	Tue, Jan 9, 2018	15.87	15.94	15.76	15.90
1624	NYSE	DPG	Mon, Jan 8, 2018	15.99	15.99	15.79	15.90
1623	NYSE	DPG	Fri, Jan 5, 2018	15.87	15.96	15.77	15.96
1622	NYSE	DPG	Thu, Jan 4, 2018	15.77	15.87	15.74	15.83
1621	NYSE	DPG	Wed, Jan 3, 2018	15.67	15.78	15.61	15.78
1620	NYSE	DPG	Tue, Jan 2, 2018	15.52	15.75	15.52	15.75
1619	NYSE	DPG	Fri, Dec 29, 2017	15.57	15.68	15.48	15.52
1618	NYSE	DPG	Thu, Dec 28, 2017	15.25	15.50	15.25	15.47
1617	NYSE	DPG	Wed, Dec 27, 2017	15.27	15.34	15.21	15.21
1616	NYSE	DPG	Tue, Dec 26, 2017	15.34	15.43	15.25	15.26
1615	NYSE	DPG	Fri, Dec 22, 2017	15.18	15.47	15.17	15.40
1614	NYSE	DPG	Thu, Dec 21, 2017	15.26	15.37	15.16	15.21
1613	NYSE	DPG	Wed, Dec 20, 2017	15.55	15.56	15.25	15.29
1612	NYSE	DPG	Tue, Dec 19, 2017	15.58	15.70	15.51	15.55
1611	NYSE	DPG	Mon, Dec 18, 2017	15.78	15.78	15.57	15.57
1610	NYSE	DPG	Fri, Dec 15, 2017	15.57	15.77	15.53	15.77
1609	NYSE	DPG	Thu, Dec 14, 2017	15.60	15.72	15.55	15.55
1608	NYSE	DPG	Wed, Dec 13, 2017	15.96	16.00	15.92	15.59
1607	NYSE	DPG	Tue, Dec 12, 2017	15.95	16.03	15.89	15.97
1606	NYSE	DPG	Mon, Dec 11, 2017	15.81	15.93	15.81	15.92
1605	NYSE	DPG	Fri, Dec 8, 2017	16.01	16.02	15.71	15.78
1604	NYSE	DPG	Thu, Dec 7, 2017	15.82	16.04	15.76	15.91
1603	NYSE	DPG	Wed, Dec 6, 2017	15.78	15.91	15.70	15.91
1602	NYSE	DPG	Tue, Dec 5, 2017	15.78	15.86	15.74	15.81
1601	NYSE	DPG	Mon, Dec 4, 2017	15.96	15.96	15.82	15.82
1600	NYSE	DPG	Fri, Dec 1, 2017	15.66	15.90	15.66	15.82
1599	NYSE	DPG	Thu, Nov 30, 2017	15.51	15.70	15.51	15.68
1598	NYSE	DPG	Wed, Nov 29, 2017	15.60	15.60	15.45	15.50
1597	NYSE	DPG	Tue, Nov 28, 2017	15.48	15.62	15.48	15.59
1596	NYSE	DPG	Mon, Nov 27, 2017	15.70	15.75	15.48	15.49
1595	NYSE	DPG	Fri, Nov 24, 2017	15.56	15.69	15.55	15.65
1594	NYSE	DPG	Wed, Nov 22, 2017	15.35	15.51	15.35	15.49
1593	NYSE	DPG	Tue, Nov 21, 2017	15.39	15.48	15.33	15.36
1592	NYSE	DPG	Mon, Nov 20, 2017	15.43	15.46	15.33	15.39
1591	NYSE	DPG	Fri, Nov 17, 2017	15.40	15.47	15.35	15.44
1590	NYSE	DPG	Thu, Nov 16, 2017	15.65	15.69	15.40	15.44
1589	NYSE	DPG	Wed, Nov 15, 2017	15.70	15.70	15.51	15.53
1588	NYSE	DPG	Tue, Nov 14, 2017	15.83	15.92	15.63	15.67
1587	NYSE	DPG	Mon, Nov 13, 2017	16.00	16.07	15.82	15.84
1586	NYSE	DPG	Fri, Nov 10, 2017	15.97	16.12	15.97	16.05
1585	NYSE	DPG	Thu, Nov 9, 2017	15.97	16.10	15.94	16.06
1584	NYSE	DPG	Wed, Nov 8, 2017	16.07	16.12	15.96	16.12
1583	NYSE	DPG	Tue, Nov 7, 2017	15.95	16.12	15.93	16.12
1582	NYSE	DPG	Mon, Nov 6, 2017	15.80	15.92	15.77	15.88
1581	NYSE	DPG	Fri, Nov 3, 2017	15.80	15.91	15.80	15.85
1580	NYSE	DPG	Thu, Nov 2, 2017	15.74	15.90	15.74	15.85
1579	NYSE	DPG	Wed, Nov 1, 2017	15.85	15.87	15.73	15.85
1578	NYSE	DPG	Tue, Oct 31, 2017	15.55	15.84	15.47	15.77
1577	NYSE	DPG	Mon, Oct 30, 2017	15.48	15.58	15.42	15.52
1576	NYSE	DPG	Fri, Oct 27, 2017	15.41	15.52	15.30	15.51
1575	NYSE	DPG	Thu, Oct 26, 2017	15.50	15.56	15.26	15.33
1574	NYSE	DPG	Wed, Oct 25, 2017	15.73	15.77	15.37	15.44
1573	NYSE	DPG	Tue, Oct 24, 2017	15.93	15.94	15.74	15.76
1572	NYSE	DPG	Mon, Oct 23, 2017	16.04	16.12	15.82	15.84
1571	NYSE	DPG	Fri, Oct 20, 2017	15.97	16.09	15.90	16.04
1570	NYSE	DPG	Thu, Oct 19, 2017	16.00	16.09	15.85	15.98
1569	NYSE	DPG	Wed, Oct 18, 2017	16.15	16.21	16.00	16.01
1568	NYSE	DPG	Tue, Oct 17, 2017	16.14	16.20	15.99	16.19
1567	NYSE	DPG	Mon, Oct 16, 2017	16.23	16.32	16.11	16.20
1566	NYSE	DPG	Fri, Oct 13, 2017	16.30	16.33	16.19	16.21
1565	NYSE	DPG	Thu, Oct 12, 2017	16.17	16.33	16.16	16.29
1564	NYSE	DPG	Wed, Oct 11, 2017	16.15	16.21	16.11	16.21
1563	NYSE	DPG	Tue, Oct 10, 2017	16.01	16.20	16.01	16.10
1562	NYSE	DPG	Mon, Oct 9, 2017	16.09	16.13	15.99	16.00
1561	NYSE	DPG	Fri, Oct 6, 2017	16.12	16.20	16.07	16.07
1560	NYSE	DPG	Thu, Oct 5, 2017	16.05	16.17	16.05	16.15
1559	NYSE	DPG	Wed, Oct 4, 2017	16.09	16.16	16.05	16.08
1558	NYSE	DPG	Tue, Oct 3, 2017	16.18	16.24	16.16	16.16
1557	NYSE	DPG	Mon, Oct 2, 2017	16.23	16.36	16.23	16.26
1556	NYSE	DPG	Fri, Sep 29, 2017	16.24	16.38	16.22	16.23
1555	NYSE	DPG	Thu, Sep 28, 2017	16.18	16.19	15.95	16.19
1554	NYSE	DPG	Wed, Sep 27, 2017	16.19	16.24	16.12	16.14
1553	NYSE	DPG	Tue, Sep 26, 2017	16.00	16.22	16.00	16.22
1552	NYSE	DPG	Mon, Sep 25, 2017	16.12	16.15	15.96	16.08
1551	NYSE	DPG	Fri, Sep 22, 2017	16.19	16.23	15.88	16.09
1550	NYSE	DPG	Thu, Sep 21, 2017	16.25	16.25	16.05	16.12
1549	NYSE	DPG	Wed, Sep 20, 2017	16.18	16.25	16.11	16.19
1548	NYSE	DPG	Tue, Sep 19, 2017	16.23	16.25	16.14	16.23
1547	NYSE	DPG	Mon, Sep 18, 2017	16.26	16.27	16.07	16.16
1546	NYSE	DPG	Fri, Sep 15, 2017	16.30	16.36	16.25	16.28
1545	NYSE	DPG	Thu, Sep 14, 2017	16.40	16.40	16.25	16.35
1544	NYSE	DPG	Wed, Sep 13, 2017	16.63	16.75	16.63	16.31
1543	NYSE	DPG	Tue, Sep 12, 2017	16.71	16.74	16.65	16.66
1542	NYSE	DPG	Mon, Sep 11, 2017	16.70	16.75	16.68	16.72
1541	NYSE	DPG	Fri, Sep 8, 2017	16.70	16.72	16.60	16.66
1540	NYSE	DPG	Thu, Sep 7, 2017	16.61	16.73	16.57	16.69
1539	NYSE	DPG	Wed, Sep 6, 2017	16.53	16.65	16.47	16.53
1538	NYSE	DPG	Tue, Sep 5, 2017	16.57	16.62	16.47	16.54
1537	NYSE	DPG	Fri, Sep 1, 2017	16.56	16.65	16.46	16.65
1536	NYSE	DPG	Thu, Aug 31, 2017	16.40	16.54	16.35	16.53
1535	NYSE	DPG	Wed, Aug 30, 2017	16.33	16.46	16.29	16.44
1534	NYSE	DPG	Tue, Aug 29, 2017	16.11	16.38	16.05	16.35
1533	NYSE	DPG	Mon, Aug 28, 2017	16.35	16.35	16.24	16.29
1532	NYSE	DPG	Fri, Aug 25, 2017	16.42	16.47	16.35	16.35
1531	NYSE	DPG	Thu, Aug 24, 2017	16.36	16.43	16.31	16.41
1530	NYSE	DPG	Wed, Aug 23, 2017	16.16	16.41	16.12	16.32
1529	NYSE	DPG	Tue, Aug 22, 2017	16.16	16.24	16.10	16.17
1528	NYSE	DPG	Mon, Aug 21, 2017	16.22	16.26	15.97	16.12
1527	NYSE	DPG	Fri, Aug 18, 2017	16.10	16.17	16.02	16.14
1526	NYSE	DPG	Thu, Aug 17, 2017	16.16	16.23	16.12	16.13
1525	NYSE	DPG	Wed, Aug 16, 2017	16.15	16.20	16.12	16.20
1524	NYSE	DPG	Tue, Aug 15, 2017	16.18	16.25	15.99	16.10
1523	NYSE	DPG	Mon, Aug 14, 2017	16.19	16.33	16.19	16.27
1522	NYSE	DPG	Fri, Aug 11, 2017	15.77	16.24	15.49	16.11
1521	NYSE	DPG	Thu, Aug 10, 2017	16.28	16.30	16.10	16.13
1520	NYSE	DPG	Wed, Aug 9, 2017	16.23	16.38	16.18	16.25
1519	NYSE	DPG	Tue, Aug 8, 2017	16.56	16.60	16.35	16.39
1518	NYSE	DPG	Mon, Aug 7, 2017	16.56	16.64	16.43	16.59
1517	NYSE	DPG	Fri, Aug 4, 2017	16.82	16.85	16.54	16.67
1516	NYSE	DPG	Thu, Aug 3, 2017	16.95	17.00	16.87	16.87
1515	NYSE	DPG	Wed, Aug 2, 2017	16.89	17.02	16.83	17.02
1514	NYSE	DPG	Tue, Aug 1, 2017	16.82	16.92	16.81	16.89
1513	NYSE	DPG	Mon, Jul 31, 2017	16.80	16.86	16.75	16.85
1512	NYSE	DPG	Fri, Jul 28, 2017	16.76	16.89	16.67	16.81
1511	NYSE	DPG	Thu, Jul 27, 2017	16.89	17.03	16.78	16.84
1510	NYSE	DPG	Wed, Jul 26, 2017	16.87	16.99	16.85	16.89
1509	NYSE	DPG	Tue, Jul 25, 2017	16.95	17.02	16.86	16.93
1508	NYSE	DPG	Mon, Jul 24, 2017	16.96	17.05	16.91	16.99
1507	NYSE	DPG	Fri, Jul 21, 2017	17.12	17.12	16.92	16.97
1506	NYSE	DPG	Thu, Jul 20, 2017	17.12	17.17	17.02	17.10
1505	NYSE	DPG	Wed, Jul 19, 2017	16.75	17.11	16.70	16.92
1504	NYSE	DPG	Tue, Jul 18, 2017	16.58	16.75	16.58	16.73
1503	NYSE	DPG	Mon, Jul 17, 2017	16.69	16.72	16.59	16.61
1502	NYSE	DPG	Fri, Jul 14, 2017	16.65	16.74	16.65	16.69
1501	NYSE	DPG	Thu, Jul 13, 2017	16.53	16.70	16.53	16.60
1500	NYSE	DPG	Wed, Jul 12, 2017	16.46	16.60	16.46	16.53
1499	NYSE	DPG	Tue, Jul 11, 2017	16.35	16.51	16.35	16.41
1498	NYSE	DPG	Mon, Jul 10, 2017	16.36	16.60	16.35	16.35
1497	NYSE	DPG	Fri, Jul 7, 2017	16.44	16.44	16.35	16.38
1496	NYSE	DPG	Thu, Jul 6, 2017	16.50	16.61	16.35	16.35
1495	NYSE	DPG	Wed, Jul 5, 2017	16.70	16.86	16.55	16.55
1494	NYSE	DPG	Mon, Jul 3, 2017	16.71	16.88	16.64	16.74
1493	NYSE	DPG	Fri, Jun 30, 2017	16.58	16.92	16.58	16.60
1492	NYSE	DPG	Thu, Jun 29, 2017	16.65	16.71	16.54	16.68
1491	NYSE	DPG	Wed, Jun 28, 2017	16.52	16.78	16.48	16.71
1490	NYSE	DPG	Tue, Jun 27, 2017	16.50	16.57	16.43	16.50
1489	NYSE	DPG	Mon, Jun 26, 2017	16.24	16.44	16.24	16.44
1488	NYSE	DPG	Fri, Jun 23, 2017	16.04	16.25	16.02	16.18
1487	NYSE	DPG	Thu, Jun 22, 2017	16.27	16.33	16.04	16.05
1486	NYSE	DPG	Wed, Jun 21, 2017	16.35	16.40	16.25	16.26
1485	NYSE	DPG	Tue, Jun 20, 2017	16.40	16.46	16.26	16.31
1484	NYSE	DPG	Mon, Jun 19, 2017	16.58	16.65	16.41	16.46
1483	NYSE	DPG	Fri, Jun 16, 2017	16.46	16.55	16.25	16.53
1482	NYSE	DPG	Thu, Jun 15, 2017	16.65	16.65	16.45	16.46
1481	NYSE	DPG	Wed, Jun 14, 2017	16.90	16.93	16.66	16.68
1480	NYSE	DPG	Tue, Jun 13, 2017	17.00	17.13	16.86	16.88
1479	NYSE	DPG	Mon, Jun 12, 2017	17.20	17.24	17.18	16.87
1478	NYSE	DPG	Fri, Jun 9, 2017	17.29	17.29	17.14	17.21
1477	NYSE	DPG	Thu, Jun 8, 2017	17.13	17.21	17.07	17.13
1476	NYSE	DPG	Wed, Jun 7, 2017	17.06	17.20	17.01	17.20
1475	NYSE	DPG	Tue, Jun 6, 2017	17.23	17.23	17.03	17.04
1474	NYSE	DPG	Mon, Jun 5, 2017	17.12	17.27	17.05	17.27
1473	NYSE	DPG	Fri, Jun 2, 2017	17.23	17.27	17.13	17.14
1472	NYSE	DPG	Thu, Jun 1, 2017	17.01	17.14	17.01	17.10
1471	NYSE	DPG	Wed, May 31, 2017	17.09	17.25	17.01	17.01
1470	NYSE	DPG	Tue, May 30, 2017	17.22	17.23	17.06	17.09
1469	NYSE	DPG	Fri, May 26, 2017	17.15	17.23	17.06	17.23
1468	NYSE	DPG	Thu, May 25, 2017	17.15	17.18	17.07	17.14
1467	NYSE	DPG	Wed, May 24, 2017	16.99	17.07	16.96	17.07
1466	NYSE	DPG	Tue, May 23, 2017	16.89	17.00	16.82	16.98
1465	NYSE	DPG	Mon, May 22, 2017	16.82	16.84	16.70	16.81
1464	NYSE	DPG	Fri, May 19, 2017	16.57	16.79	16.51	16.73
1463	NYSE	DPG	Thu, May 18, 2017	16.62	16.73	16.55	16.62
1462	NYSE	DPG	Wed, May 17, 2017	16.86	16.88	16.65	16.67
1461	NYSE	DPG	Tue, May 16, 2017	16.81	16.87	16.81	16.87
1460	NYSE	DPG	Mon, May 15, 2017	16.86	16.95	16.79	16.81
1459	NYSE	DPG	Fri, May 12, 2017	16.74	16.89	16.73	16.82
1458	NYSE	DPG	Thu, May 11, 2017	16.84	16.91	16.73	16.73
1457	NYSE	DPG	Wed, May 10, 2017	16.79	16.88	16.79	16.85
1456	NYSE	DPG	Tue, May 9, 2017	16.74	16.85	16.74	16.81
1455	NYSE	DPG	Mon, May 8, 2017	16.70	16.87	16.67	16.73
1454	NYSE	DPG	Fri, May 5, 2017	16.62	16.71	16.56	16.67
1453	NYSE	DPG	Thu, May 4, 2017	16.80	16.80	16.49	16.62
1452	NYSE	DPG	Wed, May 3, 2017	16.82	16.82	16.73	16.78
1451	NYSE	DPG	Tue, May 2, 2017	16.89	16.93	16.80	16.83
1450	NYSE	DPG	Mon, May 1, 2017	16.87	16.92	16.82	16.89
1449	NYSE	DPG	Fri, Apr 28, 2017	16.84	16.94	16.83	16.88
1448	NYSE	DPG	Thu, Apr 27, 2017	16.89	16.93	16.80	16.88
1447	NYSE	DPG	Wed, Apr 26, 2017	16.95	16.95	16.83	16.85
1446	NYSE	DPG	Tue, Apr 25, 2017	16.80	16.94	16.80	16.93
1445	NYSE	DPG	Mon, Apr 24, 2017	16.76	16.87	16.74	16.78
1444	NYSE	DPG	Fri, Apr 21, 2017	16.72	16.72	16.64	16.69
1443	NYSE	DPG	Thu, Apr 20, 2017	16.72	16.76	16.60	16.69
1442	NYSE	DPG	Wed, Apr 19, 2017	16.78	16.78	16.63	16.70
1441	NYSE	DPG	Tue, Apr 18, 2017	16.77	16.77	16.68	16.74
1440	NYSE	DPG	Mon, Apr 17, 2017	16.78	16.78	16.67	16.70
1439	NYSE	DPG	Thu, Apr 13, 2017	16.69	16.79	16.67	16.71
1438	NYSE	DPG	Wed, Apr 12, 2017	16.72	16.78	16.65	16.71
1437	NYSE	DPG	Tue, Apr 11, 2017	16.67	16.73	16.60	16.71
1436	NYSE	DPG	Mon, Apr 10, 2017	16.50	16.65	16.50	16.65
1435	NYSE	DPG	Fri, Apr 7, 2017	16.49	16.56	16.44	16.47
1434	NYSE	DPG	Thu, Apr 6, 2017	16.48	16.48	16.40	16.41
1433	NYSE	DPG	Wed, Apr 5, 2017	16.51	16.51	16.38	16.41
1432	NYSE	DPG	Tue, Apr 4, 2017	16.33	16.47	16.29	16.41
1431	NYSE	DPG	Mon, Apr 3, 2017	16.25	16.47	16.22	16.40
1430	NYSE	DPG	Fri, Mar 31, 2017	16.30	16.59	16.20	16.26
1429	NYSE	DPG	Thu, Mar 30, 2017	16.21	16.23	16.14	16.20
1428	NYSE	DPG	Wed, Mar 29, 2017	16.21	16.22	16.06	16.17
1427	NYSE	DPG	Tue, Mar 28, 2017	16.13	16.19	16.06	16.17
1426	NYSE	DPG	Mon, Mar 27, 2017	16.01	16.10	15.97	16.10
1425	NYSE	DPG	Fri, Mar 24, 2017	16.10	16.15	15.99	16.05
1424	NYSE	DPG	Thu, Mar 23, 2017	16.02	16.04	15.95	16.04
1423	NYSE	DPG	Wed, Mar 22, 2017	15.95	16.04	15.81	16.00
1422	NYSE	DPG	Tue, Mar 21, 2017	15.94	16.06	15.84	15.93
1421	NYSE	DPG	Mon, Mar 20, 2017	16.08	16.08	15.84	15.89
1420	NYSE	DPG	Fri, Mar 17, 2017	16.00	16.08	15.98	16.03
1419	NYSE	DPG	Thu, Mar 16, 2017	15.97	15.99	15.86	15.98
1418	NYSE	DPG	Wed, Mar 15, 2017	15.70	15.93	15.70	15.90
1417	NYSE	DPG	Tue, Mar 14, 2017	15.84	15.84	15.70	15.72
1416	NYSE	DPG	Mon, Mar 13, 2017	15.85	15.98	15.75	15.98
1415	NYSE	DPG	Fri, Mar 10, 2017	16.16	16.19	16.05	16.10
1414	NYSE	DPG	Thu, Mar 9, 2017	16.16	16.25	16.01	16.04
1413	NYSE	DPG	Wed, Mar 8, 2017	16.68	16.68	16.30	16.33
1412	NYSE	DPG	Tue, Mar 7, 2017	16.68	16.72	16.60	16.66
1411	NYSE	DPG	Mon, Mar 6, 2017	16.73	16.73	16.54	16.62
1410	NYSE	DPG	Fri, Mar 3, 2017	16.69	16.76	16.65	16.73
1409	NYSE	DPG	Thu, Mar 2, 2017	16.69	16.70	16.58	16.68
1408	NYSE	DPG	Wed, Mar 1, 2017	16.72	16.77	16.52	16.62
1407	NYSE	DPG	Tue, Feb 28, 2017	16.77	16.81	16.71	16.77
1406	NYSE	DPG	Mon, Feb 27, 2017	16.78	16.78	16.69	16.74
1405	NYSE	DPG	Fri, Feb 24, 2017	16.68	16.74	16.65	16.71
1404	NYSE	DPG	Thu, Feb 23, 2017	16.69	16.74	16.60	16.68
1403	NYSE	DPG	Wed, Feb 22, 2017	16.62	16.63	16.52	16.63
1402	NYSE	DPG	Tue, Feb 21, 2017	16.46	16.63	16.44	16.58
1401	NYSE	DPG	Fri, Feb 17, 2017	16.44	16.50	16.28	16.46
1400	NYSE	DPG	Thu, Feb 16, 2017	16.53	16.67	16.49	16.49
1399	NYSE	DPG	Wed, Feb 15, 2017	16.50	16.61	16.50	16.53
1398	NYSE	DPG	Tue, Feb 14, 2017	16.55	16.63	16.52	16.57
1397	NYSE	DPG	Mon, Feb 13, 2017	16.52	16.58	16.50	16.58
1396	NYSE	DPG	Fri, Feb 10, 2017	16.50	16.57	16.47	16.57
1395	NYSE	DPG	Thu, Feb 9, 2017	16.64	16.68	16.39	16.49
1394	NYSE	DPG	Wed, Feb 8, 2017	16.63	16.63	16.53	16.59
1393	NYSE	DPG	Tue, Feb 7, 2017	16.60	16.64	16.49	16.61
1392	NYSE	DPG	Mon, Feb 6, 2017	16.62	16.65	16.53	16.55
1391	NYSE	DPG	Fri, Feb 3, 2017	16.54	16.64	16.44	16.63
1390	NYSE	DPG	Thu, Feb 2, 2017	16.24	16.50	16.16	16.50
1389	NYSE	DPG	Wed, Feb 1, 2017	16.39	16.46	16.27	16.30
1388	NYSE	DPG	Tue, Jan 31, 2017	16.26	16.42	16.24	16.40
1387	NYSE	DPG	Mon, Jan 30, 2017	16.50	16.50	16.26	16.32
1386	NYSE	DPG	Fri, Jan 27, 2017	16.54	16.54	16.42	16.47
1385	NYSE	DPG	Thu, Jan 26, 2017	16.38	16.49	16.33	16.49
1384	NYSE	DPG	Wed, Jan 25, 2017	16.25	16.35	16.20	16.35
1383	NYSE	DPG	Tue, Jan 24, 2017	16.28	16.29	16.06	16.23
1382	NYSE	DPG	Mon, Jan 23, 2017	16.13	16.22	16.07	16.18
1381	NYSE	DPG	Fri, Jan 20, 2017	16.02	16.12	16.00	16.03
1380	NYSE	DPG	Thu, Jan 19, 2017	16.08	16.15	16.02	16.05
1379	NYSE	DPG	Wed, Jan 18, 2017	16.20	16.20	16.13	16.18
1378	NYSE	DPG	Tue, Jan 17, 2017	15.97	16.23	15.97	16.10
1377	NYSE	DPG	Fri, Jan 13, 2017	16.02	16.06	15.94	15.98
1376	NYSE	DPG	Thu, Jan 12, 2017	16.08	16.09	15.91	15.91
1375	NYSE	DPG	Wed, Jan 11, 2017	16.00	16.03	15.93	15.98
1374	NYSE	DPG	Tue, Jan 10, 2017	16.06	16.07	15.90	15.90
1373	NYSE	DPG	Mon, Jan 9, 2017	16.08	16.19	15.89	15.90
1372	NYSE	DPG	Fri, Jan 6, 2017	15.88	16.14	15.84	16.03
1371	NYSE	DPG	Thu, Jan 5, 2017	15.77	15.87	15.67	15.83
1370	NYSE	DPG	Wed, Jan 4, 2017	15.66	15.81	15.62	15.63
1369	NYSE	DPG	Tue, Jan 3, 2017	15.57	15.69	15.41	15.54
1368	NYSE	DPG	Fri, Dec 30, 2016	15.57	15.85	15.43	15.50
1367	NYSE	DPG	Thu, Dec 29, 2016	15.48	15.57	15.36	15.55
1366	NYSE	DPG	Wed, Dec 28, 2016	15.50	15.57	15.35	15.37
1365	NYSE	DPG	Tue, Dec 27, 2016	15.45	15.60	15.45	15.55
1364	NYSE	DPG	Fri, Dec 23, 2016	15.41	15.55	15.41	15.49
1363	NYSE	DPG	Thu, Dec 22, 2016	15.39	15.52	15.33	15.49
1362	NYSE	DPG	Wed, Dec 21, 2016	15.27	15.39	15.27	15.38
1361	NYSE	DPG	Tue, Dec 20, 2016	15.30	15.39	15.20	15.35
1360	NYSE	DPG	Mon, Dec 19, 2016	15.28	15.28	15.15	15.25
1359	NYSE	DPG	Fri, Dec 16, 2016	15.34	15.34	15.14	15.18
1358	NYSE	DPG	Thu, Dec 15, 2016	15.06	15.27	14.93	15.24
1357	NYSE	DPG	Wed, Dec 14, 2016	15.26	15.44	14.92	15.03
1356	NYSE	DPG	Tue, Dec 13, 2016	15.18	15.37	15.08	15.33
1355	NYSE	DPG	Mon, Dec 12, 2016	15.28	15.50	15.25	15.05
1354	NYSE	DPG	Fri, Dec 9, 2016	15.32	15.34	15.27	15.29
1353	NYSE	DPG	Thu, Dec 8, 2016	15.39	15.39	15.22	15.28
1352	NYSE	DPG	Wed, Dec 7, 2016	15.30	15.39	15.11	15.37
1351	NYSE	DPG	Tue, Dec 6, 2016	15.09	15.15	15.01	15.14
1350	NYSE	DPG	Mon, Dec 5, 2016	15.15	15.15	14.92	14.97
1349	NYSE	DPG	Fri, Dec 2, 2016	15.07	15.10	14.96	15.03
1348	NYSE	DPG	Thu, Dec 1, 2016	15.18	15.26	14.90	14.95
1347	NYSE	DPG	Wed, Nov 30, 2016	15.29	15.32	15.18	15.19
1346	NYSE	DPG	Tue, Nov 29, 2016	15.30	15.30	15.15	15.28
1345	NYSE	DPG	Mon, Nov 28, 2016	15.29	15.34	15.25	15.28
1344	NYSE	DPG	Fri, Nov 25, 2016	15.27	15.30	15.16	15.19
1343	NYSE	DPG	Wed, Nov 23, 2016	15.21	15.23	15.09	15.12
1342	NYSE	DPG	Tue, Nov 22, 2016	15.26	15.46	15.13	15.25
1341	NYSE	DPG	Mon, Nov 21, 2016	15.04	15.16	14.97	15.09
1340	NYSE	DPG	Fri, Nov 18, 2016	14.84	14.88	14.75	14.86
1339	NYSE	DPG	Thu, Nov 17, 2016	14.65	14.92	14.65	14.79
1338	NYSE	DPG	Wed, Nov 16, 2016	14.79	14.79	14.60	14.64
1337	NYSE	DPG	Tue, Nov 15, 2016	14.45	14.73	14.45	14.70
1336	NYSE	DPG	Mon, Nov 14, 2016	14.66	14.72	14.32	14.44
1335	NYSE	DPG	Fri, Nov 11, 2016	14.52	14.84	14.52	14.68
1334	NYSE	DPG	Thu, Nov 10, 2016	15.02	15.03	14.68	14.72
1333	NYSE	DPG	Wed, Nov 9, 2016	14.90	15.11	14.81	15.06
1332	NYSE	DPG	Tue, Nov 8, 2016	14.92	15.11	14.90	15.06
1331	NYSE	DPG	Mon, Nov 7, 2016	14.91	15.08	14.80	15.06
1330	NYSE	DPG	Fri, Nov 4, 2016	15.07	15.07	14.77	14.82
1329	NYSE	DPG	Thu, Nov 3, 2016	15.17	15.17	14.94	14.98
1328	NYSE	DPG	Wed, Nov 2, 2016	15.34	15.34	15.06	15.17
1327	NYSE	DPG	Tue, Nov 1, 2016	15.80	15.80	15.42	15.45
1326	NYSE	DPG	Mon, Oct 31, 2016	15.70	15.92	15.70	15.78
1325	NYSE	DPG	Fri, Oct 28, 2016	15.87	15.91	15.73	15.74
1324	NYSE	DPG	Thu, Oct 27, 2016	16.09	16.14	15.90	15.92
1323	NYSE	DPG	Wed, Oct 26, 2016	16.13	16.13	15.92	16.02
1322	NYSE	DPG	Tue, Oct 25, 2016	16.42	16.47	16.08	16.11
1321	NYSE	DPG	Mon, Oct 24, 2016	16.30	16.38	16.14	16.33
1320	NYSE	DPG	Fri, Oct 21, 2016	16.17	16.30	16.08	16.28
1319	NYSE	DPG	Thu, Oct 20, 2016	16.20	16.30	16.08	16.15
1318	NYSE	DPG	Wed, Oct 19, 2016	16.27	16.41	16.15	16.21
1317	NYSE	DPG	Tue, Oct 18, 2016	16.12	16.24	16.04	16.14
1316	NYSE	DPG	Mon, Oct 17, 2016	16.20	16.20	15.90	15.95
1315	NYSE	DPG	Fri, Oct 14, 2016	16.25	16.27	16.09	16.22
1314	NYSE	DPG	Thu, Oct 13, 2016	16.09	16.19	15.92	16.09
1313	NYSE	DPG	Wed, Oct 12, 2016	16.24	16.32	16.09	16.21
1312	NYSE	DPG	Tue, Oct 11, 2016	16.45	16.45	16.11	16.21
1311	NYSE	DPG	Mon, Oct 10, 2016	16.28	16.50	16.26	16.50
1310	NYSE	DPG	Fri, Oct 7, 2016	16.56	16.66	16.08	16.22
1309	NYSE	DPG	Thu, Oct 6, 2016	16.46	16.52	16.27	16.48
1308	NYSE	DPG	Wed, Oct 5, 2016	16.66	16.68	16.40	16.53
1307	NYSE	DPG	Tue, Oct 4, 2016	16.94	16.94	16.50	16.60
1306	NYSE	DPG	Mon, Oct 3, 2016	17.00	17.08	16.77	17.08
1305	NYSE	DPG	Fri, Sep 30, 2016	17.19	17.27	17.03	17.08
1304	NYSE	DPG	Thu, Sep 29, 2016	17.12	17.16	16.87	16.99
1303	NYSE	DPG	Wed, Sep 28, 2016	16.94	17.07	16.74	17.07
1302	NYSE	DPG	Tue, Sep 27, 2016	16.99	17.07	16.76	16.86
1301	NYSE	DPG	Mon, Sep 26, 2016	17.18	17.18	16.87	16.90
1300	NYSE	DPG	Fri, Sep 23, 2016	17.02	17.17	16.93	17.17
1299	NYSE	DPG	Thu, Sep 22, 2016	17.00	17.06	16.90	16.95
1298	NYSE	DPG	Wed, Sep 21, 2016	16.70	16.88	16.54	16.80
1297	NYSE	DPG	Tue, Sep 20, 2016	16.55	16.79	16.53	16.55
1296	NYSE	DPG	Mon, Sep 19, 2016	16.43	16.59	16.43	16.49
1295	NYSE	DPG	Fri, Sep 16, 2016	16.46	16.46	16.18	16.31
1294	NYSE	DPG	Thu, Sep 15, 2016	16.32	16.45	16.27	16.41
1293	NYSE	DPG	Wed, Sep 14, 2016	16.25	16.44	16.20	16.26
1292	NYSE	DPG	Tue, Sep 13, 2016	16.81	16.81	16.19	16.36
1291	NYSE	DPG	Mon, Sep 12, 2016	17.09	17.15	16.90	16.79
1290	NYSE	DPG	Fri, Sep 9, 2016	17.38	17.54	16.94	17.04
1289	NYSE	DPG	Thu, Sep 8, 2016	17.44	17.60	17.44	17.53
1288	NYSE	DPG	Wed, Sep 7, 2016	17.45	17.56	17.45	17.48
1287	NYSE	DPG	Tue, Sep 6, 2016	17.33	17.43	17.31	17.43
1286	NYSE	DPG	Fri, Sep 2, 2016	17.18	17.32	17.13	17.25
1285	NYSE	DPG	Thu, Sep 1, 2016	17.01	17.14	17.01	17.07
1284	NYSE	DPG	Wed, Aug 31, 2016	17.17	17.28	17.01	17.06
1283	NYSE	DPG	Tue, Aug 30, 2016	17.30	17.30	17.16	17.23
1282	NYSE	DPG	Mon, Aug 29, 2016	17.33	17.34	17.16	17.23
1281	NYSE	DPG	Fri, Aug 26, 2016	17.42	17.47	17.18	17.23
1280	NYSE	DPG	Thu, Aug 25, 2016	17.35	17.39	17.29	17.34
1279	NYSE	DPG	Wed, Aug 24, 2016	17.46	17.46	17.25	17.31
1278	NYSE	DPG	Tue, Aug 23, 2016	17.35	17.50	17.30	17.32
1277	NYSE	DPG	Mon, Aug 22, 2016	17.30	17.41	17.26	17.41
1276	NYSE	DPG	Fri, Aug 19, 2016	17.40	17.40	17.26	17.26
1275	NYSE	DPG	Thu, Aug 18, 2016	17.35	17.40	17.31	17.40
1274	NYSE	DPG	Wed, Aug 17, 2016	17.18	17.28	17.11	17.28
1273	NYSE	DPG	Tue, Aug 16, 2016	17.25	17.29	17.12	17.19
1272	NYSE	DPG	Mon, Aug 15, 2016	17.33	17.42	17.17	17.21
1271	NYSE	DPG	Fri, Aug 12, 2016	17.33	17.38	17.28	17.36
1270	NYSE	DPG	Thu, Aug 11, 2016	17.24	17.26	17.16	17.18
1269	NYSE	DPG	Wed, Aug 10, 2016	17.25	17.25	17.12	17.17
1268	NYSE	DPG	Tue, Aug 9, 2016	17.01	17.21	17.00	17.15
1267	NYSE	DPG	Mon, Aug 8, 2016	17.14	17.20	17.02	17.06
1266	NYSE	DPG	Fri, Aug 5, 2016	17.19	17.23	17.03	17.13
1265	NYSE	DPG	Thu, Aug 4, 2016	17.18	17.18	17.05	17.12
1264	NYSE	DPG	Wed, Aug 3, 2016	16.96	17.15	16.94	17.09
1263	NYSE	DPG	Tue, Aug 2, 2016	17.18	17.24	16.88	17.04
1262	NYSE	DPG	Mon, Aug 1, 2016	17.49	17.49	17.35	17.38
1261	NYSE	DPG	Fri, Jul 29, 2016	17.40	17.54	17.35	17.49
1260	NYSE	DPG	Thu, Jul 28, 2016	17.36	17.38	17.28	17.33
1259	NYSE	DPG	Wed, Jul 27, 2016	17.50	17.54	17.30	17.37
1258	NYSE	DPG	Tue, Jul 26, 2016	17.53	17.57	17.43	17.50
1257	NYSE	DPG	Mon, Jul 25, 2016	17.70	17.70	17.40	17.49
1256	NYSE	DPG	Fri, Jul 22, 2016	17.47	17.65	17.47	17.65
1255	NYSE	DPG	Thu, Jul 21, 2016	17.57	17.61	17.46	17.51
1254	NYSE	DPG	Wed, Jul 20, 2016	17.43	17.61	17.36	17.58
1253	NYSE	DPG	Tue, Jul 19, 2016	17.39	17.45	17.26	17.41
1252	NYSE	DPG	Mon, Jul 18, 2016	17.40	17.52	17.25	17.30
1251	NYSE	DPG	Fri, Jul 15, 2016	17.39	17.48	17.25	17.25
1250	NYSE	DPG	Thu, Jul 14, 2016	17.25	17.47	17.23	17.35
1249	NYSE	DPG	Wed, Jul 13, 2016	17.36	17.42	17.21	17.21
1248	NYSE	DPG	Tue, Jul 12, 2016	17.33	17.52	17.22	17.22
1247	NYSE	DPG	Mon, Jul 11, 2016	17.19	17.43	17.15	17.30
1246	NYSE	DPG	Fri, Jul 8, 2016	16.96	17.22	16.96	17.08
1245	NYSE	DPG	Thu, Jul 7, 2016	17.33	17.38	16.90	16.90
1244	NYSE	DPG	Wed, Jul 6, 2016	16.88	17.52	16.88	17.31
1243	NYSE	DPG	Tue, Jul 5, 2016	17.24	17.33	16.96	16.96
1242	NYSE	DPG	Fri, Jul 1, 2016	17.27	17.54	17.18	17.38
1241	NYSE	DPG	Thu, Jun 30, 2016	17.22	17.54	16.96	17.16
1240	NYSE	DPG	Wed, Jun 29, 2016	16.85	16.95	16.62	16.95
1239	NYSE	DPG	Tue, Jun 28, 2016	16.27	16.58	16.21	16.52
1238	NYSE	DPG	Mon, Jun 27, 2016	16.64	16.64	15.94	16.00
1237	NYSE	DPG	Fri, Jun 24, 2016	16.71	17.12	16.68	16.82
1236	NYSE	DPG	Thu, Jun 23, 2016	17.25	17.30	17.05	17.19
1235	NYSE	DPG	Wed, Jun 22, 2016	17.07	17.07	17.01	17.02
1234	NYSE	DPG	Tue, Jun 21, 2016	16.83	17.02	16.75	16.96
1233	NYSE	DPG	Mon, Jun 20, 2016	16.83	16.87	16.64	16.74
1232	NYSE	DPG	Fri, Jun 17, 2016	16.49	16.73	16.42	16.71
1231	NYSE	DPG	Thu, Jun 16, 2016	16.20	16.47	16.16	16.43
1230	NYSE	DPG	Wed, Jun 15, 2016	16.43	16.50	16.16	16.20
1229	NYSE	DPG	Tue, Jun 14, 2016	16.47	16.57	16.26	16.43
1228	NYSE	DPG	Mon, Jun 13, 2016	16.64	16.72	16.53	16.59
1227	NYSE	DPG	Fri, Jun 10, 2016	17.19	17.20	16.54	16.71
1226	NYSE	DPG	Thu, Jun 9, 2016	17.35	17.52	17.25	17.41
1225	NYSE	DPG	Wed, Jun 8, 2016	17.57	17.57	17.40	17.52
1224	NYSE	DPG	Tue, Jun 7, 2016	17.15	17.50	17.13	17.50
1223	NYSE	DPG	Mon, Jun 6, 2016	17.15	17.25	17.08	17.09
1222	NYSE	DPG	Fri, Jun 3, 2016	16.83	17.12	16.81	17.04
1221	NYSE	DPG	Thu, Jun 2, 2016	16.65	16.86	16.65	16.82
1220	NYSE	DPG	Wed, Jun 1, 2016	16.39	16.65	16.36	16.65
1219	NYSE	DPG	Tue, May 31, 2016	16.56	16.75	16.41	16.46
1218	NYSE	DPG	Fri, May 27, 2016	16.52	16.66	16.52	16.66
1217	NYSE	DPG	Thu, May 26, 2016	16.42	16.62	16.39	16.53
1216	NYSE	DPG	Wed, May 25, 2016	16.42	16.47	16.31	16.44
1215	NYSE	DPG	Tue, May 24, 2016	16.24	16.40	16.18	16.32
1214	NYSE	DPG	Mon, May 23, 2016	16.24	16.30	16.09	16.09
1213	NYSE	DPG	Fri, May 20, 2016	16.10	16.30	16.10	16.15
1212	NYSE	DPG	Thu, May 19, 2016	16.31	16.31	16.05	16.05
1211	NYSE	DPG	Wed, May 18, 2016	16.49	16.57	16.36	16.38
1210	NYSE	DPG	Tue, May 17, 2016	16.36	16.56	16.28	16.49
1209	NYSE	DPG	Mon, May 16, 2016	16.35	16.65	16.35	16.39
1208	NYSE	DPG	Fri, May 13, 2016	16.35	16.49	16.25	16.37
1207	NYSE	DPG	Thu, May 12, 2016	16.47	16.53	16.24	16.37
1206	NYSE	DPG	Wed, May 11, 2016	16.37	16.43	16.26	16.32
1205	NYSE	DPG	Tue, May 10, 2016	16.21	16.40	16.20	16.21
1204	NYSE	DPG	Mon, May 9, 2016	16.34	16.39	16.14	16.19
1203	NYSE	DPG	Fri, May 6, 2016	16.25	16.42	16.22	16.34
1202	NYSE	DPG	Thu, May 5, 2016	16.33	16.46	16.25	16.37
1201	NYSE	DPG	Wed, May 4, 2016	16.25	16.42	16.17	16.33
1200	NYSE	DPG	Tue, May 3, 2016	16.55	16.58	16.29	16.41
1199	NYSE	DPG	Mon, May 2, 2016	16.56	16.74	16.50	16.70
1198	NYSE	DPG	Fri, Apr 29, 2016	16.73	16.96	16.53	16.60
1197	NYSE	DPG	Thu, Apr 28, 2016	16.75	16.96	16.72	16.86
1196	NYSE	DPG	Wed, Apr 27, 2016	16.62	16.79	16.33	16.79
1195	NYSE	DPG	Tue, Apr 26, 2016	16.33	16.63	16.33	16.63
1194	NYSE	DPG	Mon, Apr 25, 2016	16.52	16.53	16.25	16.28
1193	NYSE	DPG	Fri, Apr 22, 2016	16.57	16.67	16.40	16.51
1192	NYSE	DPG	Thu, Apr 21, 2016	16.71	16.72	16.43	16.54
1191	NYSE	DPG	Wed, Apr 20, 2016	16.40	16.65	16.39	16.61
1190	NYSE	DPG	Tue, Apr 19, 2016	16.31	16.38	16.29	16.31
1189	NYSE	DPG	Mon, Apr 18, 2016	16.34	16.43	16.13	16.25
1188	NYSE	DPG	Fri, Apr 15, 2016	16.38	16.38	16.18	16.30
1187	NYSE	DPG	Thu, Apr 14, 2016	16.42	16.44	16.04	16.25
1186	NYSE	DPG	Wed, Apr 13, 2016	16.32	16.45	16.22	16.45
1185	NYSE	DPG	Tue, Apr 12, 2016	15.99	16.23	15.96	16.23
1184	NYSE	DPG	Mon, Apr 11, 2016	15.96	16.05	15.81	15.84
1183	NYSE	DPG	Fri, Apr 8, 2016	15.44	15.51	15.25	15.38
1182	NYSE	DPG	Thu, Apr 7, 2016	15.11	15.35	15.11	15.33
1181	NYSE	DPG	Wed, Apr 6, 2016	15.24	15.28	15.08	15.23
1180	NYSE	DPG	Tue, Apr 5, 2016	15.48	15.48	15.48	15.19
1179	NYSE	DPG	Mon, Apr 4, 2016	15.66	15.73	15.12	15.48
1178	NYSE	DPG	Fri, Apr 1, 2016	15.76	15.92	15.46	15.76
1177	NYSE	DPG	Thu, Mar 31, 2016	15.63	15.94	15.45	15.91
1176	NYSE	DPG	Wed, Mar 30, 2016	14.70	15.64	14.70	15.55
1175	NYSE	DPG	Tue, Mar 29, 2016	14.40	14.62	14.40	14.69
1174	NYSE	DPG	Mon, Mar 28, 2016	14.67	14.67	14.50	14.51
1173	NYSE	DPG	Thu, Mar 24, 2016	14.57	14.57	14.57	14.57
1172	NYSE	DPG	Wed, Mar 23, 2016	14.77	14.77	14.57	14.57
1171	NYSE	DPG	Tue, Mar 22, 2016	14.57	14.88	14.38	14.74
1170	NYSE	DPG	Mon, Mar 21, 2016	14.74	14.88	14.69	14.69
1169	NYSE	DPG	Fri, Mar 18, 2016	14.92	15.00	14.85	14.85
1168	NYSE	DPG	Thu, Mar 17, 2016	14.66	14.95	14.66	14.88
1167	NYSE	DPG	Wed, Mar 16, 2016	14.30	14.63	14.26	14.63
1166	NYSE	DPG	Tue, Mar 15, 2016	14.56	14.56	14.56	14.32
1165	NYSE	DPG	Mon, Mar 14, 2016	14.43	14.59	14.43	14.59
1164	NYSE	DPG	Fri, Mar 11, 2016	14.62	14.62	14.62	14.52
1163	NYSE	DPG	Thu, Mar 10, 2016	14.60	14.60	14.60	14.62
1162	NYSE	DPG	Wed, Mar 9, 2016	14.52	14.66	14.52	14.60
1161	NYSE	DPG	Tue, Mar 8, 2016	14.64	14.64	14.55	14.55
1160	NYSE	DPG	Mon, Mar 7, 2016	14.41	14.67	14.34	14.60
1159	NYSE	DPG	Fri, Mar 4, 2016	14.12	14.50	14.12	14.48
1158	NYSE	DPG	Thu, Mar 3, 2016	14.07	14.07	14.07	14.13
1157	NYSE	DPG	Wed, Mar 2, 2016	14.00	14.09	13.86	14.07
1156	NYSE	DPG	Tue, Mar 1, 2016	13.83	14.05	13.83	14.01
1155	NYSE	DPG	Mon, Feb 29, 2016	13.85	13.95	13.76	13.82
1154	NYSE	DPG	Fri, Feb 26, 2016	13.90	13.90	13.75	13.79
1153	NYSE	DPG	Thu, Feb 25, 2016	13.79	13.87	13.69	13.84
1152	NYSE	DPG	Wed, Feb 24, 2016	13.50	13.77	13.42	13.77
1151	NYSE	DPG	Tue, Feb 23, 2016	13.63	13.70	13.57	13.60
1150	NYSE	DPG	Mon, Feb 22, 2016	13.59	13.71	13.59	13.66
1149	NYSE	DPG	Fri, Feb 19, 2016	13.34	13.55	13.32	13.47
1148	NYSE	DPG	Thu, Feb 18, 2016	13.11	13.55	13.11	13.42
1147	NYSE	DPG	Wed, Feb 17, 2016	12.87	13.24	12.87	13.12
1146	NYSE	DPG	Tue, Feb 16, 2016	12.69	12.87	12.69	12.80
1145	NYSE	DPG	Fri, Feb 12, 2016	12.67	12.69	12.60	12.64
1144	NYSE	DPG	Thu, Feb 11, 2016	12.67	12.77	12.46	12.57
1143	NYSE	DPG	Wed, Feb 10, 2016	13.10	13.11	12.65	12.95
1142	NYSE	DPG	Tue, Feb 9, 2016	13.11	13.22	13.00	13.17
1141	NYSE	DPG	Mon, Feb 8, 2016	13.85	13.85	13.29	13.34
1140	NYSE	DPG	Fri, Feb 5, 2016	14.09	14.15	13.90	13.99
1139	NYSE	DPG	Thu, Feb 4, 2016	13.93	14.28	13.93	14.18
1138	NYSE	DPG	Wed, Feb 3, 2016	13.80	14.08	13.73	14.03
1137	NYSE	DPG	Tue, Feb 2, 2016	13.57	13.93	13.48	13.78
1136	NYSE	DPG	Mon, Feb 1, 2016	13.85	14.07	13.85	13.99
1135	NYSE	DPG	Fri, Jan 29, 2016	13.75	13.97	13.55	13.91
1134	NYSE	DPG	Thu, Jan 28, 2016	13.30	13.72	13.11	13.71
1133	NYSE	DPG	Wed, Jan 27, 2016	13.03	13.23	12.88	13.15
1132	NYSE	DPG	Tue, Jan 26, 2016	12.59	13.14	12.59	13.02
1131	NYSE	DPG	Mon, Jan 25, 2016	12.54	12.93	12.54	12.56
1130	NYSE	DPG	Fri, Jan 22, 2016	12.18	12.70	12.18	12.53
1129	NYSE	DPG	Thu, Jan 21, 2016	11.98	12.24	11.74	12.01
1128	NYSE	DPG	Wed, Jan 20, 2016	12.33	12.48	11.80	11.95
1127	NYSE	DPG	Tue, Jan 19, 2016	12.76	12.79	12.53	12.64
1126	NYSE	DPG	Fri, Jan 15, 2016	12.83	12.88	12.63	12.74
1125	NYSE	DPG	Thu, Jan 14, 2016	13.14	13.23	12.80	13.10
1124	NYSE	DPG	Wed, Jan 13, 2016	13.41	13.46	13.14	13.15
1123	NYSE	DPG	Tue, Jan 12, 2016	13.63	13.68	13.20	13.36
1122	NYSE	DPG	Mon, Jan 11, 2016	13.80	13.93	13.56	13.58
1121	NYSE	DPG	Fri, Jan 8, 2016	13.92	13.99	13.77	13.79
1120	NYSE	DPG	Thu, Jan 7, 2016	14.00	14.14	13.89	13.91
1119	NYSE	DPG	Wed, Jan 6, 2016	14.38	14.43	14.20	14.24
1118	NYSE	DPG	Tue, Jan 5, 2016	14.71	14.74	14.47	14.61
1117	NYSE	DPG	Mon, Jan 4, 2016	14.59	14.76	14.36	14.76
1116	NYSE	DPG	Thu, Dec 31, 2015	14.70	14.94	14.69	14.73
1115	NYSE	DPG	Wed, Dec 30, 2015	14.60	14.72	14.59	14.69
1114	NYSE	DPG	Tue, Dec 29, 2015	14.90	14.94	14.50	14.68
1113	NYSE	DPG	Mon, Dec 28, 2015	14.73	14.95	14.70	14.93
1112	NYSE	DPG	Thu, Dec 24, 2015	14.64	14.90	14.63	14.80
1111	NYSE	DPG	Wed, Dec 23, 2015	14.28	14.67	14.21	14.62
1110	NYSE	DPG	Tue, Dec 22, 2015	13.86	14.27	13.85	14.16
1109	NYSE	DPG	Mon, Dec 21, 2015	13.75	13.88	13.75	13.86
1108	NYSE	DPG	Fri, Dec 18, 2015	13.95	13.95	13.75	13.77
1107	NYSE	DPG	Thu, Dec 17, 2015	13.92	13.99	13.80	13.97
1106	NYSE	DPG	Wed, Dec 16, 2015	13.62	14.02	13.62	13.99
1105	NYSE	DPG	Tue, Dec 15, 2015	13.63	13.71	13.54	13.63
1104	NYSE	DPG	Mon, Dec 14, 2015	13.72	13.75	13.37	13.61
1103	NYSE	DPG	Fri, Dec 11, 2015	13.81	13.93	13.65	13.74
1102	NYSE	DPG	Thu, Dec 10, 2015	14.22	14.40	14.08	14.12
1101	NYSE	DPG	Wed, Dec 9, 2015	14.18	14.47	14.09	14.21
1100	NYSE	DPG	Tue, Dec 8, 2015	14.07	14.26	13.98	14.15
1099	NYSE	DPG	Mon, Dec 7, 2015	14.76	14.76	14.16	14.25
1098	NYSE	DPG	Fri, Dec 4, 2015	14.89	14.93	14.77	14.81
1097	NYSE	DPG	Thu, Dec 3, 2015	15.02	15.04	14.82	14.89
1096	NYSE	DPG	Wed, Dec 2, 2015	15.18	15.20	14.95	15.01
1095	NYSE	DPG	Tue, Dec 1, 2015	15.33	15.43	15.19	15.24
1094	NYSE	DPG	Mon, Nov 30, 2015	15.29	15.41	15.28	15.35
1093	NYSE	DPG	Fri, Nov 27, 2015	15.07	15.52	15.07	15.34
1092	NYSE	DPG	Wed, Nov 25, 2015	15.14	15.35	15.10	15.16
1091	NYSE	DPG	Tue, Nov 24, 2015	15.04	15.19	15.00	15.15
1090	NYSE	DPG	Mon, Nov 23, 2015	15.38	15.39	15.14	15.19
1089	NYSE	DPG	Fri, Nov 20, 2015	15.27	15.48	15.27	15.39
1088	NYSE	DPG	Thu, Nov 19, 2015	15.24	15.38	15.20	15.28
1087	NYSE	DPG	Wed, Nov 18, 2015	15.11	15.32	15.11	15.31
1086	NYSE	DPG	Tue, Nov 17, 2015	15.18	15.25	15.09	15.14
1085	NYSE	DPG	Mon, Nov 16, 2015	14.88	15.19	14.86	15.13
1084	NYSE	DPG	Fri, Nov 13, 2015	14.75	15.11	14.71	14.92
1083	NYSE	DPG	Thu, Nov 12, 2015	15.03	15.05	14.78	14.79
1082	NYSE	DPG	Wed, Nov 11, 2015	15.15	15.25	15.00	15.04
1081	NYSE	DPG	Tue, Nov 10, 2015	15.22	15.37	15.11	15.23
1080	NYSE	DPG	Mon, Nov 9, 2015	15.62	15.69	15.35	15.40
1079	NYSE	DPG	Fri, Nov 6, 2015	15.90	15.96	15.55	15.77
1078	NYSE	DPG	Thu, Nov 5, 2015	16.16	16.25	16.11	16.11
1077	NYSE	DPG	Wed, Nov 4, 2015	16.37	16.47	16.18	16.25
1076	NYSE	DPG	Tue, Nov 3, 2015	16.26	16.39	16.11	16.37
1075	NYSE	DPG	Mon, Nov 2, 2015	16.16	16.47	16.08	16.37
1074	NYSE	DPG	Fri, Oct 30, 2015	16.00	16.25	15.94	16.23
1073	NYSE	DPG	Thu, Oct 29, 2015	16.15	16.41	15.91	15.96
1072	NYSE	DPG	Wed, Oct 28, 2015	16.20	16.56	16.17	16.29
1071	NYSE	DPG	Tue, Oct 27, 2015	16.47	16.52	16.14	16.23
1070	NYSE	DPG	Mon, Oct 26, 2015	16.55	16.67	16.43	16.56
1069	NYSE	DPG	Fri, Oct 23, 2015	16.83	16.83	16.61	16.63
1068	NYSE	DPG	Thu, Oct 22, 2015	16.75	16.88	16.68	16.81
1067	NYSE	DPG	Wed, Oct 21, 2015	16.57	16.84	16.57	16.70
1066	NYSE	DPG	Tue, Oct 20, 2015	16.51	16.70	16.50	16.59
1065	NYSE	DPG	Mon, Oct 19, 2015	16.67	16.73	16.56	16.63
1064	NYSE	DPG	Fri, Oct 16, 2015	16.45	16.86	16.45	16.85
1063	NYSE	DPG	Thu, Oct 15, 2015	16.33	16.54	16.32	16.44
1062	NYSE	DPG	Wed, Oct 14, 2015	16.31	16.46	16.24	16.35
1061	NYSE	DPG	Tue, Oct 13, 2015	16.45	16.54	16.35	16.35
1060	NYSE	DPG	Mon, Oct 12, 2015	16.44	16.66	16.42	16.59
1059	NYSE	DPG	Fri, Oct 9, 2015	16.42	16.51	16.37	16.49
1058	NYSE	DPG	Thu, Oct 8, 2015	16.07	16.43	16.07	16.42
1057	NYSE	DPG	Wed, Oct 7, 2015	16.09	16.33	16.09	16.16
1056	NYSE	DPG	Tue, Oct 6, 2015	15.84	16.15	15.79	16.09
1055	NYSE	DPG	Mon, Oct 5, 2015	15.38	15.91	15.37	15.89
1054	NYSE	DPG	Fri, Oct 2, 2015	14.93	15.34	14.91	15.32
1053	NYSE	DPG	Thu, Oct 1, 2015	15.19	15.25	14.91	15.05
1052	NYSE	DPG	Wed, Sep 30, 2015	15.06	15.15	14.76	15.14
1051	NYSE	DPG	Tue, Sep 29, 2015	15.15	15.23	14.78	14.86
1050	NYSE	DPG	Mon, Sep 28, 2015	15.57	15.57	15.25	15.29
1049	NYSE	DPG	Fri, Sep 25, 2015	15.57	15.71	15.50	15.64
1048	NYSE	DPG	Thu, Sep 24, 2015	15.40	15.56	15.28	15.53
1047	NYSE	DPG	Wed, Sep 23, 2015	15.62	15.69	15.50	15.57
1046	NYSE	DPG	Tue, Sep 22, 2015	15.70	15.76	15.59	15.62
1045	NYSE	DPG	Mon, Sep 21, 2015	15.84	15.99	15.74	15.97
1044	NYSE	DPG	Fri, Sep 18, 2015	15.62	16.01	15.62	15.84
1043	NYSE	DPG	Thu, Sep 17, 2015	15.65	15.93	15.63	15.77
1042	NYSE	DPG	Wed, Sep 16, 2015	15.65	15.77	15.58	15.71
1041	NYSE	DPG	Tue, Sep 15, 2015	15.45	15.70	15.42	15.60
1040	NYSE	DPG	Mon, Sep 14, 2015	15.55	15.59	15.51	15.55
1039	NYSE	DPG	Fri, Sep 11, 2015	15.70	15.82	15.54	15.64
1038	NYSE	DPG	Thu, Sep 10, 2015	15.93	16.09	15.93	16.04
1037	NYSE	DPG	Wed, Sep 9, 2015	16.25	16.25	16.01	16.01
1036	NYSE	DPG	Tue, Sep 8, 2015	16.02	16.16	16.01	16.06
1035	NYSE	DPG	Fri, Sep 4, 2015	15.92	15.95	15.75	15.83
1034	NYSE	DPG	Thu, Sep 3, 2015	16.17	16.19	16.04	16.05
1033	NYSE	DPG	Wed, Sep 2, 2015	16.20	16.58	16.05	16.19
1032	NYSE	DPG	Tue, Sep 1, 2015	15.94	16.33	15.94	16.13
1031	NYSE	DPG	Mon, Aug 31, 2015	16.14	16.48	16.13	16.43
1030	NYSE	DPG	Fri, Aug 28, 2015	16.13	16.35	16.13	16.28
1029	NYSE	DPG	Thu, Aug 27, 2015	16.02	16.24	15.87	16.13
1028	NYSE	DPG	Wed, Aug 26, 2015	15.74	16.03	15.43	16.03
1027	NYSE	DPG	Tue, Aug 25, 2015	15.87	15.99	15.47	15.49
1026	NYSE	DPG	Mon, Aug 24, 2015	15.69	16.27	15.20	15.55
1025	NYSE	DPG	Fri, Aug 21, 2015	16.74	16.87	16.57	16.64
1024	NYSE	DPG	Thu, Aug 20, 2015	16.87	17.00	16.82	16.84
1023	NYSE	DPG	Wed, Aug 19, 2015	17.04	17.24	16.93	17.11
1022	NYSE	DPG	Tue, Aug 18, 2015	17.15	17.27	17.11	17.15
1021	NYSE	DPG	Mon, Aug 17, 2015	17.16	17.38	17.16	17.22
1020	NYSE	DPG	Fri, Aug 14, 2015	17.11	17.30	17.08	17.28
1019	NYSE	DPG	Thu, Aug 13, 2015	17.16	17.33	17.07	17.17
1018	NYSE	DPG	Wed, Aug 12, 2015	16.86	17.22	16.82	17.22
1017	NYSE	DPG	Tue, Aug 11, 2015	16.88	16.96	16.82	16.96
1016	NYSE	DPG	Mon, Aug 10, 2015	16.83	17.03	16.83	16.87
1015	NYSE	DPG	Fri, Aug 7, 2015	16.74	16.97	16.74	16.87
1014	NYSE	DPG	Thu, Aug 6, 2015	16.90	16.90	16.70	16.82
1013	NYSE	DPG	Wed, Aug 5, 2015	17.22	17.39	16.96	17.00
1012	NYSE	DPG	Tue, Aug 4, 2015	17.22	17.35	17.14	17.17
1011	NYSE	DPG	Mon, Aug 3, 2015	17.25	17.43	17.25	17.30
1010	NYSE	DPG	Fri, Jul 31, 2015	17.28	17.55	17.26	17.30
1009	NYSE	DPG	Thu, Jul 30, 2015	17.04	17.34	17.04	17.28
1008	NYSE	DPG	Wed, Jul 29, 2015	16.76	17.31	16.73	17.21
1007	NYSE	DPG	Tue, Jul 28, 2015	16.63	16.91	16.60	16.80
1006	NYSE	DPG	Mon, Jul 27, 2015	16.82	16.88	16.36	16.72
1005	NYSE	DPG	Fri, Jul 24, 2015	17.02	17.04	16.92	16.98
1004	NYSE	DPG	Thu, Jul 23, 2015	17.35	17.35	16.93	17.05
1003	NYSE	DPG	Wed, Jul 22, 2015	17.46	17.49	17.21	17.27
1002	NYSE	DPG	Tue, Jul 21, 2015	17.56	17.72	17.52	17.55
1001	NYSE	DPG	Mon, Jul 20, 2015	17.96	17.96	17.66	17.68
1000	NYSE	DPG	Fri, Jul 17, 2015	17.98	18.04	17.93	18.01
999	NYSE	DPG	Thu, Jul 16, 2015	17.96	18.17	17.95	18.04
998	NYSE	DPG	Wed, Jul 15, 2015	17.88	18.10	17.88	17.96
997	NYSE	DPG	Tue, Jul 14, 2015	17.76	17.99	17.76	17.95
996	NYSE	DPG	Mon, Jul 13, 2015	17.75	17.91	17.75	17.82
995	NYSE	DPG	Fri, Jul 10, 2015	17.73	17.86	17.69	17.74
994	NYSE	DPG	Thu, Jul 9, 2015	17.67	17.91	17.58	17.62
993	NYSE	DPG	Wed, Jul 8, 2015	17.61	17.75	17.54	17.61
992	NYSE	DPG	Tue, Jul 7, 2015	17.62	17.86	17.43	17.82
991	NYSE	DPG	Mon, Jul 6, 2015	17.34	17.63	17.21	17.52
990	NYSE	DPG	Thu, Jul 2, 2015	17.55	17.64	17.31	17.38
989	NYSE	DPG	Wed, Jul 1, 2015	17.71	17.73	17.58	17.61
988	NYSE	DPG	Tue, Jun 30, 2015	18.02	18.04	17.66	17.72
987	NYSE	DPG	Mon, Jun 29, 2015	17.80	17.87	17.71	17.73
986	NYSE	DPG	Fri, Jun 26, 2015	17.99	18.09	17.84	18.00
985	NYSE	DPG	Thu, Jun 25, 2015	18.30	18.31	18.10	18.11
984	NYSE	DPG	Wed, Jun 24, 2015	18.29	18.35	18.25	18.30
983	NYSE	DPG	Tue, Jun 23, 2015	18.38	18.41	18.25	18.35
982	NYSE	DPG	Mon, Jun 22, 2015	18.40	18.60	18.40	18.40
981	NYSE	DPG	Fri, Jun 19, 2015	18.39	18.50	18.34	18.38
980	NYSE	DPG	Thu, Jun 18, 2015	18.27	18.61	18.27	18.47
979	NYSE	DPG	Wed, Jun 17, 2015	18.14	18.34	18.13	18.33
978	NYSE	DPG	Tue, Jun 16, 2015	18.02	18.24	18.02	18.13
977	NYSE	DPG	Mon, Jun 15, 2015	18.07	18.16	18.05	18.07
976	NYSE	DPG	Fri, Jun 12, 2015	18.26	18.28	18.11	18.20
975	NYSE	DPG	Thu, Jun 11, 2015	18.28	18.42	18.25	18.36
974	NYSE	DPG	Wed, Jun 10, 2015	18.39	18.73	18.39	18.63
973	NYSE	DPG	Tue, Jun 9, 2015	18.52	18.71	18.30	18.37
972	NYSE	DPG	Mon, Jun 8, 2015	18.51	18.57	18.47	18.52
971	NYSE	DPG	Fri, Jun 5, 2015	19.00	19.10	18.54	18.59
970	NYSE	DPG	Thu, Jun 4, 2015	19.42	19.45	19.10	19.12
969	NYSE	DPG	Wed, Jun 3, 2015	19.49	19.59	19.45	19.52
968	NYSE	DPG	Tue, Jun 2, 2015	19.36	19.49	19.35	19.45
967	NYSE	DPG	Mon, Jun 1, 2015	19.54	19.58	19.32	19.41
966	NYSE	DPG	Fri, May 29, 2015	19.58	19.62	19.47	19.57
965	NYSE	DPG	Thu, May 28, 2015	19.57	19.62	19.51	19.62
964	NYSE	DPG	Wed, May 27, 2015	19.68	19.68	19.54	19.63
963	NYSE	DPG	Tue, May 26, 2015	19.91	19.91	19.58	19.64
962	NYSE	DPG	Fri, May 22, 2015	19.94	19.96	19.87	19.92
961	NYSE	DPG	Thu, May 21, 2015	20.01	20.17	19.90	19.92
960	NYSE	DPG	Wed, May 20, 2015	19.97	20.09	19.85	19.96
959	NYSE	DPG	Tue, May 19, 2015	19.86	20.02	19.80	19.98
958	NYSE	DPG	Mon, May 18, 2015	20.05	20.08	19.87	19.92
957	NYSE	DPG	Fri, May 15, 2015	20.12	20.17	20.02	20.14
956	NYSE	DPG	Thu, May 14, 2015	19.90	20.14	19.85	20.13
955	NYSE	DPG	Wed, May 13, 2015	19.90	19.94	19.62	19.71
954	NYSE	DPG	Tue, May 12, 2015	19.53	19.81	19.48	19.80
953	NYSE	DPG	Mon, May 11, 2015	19.61	19.76	19.53	19.57
952	NYSE	DPG	Fri, May 8, 2015	19.51	19.69	19.45	19.60
951	NYSE	DPG	Thu, May 7, 2015	19.82	19.82	19.47	19.51
950	NYSE	DPG	Wed, May 6, 2015	19.93	20.02	19.75	19.81
949	NYSE	DPG	Tue, May 5, 2015	20.26	20.26	19.93	19.96
948	NYSE	DPG	Mon, May 4, 2015	20.26	20.31	20.20	20.21
947	NYSE	DPG	Fri, May 1, 2015	20.44	20.47	20.22	20.33
946	NYSE	DPG	Thu, Apr 30, 2015	20.46	20.50	20.28	20.40
945	NYSE	DPG	Wed, Apr 29, 2015	20.41	20.53	20.30	20.46
944	NYSE	DPG	Tue, Apr 28, 2015	20.42	20.50	20.21	20.46
943	NYSE	DPG	Mon, Apr 27, 2015	20.58	20.61	20.47	20.52
942	NYSE	DPG	Fri, Apr 24, 2015	20.32	20.49	20.31	20.49
941	NYSE	DPG	Thu, Apr 23, 2015	20.24	20.44	20.18	20.26
940	NYSE	DPG	Wed, Apr 22, 2015	20.12	20.24	20.10	20.19
939	NYSE	DPG	Tue, Apr 21, 2015	20.22	20.22	20.10	20.14
938	NYSE	DPG	Mon, Apr 20, 2015	20.20	20.32	20.01	20.09
937	NYSE	DPG	Fri, Apr 17, 2015	20.01	20.16	19.97	20.15
936	NYSE	DPG	Thu, Apr 16, 2015	20.16	20.18	20.04	20.14
935	NYSE	DPG	Wed, Apr 15, 2015	20.13	20.18	20.05	20.12
934	NYSE	DPG	Tue, Apr 14, 2015	19.98	20.11	19.85	20.07
933	NYSE	DPG	Mon, Apr 13, 2015	19.99	20.06	19.85	20.02
932	NYSE	DPG	Fri, Apr 10, 2015	19.95	20.07	19.84	19.96
931	NYSE	DPG	Thu, Apr 9, 2015	19.92	20.08	19.76	20.06
930	NYSE	DPG	Wed, Apr 8, 2015	20.16	20.16	19.86	20.00
929	NYSE	DPG	Tue, Apr 7, 2015	20.00	20.15	19.86	20.07
928	NYSE	DPG	Mon, Apr 6, 2015	19.90	19.99	19.68	19.99
927	NYSE	DPG	Thu, Apr 2, 2015	19.90	19.98	19.82	19.91
926	NYSE	DPG	Wed, Apr 1, 2015	19.82	19.89	19.75	19.85
925	NYSE	DPG	Tue, Mar 31, 2015	19.86	19.89	19.71	19.75
924	NYSE	DPG	Mon, Mar 30, 2015	19.56	19.86	19.52	19.86
923	NYSE	DPG	Fri, Mar 27, 2015	19.43	19.59	19.42	19.55
922	NYSE	DPG	Thu, Mar 26, 2015	19.51	19.59	19.37	19.50
921	NYSE	DPG	Wed, Mar 25, 2015	19.67	19.79	19.50	19.52
920	NYSE	DPG	Tue, Mar 24, 2015	19.54	19.87	19.37	19.67
919	NYSE	DPG	Mon, Mar 23, 2015	19.51	19.71	19.46	19.66
918	NYSE	DPG	Fri, Mar 20, 2015	19.43	19.59	19.41	19.45
917	NYSE	DPG	Thu, Mar 19, 2015	19.50	19.53	19.34	19.45
916	NYSE	DPG	Wed, Mar 18, 2015	19.15	19.45	19.06	19.45
915	NYSE	DPG	Tue, Mar 17, 2015	19.12	19.18	18.92	19.17
914	NYSE	DPG	Mon, Mar 16, 2015	19.04	19.23	19.04	19.13
913	NYSE	DPG	Fri, Mar 13, 2015	19.03	19.07	18.78	19.04
912	NYSE	DPG	Thu, Mar 12, 2015	19.07	19.25	18.90	19.17
911	NYSE	DPG	Wed, Mar 11, 2015	19.37	19.46	19.24	19.03
910	NYSE	DPG	Tue, Mar 10, 2015	19.58	19.61	18.82	19.42
909	NYSE	DPG	Mon, Mar 9, 2015	19.96	20.09	19.76	19.78
908	NYSE	DPG	Fri, Mar 6, 2015	20.29	20.62	19.91	19.98
907	NYSE	DPG	Thu, Mar 5, 2015	20.40	20.47	20.28	20.42
906	NYSE	DPG	Wed, Mar 4, 2015	20.39	20.40	20.15	20.35
905	NYSE	DPG	Tue, Mar 3, 2015	20.61	20.61	20.32	20.43
904	NYSE	DPG	Mon, Mar 2, 2015	20.73	20.73	20.52	20.59
903	NYSE	DPG	Fri, Feb 27, 2015	20.58	20.73	20.51	20.69
902	NYSE	DPG	Thu, Feb 26, 2015	20.70	20.86	20.52	20.63
901	NYSE	DPG	Wed, Feb 25, 2015	20.90	20.91	20.73	20.76
900	NYSE	DPG	Tue, Feb 24, 2015	20.83	20.95	20.72	20.91
899	NYSE	DPG	Mon, Feb 23, 2015	20.83	20.87	20.75	20.82
898	NYSE	DPG	Fri, Feb 20, 2015	20.53	20.82	20.53	20.82
897	NYSE	DPG	Thu, Feb 19, 2015	20.73	20.86	20.58	20.58
896	NYSE	DPG	Wed, Feb 18, 2015	20.59	20.72	20.49	20.70
895	NYSE	DPG	Tue, Feb 17, 2015	20.70	20.71	20.46	20.54
894	NYSE	DPG	Fri, Feb 13, 2015	20.86	20.86	20.59	20.72
893	NYSE	DPG	Thu, Feb 12, 2015	20.87	20.88	20.51	20.79
892	NYSE	DPG	Wed, Feb 11, 2015	20.87	20.93	20.60	20.79
891	NYSE	DPG	Tue, Feb 10, 2015	20.82	20.95	20.66	20.92
890	NYSE	DPG	Mon, Feb 9, 2015	21.05	21.08	20.80	20.88
889	NYSE	DPG	Fri, Feb 6, 2015	21.26	21.26	20.92	21.14
888	NYSE	DPG	Thu, Feb 5, 2015	21.19	21.22	21.13	21.22
887	NYSE	DPG	Wed, Feb 4, 2015	21.03	21.36	21.00	21.05
886	NYSE	DPG	Tue, Feb 3, 2015	20.95	21.15	20.90	21.08
885	NYSE	DPG	Mon, Feb 2, 2015	20.98	20.99	20.79	20.93
884	NYSE	DPG	Fri, Jan 30, 2015	21.04	21.22	20.77	20.83
883	NYSE	DPG	Thu, Jan 29, 2015	20.81	21.08	20.78	21.06
882	NYSE	DPG	Wed, Jan 28, 2015	21.07	21.17	20.77	20.82
881	NYSE	DPG	Tue, Jan 27, 2015	20.81	21.09	20.68	20.95
880	NYSE	DPG	Mon, Jan 26, 2015	20.88	20.96	20.75	20.89
879	NYSE	DPG	Fri, Jan 23, 2015	20.84	20.94	20.73	20.74
878	NYSE	DPG	Thu, Jan 22, 2015	21.14	21.14	20.89	20.92
877	NYSE	DPG	Wed, Jan 21, 2015	20.92	20.99	20.81	20.90
876	NYSE	DPG	Tue, Jan 20, 2015	20.75	20.93	20.65	20.88
875	NYSE	DPG	Fri, Jan 16, 2015	20.36	20.60	20.22	20.60
874	NYSE	DPG	Thu, Jan 15, 2015	20.28	20.45	20.17	20.29
873	NYSE	DPG	Wed, Jan 14, 2015	20.17	20.35	20.10	20.31
872	NYSE	DPG	Tue, Jan 13, 2015	20.70	20.86	20.25	20.29
871	NYSE	DPG	Mon, Jan 12, 2015	20.89	21.04	20.48	20.70
870	NYSE	DPG	Fri, Jan 9, 2015	20.83	20.93	20.64	20.80
869	NYSE	DPG	Thu, Jan 8, 2015	20.76	20.95	20.52	20.91
868	NYSE	DPG	Wed, Jan 7, 2015	20.54	20.71	20.51	20.61
867	NYSE	DPG	Tue, Jan 6, 2015	20.94	20.94	20.35	20.45
866	NYSE	DPG	Mon, Jan 5, 2015	21.21	21.21	20.84	20.89
865	NYSE	DPG	Fri, Jan 2, 2015	21.51	21.65	21.37	21.39
864	NYSE	DPG	Wed, Dec 31, 2014	21.80	21.82	21.57	21.64
863	NYSE	DPG	Tue, Dec 30, 2014	21.60	21.67	21.44	21.67
862	NYSE	DPG	Mon, Dec 29, 2014	21.61	21.76	21.48	21.61
861	NYSE	DPG	Fri, Dec 26, 2014	21.62	21.74	21.45	21.74
860	NYSE	DPG	Wed, Dec 24, 2014	21.32	21.56	21.21	21.50
859	NYSE	DPG	Tue, Dec 23, 2014	21.28	21.41	20.93	21.41
858	NYSE	DPG	Mon, Dec 22, 2014	21.27	21.60	21.01	21.07
857	NYSE	DPG	Fri, Dec 19, 2014	20.95	21.43	20.90	21.35
856	NYSE	DPG	Thu, Dec 18, 2014	20.91	21.17	20.82	20.97
855	NYSE	DPG	Wed, Dec 17, 2014	20.15	20.71	20.06	20.71
854	NYSE	DPG	Tue, Dec 16, 2014	20.31	20.60	19.80	20.17
853	NYSE	DPG	Mon, Dec 15, 2014	21.41	21.58	20.29	20.51
852	NYSE	DPG	Fri, Dec 12, 2014	21.68	21.81	20.99	21.15
851	NYSE	DPG	Thu, Dec 11, 2014	22.10	22.15	21.75	21.82
850	NYSE	DPG	Wed, Dec 10, 2014	22.65	22.65	22.33	22.45
849	NYSE	DPG	Tue, Dec 9, 2014	22.29	22.66	21.91	22.64
848	NYSE	DPG	Mon, Dec 8, 2014	22.55	22.56	22.25	22.45
847	NYSE	DPG	Fri, Dec 5, 2014	22.80	22.80	22.52	22.63
846	NYSE	DPG	Thu, Dec 4, 2014	22.78	22.78	22.36	22.76
845	NYSE	DPG	Wed, Dec 3, 2014	22.57	22.76	22.26	22.76
844	NYSE	DPG	Tue, Dec 2, 2014	22.07	22.48	22.05	22.46
843	NYSE	DPG	Mon, Dec 1, 2014	22.28	22.29	22.00	22.02
842	NYSE	DPG	Fri, Nov 28, 2014	22.46	22.52	22.34	22.44
841	NYSE	DPG	Wed, Nov 26, 2014	22.53	22.57	22.43	22.52
840	NYSE	DPG	Tue, Nov 25, 2014	22.53	22.63	22.28	22.47
839	NYSE	DPG	Mon, Nov 24, 2014	22.40	22.45	22.35	22.45
838	NYSE	DPG	Fri, Nov 21, 2014	22.42	22.54	22.26	22.38
837	NYSE	DPG	Thu, Nov 20, 2014	22.40	22.60	22.22	22.26
836	NYSE	DPG	Wed, Nov 19, 2014	22.21	22.72	22.09	22.40
835	NYSE	DPG	Tue, Nov 18, 2014	22.18	22.36	22.16	22.22
834	NYSE	DPG	Mon, Nov 17, 2014	21.92	22.23	21.92	22.23
833	NYSE	DPG	Fri, Nov 14, 2014	21.86	22.09	21.80	22.07
832	NYSE	DPG	Thu, Nov 13, 2014	21.98	22.07	21.92	22.02
831	NYSE	DPG	Wed, Nov 12, 2014	21.88	22.00	21.76	21.97
830	NYSE	DPG	Tue, Nov 11, 2014	21.96	22.00	21.79	21.87
829	NYSE	DPG	Mon, Nov 10, 2014	21.58	22.08	21.56	21.98
828	NYSE	DPG	Fri, Nov 7, 2014	21.65	21.86	21.47	21.56
827	NYSE	DPG	Thu, Nov 6, 2014	21.64	21.80	21.60	21.61
826	NYSE	DPG	Wed, Nov 5, 2014	21.73	21.76	21.61	21.67
825	NYSE	DPG	Tue, Nov 4, 2014	22.03	22.03	21.64	21.65
824	NYSE	DPG	Mon, Nov 3, 2014	21.98	22.10	21.87	22.08
823	NYSE	DPG	Fri, Oct 31, 2014	21.73	21.93	21.72	21.92
822	NYSE	DPG	Thu, Oct 30, 2014	21.59	21.80	21.57	21.66
821	NYSE	DPG	Wed, Oct 29, 2014	21.62	21.73	21.46	21.55
820	NYSE	DPG	Tue, Oct 28, 2014	21.42	21.60	21.26	21.51
819	NYSE	DPG	Mon, Oct 27, 2014	21.37	21.41	21.20	21.36
818	NYSE	DPG	Fri, Oct 24, 2014	21.18	21.39	21.04	21.39
817	NYSE	DPG	Thu, Oct 23, 2014	21.24	21.26	21.09	21.09
816	NYSE	DPG	Wed, Oct 22, 2014	21.12	21.42	20.86	20.93
815	NYSE	DPG	Tue, Oct 21, 2014	20.77	21.10	20.77	20.99
814	NYSE	DPG	Mon, Oct 20, 2014	20.65	20.82	20.61	20.78
813	NYSE	DPG	Fri, Oct 17, 2014	20.47	20.80	20.37	20.69
812	NYSE	DPG	Thu, Oct 16, 2014	19.32	20.37	19.32	20.19
811	NYSE	DPG	Wed, Oct 15, 2014	19.40	19.79	18.85	19.69
810	NYSE	DPG	Tue, Oct 14, 2014	19.86	20.04	19.41	19.63
809	NYSE	DPG	Mon, Oct 13, 2014	20.42	20.47	19.52	19.84
808	NYSE	DPG	Fri, Oct 10, 2014	20.69	20.69	20.31	20.38
807	NYSE	DPG	Thu, Oct 9, 2014	21.19	21.29	20.66	20.70
806	NYSE	DPG	Wed, Oct 8, 2014	20.90	21.15	20.90	21.15
805	NYSE	DPG	Tue, Oct 7, 2014	20.89	21.05	20.80	20.91
804	NYSE	DPG	Mon, Oct 6, 2014	21.12	21.34	20.97	21.02
803	NYSE	DPG	Fri, Oct 3, 2014	21.03	21.21	20.89	21.00
802	NYSE	DPG	Thu, Oct 2, 2014	21.40	21.40	20.89	20.95
801	NYSE	DPG	Wed, Oct 1, 2014	21.37	21.61	21.25	21.32
800	NYSE	DPG	Tue, Sep 30, 2014	21.31	21.36	21.12	21.27
799	NYSE	DPG	Mon, Sep 29, 2014	20.79	21.08	20.67	21.08
798	NYSE	DPG	Fri, Sep 26, 2014	20.87	20.89	20.72	20.80
797	NYSE	DPG	Thu, Sep 25, 2014	21.14	21.14	20.76	20.82
796	NYSE	DPG	Wed, Sep 24, 2014	21.21	21.25	21.13	21.19
795	NYSE	DPG	Tue, Sep 23, 2014	21.21	21.27	21.14	21.19
794	NYSE	DPG	Mon, Sep 22, 2014	21.34	21.38	21.20	21.29
793	NYSE	DPG	Fri, Sep 19, 2014	21.37	21.37	21.25	21.29
792	NYSE	DPG	Thu, Sep 18, 2014	21.23	21.30	21.15	21.30
791	NYSE	DPG	Wed, Sep 17, 2014	21.35	21.35	21.13	21.16
790	NYSE	DPG	Tue, Sep 16, 2014	21.10	21.32	21.05	21.24
789	NYSE	DPG	Mon, Sep 15, 2014	21.56	21.56	21.21	21.24
788	NYSE	DPG	Fri, Sep 12, 2014	21.87	21.98	21.52	21.52
787	NYSE	DPG	Thu, Sep 11, 2014	21.87	21.88	21.45	21.87
786	NYSE	DPG	Wed, Sep 10, 2014	22.27	22.35	22.13	22.16
785	NYSE	DPG	Tue, Sep 9, 2014	22.33	22.33	22.20	22.24
784	NYSE	DPG	Mon, Sep 8, 2014	22.34	22.43	22.25	22.31
783	NYSE	DPG	Fri, Sep 5, 2014	22.43	22.45	22.34	22.45
782	NYSE	DPG	Thu, Sep 4, 2014	22.49	22.49	22.31	22.43
781	NYSE	DPG	Wed, Sep 3, 2014	22.39	22.45	22.31	22.45
780	NYSE	DPG	Tue, Sep 2, 2014	22.49	22.49	22.28	22.32
779	NYSE	DPG	Fri, Aug 29, 2014	22.34	22.45	22.34	22.45
778	NYSE	DPG	Thu, Aug 28, 2014	22.42	22.44	22.33	22.39
777	NYSE	DPG	Wed, Aug 27, 2014	22.39	22.42	22.33	22.39
776	NYSE	DPG	Tue, Aug 26, 2014	22.45	22.47	22.26	22.29
775	NYSE	DPG	Mon, Aug 25, 2014	22.24	22.46	22.24	22.40
774	NYSE	DPG	Fri, Aug 22, 2014	22.21	22.23	22.15	22.19
773	NYSE	DPG	Thu, Aug 21, 2014	22.05	22.25	21.91	22.15
772	NYSE	DPG	Wed, Aug 20, 2014	22.10	22.21	22.00	22.03
771	NYSE	DPG	Tue, Aug 19, 2014	21.97	22.07	21.93	22.04
770	NYSE	DPG	Mon, Aug 18, 2014	21.90	21.99	21.75	21.86
769	NYSE	DPG	Fri, Aug 15, 2014	21.90	22.00	21.67	21.69
768	NYSE	DPG	Thu, Aug 14, 2014	21.65	21.92	21.65	21.79
767	NYSE	DPG	Wed, Aug 13, 2014	21.60	21.64	21.44	21.64
766	NYSE	DPG	Tue, Aug 12, 2014	21.35	21.51	21.24	21.50
765	NYSE	DPG	Mon, Aug 11, 2014	21.01	21.24	21.00	21.22
764	NYSE	DPG	Fri, Aug 8, 2014	21.09	21.09	20.60	20.97
763	NYSE	DPG	Thu, Aug 7, 2014	21.28	21.42	21.01	21.04
762	NYSE	DPG	Wed, Aug 6, 2014	21.11	21.32	21.05	21.18
761	NYSE	DPG	Tue, Aug 5, 2014	21.36	21.59	21.20	21.24
760	NYSE	DPG	Mon, Aug 4, 2014	21.60	21.60	21.26	21.37
759	NYSE	DPG	Fri, Aug 1, 2014	21.75	21.77	21.39	21.57
758	NYSE	DPG	Thu, Jul 31, 2014	22.40	22.40	21.61	21.77
757	NYSE	DPG	Wed, Jul 30, 2014	22.36	22.44	22.23	22.43
756	NYSE	DPG	Tue, Jul 29, 2014	22.05	22.27	22.05	22.21
755	NYSE	DPG	Mon, Jul 28, 2014	22.19	22.20	22.04	22.10
754	NYSE	DPG	Fri, Jul 25, 2014	22.26	22.28	22.08	22.17
753	NYSE	DPG	Thu, Jul 24, 2014	22.22	22.30	22.13	22.22
752	NYSE	DPG	Wed, Jul 23, 2014	22.10	22.26	22.10	22.21
751	NYSE	DPG	Tue, Jul 22, 2014	22.00	22.09	21.96	22.09
750	NYSE	DPG	Mon, Jul 21, 2014	22.02	22.02	21.86	21.90
749	NYSE	DPG	Fri, Jul 18, 2014	21.86	22.03	21.72	22.03
748	NYSE	DPG	Thu, Jul 17, 2014	21.77	22.04	21.71	21.76
747	NYSE	DPG	Wed, Jul 16, 2014	22.00	22.08	21.85	21.91
746	NYSE	DPG	Tue, Jul 15, 2014	22.00	22.03	21.82	21.87
745	NYSE	DPG	Mon, Jul 14, 2014	21.89	22.04	21.87	21.94
744	NYSE	DPG	Fri, Jul 11, 2014	21.65	21.81	21.65	21.77
743	NYSE	DPG	Thu, Jul 10, 2014	21.59	21.76	21.40	21.70
742	NYSE	DPG	Wed, Jul 9, 2014	21.74	21.81	21.58	21.66
741	NYSE	DPG	Tue, Jul 8, 2014	21.63	21.80	21.58	21.80
740	NYSE	DPG	Mon, Jul 7, 2014	21.62	21.71	21.51	21.63
739	NYSE	DPG	Thu, Jul 3, 2014	22.08	22.11	21.66	21.71
738	NYSE	DPG	Wed, Jul 2, 2014	22.19	22.19	21.99	22.09
737	NYSE	DPG	Tue, Jul 1, 2014	22.07	22.20	21.99	22.12
736	NYSE	DPG	Mon, Jun 30, 2014	22.10	22.22	21.89	21.99
735	NYSE	DPG	Fri, Jun 27, 2014	21.87	21.95	21.72	21.93
734	NYSE	DPG	Thu, Jun 26, 2014	21.70	21.88	21.69	21.83
733	NYSE	DPG	Wed, Jun 25, 2014	21.59	21.65	21.55	21.65
732	NYSE	DPG	Tue, Jun 24, 2014	21.43	21.66	21.43	21.58
731	NYSE	DPG	Mon, Jun 23, 2014	21.49	21.52	21.37	21.43
730	NYSE	DPG	Fri, Jun 20, 2014	21.48	21.54	21.44	21.54
729	NYSE	DPG	Thu, Jun 19, 2014	21.35	21.47	21.22	21.38
728	NYSE	DPG	Wed, Jun 18, 2014	21.25	21.28	21.16	21.28
727	NYSE	DPG	Tue, Jun 17, 2014	21.35	21.37	21.19	21.21
726	NYSE	DPG	Mon, Jun 16, 2014	21.13	21.25	21.13	21.25
725	NYSE	DPG	Fri, Jun 13, 2014	21.21	21.27	21.09	21.11
724	NYSE	DPG	Thu, Jun 12, 2014	21.15	21.15	20.99	21.10
723	NYSE	DPG	Wed, Jun 11, 2014	21.42	21.47	21.35	21.47
722	NYSE	DPG	Tue, Jun 10, 2014	21.44	21.44	21.32	21.42
721	NYSE	DPG	Mon, Jun 9, 2014	21.46	21.46	21.34	21.43
720	NYSE	DPG	Fri, Jun 6, 2014	21.35	21.48	21.29	21.44
719	NYSE	DPG	Thu, Jun 5, 2014	21.30	21.33	21.21	21.31
718	NYSE	DPG	Wed, Jun 4, 2014	21.34	21.38	21.16	21.22
717	NYSE	DPG	Tue, Jun 3, 2014	21.39	21.41	21.29	21.34
716	NYSE	DPG	Mon, Jun 2, 2014	21.38	21.45	21.31	21.37
715	NYSE	DPG	Fri, May 30, 2014	21.26	21.32	21.19	21.32
714	NYSE	DPG	Thu, May 29, 2014	21.27	21.27	21.12	21.21
713	NYSE	DPG	Wed, May 28, 2014	21.26	21.28	21.16	21.18
712	NYSE	DPG	Tue, May 27, 2014	21.27	21.35	21.17	21.20
711	NYSE	DPG	Fri, May 23, 2014	21.23	21.31	21.16	21.18
710	NYSE	DPG	Thu, May 22, 2014	21.23	21.25	21.13	21.20
709	NYSE	DPG	Wed, May 21, 2014	21.24	21.24	21.12	21.16
708	NYSE	DPG	Tue, May 20, 2014	21.12	21.19	21.05	21.13
707	NYSE	DPG	Mon, May 19, 2014	21.18	21.32	21.05	21.08
706	NYSE	DPG	Fri, May 16, 2014	21.04	21.36	21.00	21.13
705	NYSE	DPG	Thu, May 15, 2014	20.87	20.93	20.76	20.92
704	NYSE	DPG	Wed, May 14, 2014	20.92	20.92	20.74	20.79
703	NYSE	DPG	Tue, May 13, 2014	20.95	21.06	20.81	20.86
702	NYSE	DPG	Mon, May 12, 2014	20.72	20.89	20.68	20.89
701	NYSE	DPG	Fri, May 9, 2014	20.80	20.80	20.57	20.64
700	NYSE	DPG	Thu, May 8, 2014	20.71	20.78	20.65	20.75
699	NYSE	DPG	Wed, May 7, 2014	20.67	20.73	20.60	20.72
698	NYSE	DPG	Tue, May 6, 2014	20.40	20.62	20.40	20.60
697	NYSE	DPG	Mon, May 5, 2014	20.55	20.55	20.41	20.47
696	NYSE	DPG	Fri, May 2, 2014	20.68	20.68	20.41	20.55
695	NYSE	DPG	Thu, May 1, 2014	20.48	20.62	20.47	20.58
694	NYSE	DPG	Wed, Apr 30, 2014	20.44	20.53	20.36	20.44
693	NYSE	DPG	Tue, Apr 29, 2014	20.38	20.47	20.31	20.35
692	NYSE	DPG	Mon, Apr 28, 2014	20.22	20.32	20.13	20.31
691	NYSE	DPG	Fri, Apr 25, 2014	20.24	20.25	20.06	20.11
690	NYSE	DPG	Thu, Apr 24, 2014	20.39	20.42	20.16	20.19
689	NYSE	DPG	Wed, Apr 23, 2014	20.27	20.38	20.24	20.35
688	NYSE	DPG	Tue, Apr 22, 2014	20.18	20.27	20.14	20.23
687	NYSE	DPG	Mon, Apr 21, 2014	20.23	20.27	20.13	20.16
686	NYSE	DPG	Thu, Apr 17, 2014	20.19	20.28	20.16	20.19
685	NYSE	DPG	Wed, Apr 16, 2014	20.04	20.20	20.04	20.12
684	NYSE	DPG	Tue, Apr 15, 2014	20.00	20.05	19.90	20.00
683	NYSE	DPG	Mon, Apr 14, 2014	19.99	20.00	19.87	19.99
682	NYSE	DPG	Fri, Apr 11, 2014	19.69	19.93	19.68	19.91
681	NYSE	DPG	Thu, Apr 10, 2014	19.97	20.05	19.80	19.82
680	NYSE	DPG	Wed, Apr 9, 2014	19.98	20.05	19.91	19.96
679	NYSE	DPG	Tue, Apr 8, 2014	19.84	19.97	19.75	19.97
678	NYSE	DPG	Mon, Apr 7, 2014	19.88	19.89	19.71	19.84
677	NYSE	DPG	Fri, Apr 4, 2014	19.95	19.97	19.75	19.84
676	NYSE	DPG	Thu, Apr 3, 2014	19.90	19.90	19.67	19.77
675	NYSE	DPG	Wed, Apr 2, 2014	19.81	19.95	19.67	19.83
674	NYSE	DPG	Tue, Apr 1, 2014	19.92	19.94	19.77	19.90
673	NYSE	DPG	Mon, Mar 31, 2014	19.82	19.95	19.69	19.79
672	NYSE	DPG	Fri, Mar 28, 2014	19.63	21.07	19.59	19.73
671	NYSE	DPG	Thu, Mar 27, 2014	19.64	19.69	19.53	19.56
670	NYSE	DPG	Wed, Mar 26, 2014	19.50	19.65	19.50	19.64
669	NYSE	DPG	Tue, Mar 25, 2014	19.39	19.50	19.38	19.50
668	NYSE	DPG	Mon, Mar 24, 2014	19.40	19.44	19.30	19.33
667	NYSE	DPG	Fri, Mar 21, 2014	19.22	19.41	19.22	19.32
666	NYSE	DPG	Thu, Mar 20, 2014	19.20	19.22	19.01	19.16
665	NYSE	DPG	Wed, Mar 19, 2014	19.30	19.31	19.10	19.23
664	NYSE	DPG	Tue, Mar 18, 2014	19.08	19.30	19.08	19.30
663	NYSE	DPG	Mon, Mar 17, 2014	18.94	19.14	18.94	19.06
662	NYSE	DPG	Fri, Mar 14, 2014	19.06	19.13	18.92	18.92
661	NYSE	DPG	Thu, Mar 13, 2014	19.07	19.17	19.01	19.06
660	NYSE	DPG	Wed, Mar 12, 2014	19.23	19.38	19.23	19.34
659	NYSE	DPG	Tue, Mar 11, 2014	19.40	19.42	19.20	19.23
658	NYSE	DPG	Mon, Mar 10, 2014	19.37	19.45	19.31	19.34
657	NYSE	DPG	Fri, Mar 7, 2014	19.44	19.44	19.32	19.33
656	NYSE	DPG	Thu, Mar 6, 2014	19.40	19.48	19.37	19.40
655	NYSE	DPG	Wed, Mar 5, 2014	19.45	19.48	19.39	19.42
654	NYSE	DPG	Tue, Mar 4, 2014	19.29	19.44	19.29	19.44
653	NYSE	DPG	Mon, Mar 3, 2014	19.36	19.38	19.20	19.23
652	NYSE	DPG	Fri, Feb 28, 2014	19.38	19.44	19.34	19.44
651	NYSE	DPG	Thu, Feb 27, 2014	19.36	19.40	19.29	19.31
650	NYSE	DPG	Wed, Feb 26, 2014	19.32	19.38	19.23	19.38
649	NYSE	DPG	Tue, Feb 25, 2014	19.34	19.34	19.18	19.25
648	NYSE	DPG	Mon, Feb 24, 2014	19.39	19.40	19.21	19.22
647	NYSE	DPG	Fri, Feb 21, 2014	19.35	19.38	19.27	19.34
646	NYSE	DPG	Thu, Feb 20, 2014	19.33	19.34	19.16	19.26
645	NYSE	DPG	Wed, Feb 19, 2014	19.25	19.38	19.17	19.24
644	NYSE	DPG	Tue, Feb 18, 2014	19.20	19.29	19.18	19.25
643	NYSE	DPG	Fri, Feb 14, 2014	19.08	19.20	19.03	19.15
642	NYSE	DPG	Thu, Feb 13, 2014	18.89	19.10	18.84	19.06
641	NYSE	DPG	Wed, Feb 12, 2014	18.94	19.00	18.87	18.93
640	NYSE	DPG	Tue, Feb 11, 2014	18.63	18.90	18.62	18.89
639	NYSE	DPG	Mon, Feb 10, 2014	18.65	18.71	18.52	18.69
638	NYSE	DPG	Fri, Feb 7, 2014	18.52	18.66	18.46	18.64
637	NYSE	DPG	Thu, Feb 6, 2014	18.29	18.50	18.29	18.42
636	NYSE	DPG	Wed, Feb 5, 2014	18.38	18.39	18.26	18.31
635	NYSE	DPG	Tue, Feb 4, 2014	18.51	18.51	18.32	18.35
634	NYSE	DPG	Mon, Feb 3, 2014	18.63	18.68	18.37	18.52
633	NYSE	DPG	Fri, Jan 31, 2014	18.54	18.66	18.41	18.60
632	NYSE	DPG	Thu, Jan 30, 2014	18.67	18.67	18.52	18.62
631	NYSE	DPG	Wed, Jan 29, 2014	18.53	18.63	18.45	18.62
630	NYSE	DPG	Tue, Jan 28, 2014	18.47	18.63	18.47	18.58
629	NYSE	DPG	Mon, Jan 27, 2014	18.48	18.55	18.40	18.40
628	NYSE	DPG	Fri, Jan 24, 2014	18.76	18.78	18.46	18.49
627	NYSE	DPG	Thu, Jan 23, 2014	18.72	18.83	18.70	18.81
626	NYSE	DPG	Wed, Jan 22, 2014	18.67	18.76	18.59	18.71
625	NYSE	DPG	Tue, Jan 21, 2014	18.56	18.71	18.56	18.68
624	NYSE	DPG	Fri, Jan 17, 2014	18.70	18.75	18.55	18.56
623	NYSE	DPG	Thu, Jan 16, 2014	18.78	18.78	18.61	18.65
622	NYSE	DPG	Wed, Jan 15, 2014	18.62	18.75	18.57	18.75
621	NYSE	DPG	Tue, Jan 14, 2014	18.62	18.66	18.51	18.55
620	NYSE	DPG	Mon, Jan 13, 2014	18.62	18.74	18.60	18.66
619	NYSE	DPG	Fri, Jan 10, 2014	18.79	18.85	18.65	18.66
618	NYSE	DPG	Thu, Jan 9, 2014	18.78	18.78	18.62	18.68
617	NYSE	DPG	Wed, Jan 8, 2014	18.83	18.83	18.60	18.78
616	NYSE	DPG	Tue, Jan 7, 2014	18.83	18.95	18.75	18.83
615	NYSE	DPG	Mon, Jan 6, 2014	18.78	18.87	18.78	18.87
614	NYSE	DPG	Fri, Jan 3, 2014	18.79	18.86	18.61	18.80
613	NYSE	DPG	Thu, Jan 2, 2014	19.09	19.09	18.75	18.86
612	NYSE	DPG	Tue, Dec 31, 2013	18.98	19.22	18.89	19.08
611	NYSE	DPG	Mon, Dec 30, 2013	18.87	18.90	18.75	18.82
610	NYSE	DPG	Fri, Dec 27, 2013	18.75	18.85	18.69	18.76
609	NYSE	DPG	Thu, Dec 26, 2013	18.81	18.99	18.68	18.75
608	NYSE	DPG	Tue, Dec 24, 2013	18.61	18.87	18.59	18.87
607	NYSE	DPG	Mon, Dec 23, 2013	18.30	18.63	18.27	18.54
606	NYSE	DPG	Fri, Dec 20, 2013	18.25	18.38	18.20	18.33
605	NYSE	DPG	Thu, Dec 19, 2013	18.49	18.49	18.15	18.22
604	NYSE	DPG	Wed, Dec 18, 2013	18.32	18.42	18.17	18.40
603	NYSE	DPG	Tue, Dec 17, 2013	18.32	18.35	18.15	18.17
602	NYSE	DPG	Mon, Dec 16, 2013	18.18	18.37	18.07	18.25
601	NYSE	DPG	Fri, Dec 13, 2013	18.40	18.42	18.05	18.09
600	NYSE	DPG	Thu, Dec 12, 2013	18.65	18.65	18.29	18.33
599	NYSE	DPG	Wed, Dec 11, 2013	19.09	19.10	18.83	18.88
598	NYSE	DPG	Tue, Dec 10, 2013	19.00	19.12	19.00	19.08
597	NYSE	DPG	Mon, Dec 9, 2013	19.12	19.15	18.99	19.05
596	NYSE	DPG	Fri, Dec 6, 2013	19.15	19.17	19.06	19.09
595	NYSE	DPG	Thu, Dec 5, 2013	19.20	19.26	19.03	19.07
594	NYSE	DPG	Wed, Dec 4, 2013	19.18	19.28	19.12	19.17
593	NYSE	DPG	Tue, Dec 3, 2013	19.12	19.25	19.00	19.16
592	NYSE	DPG	Mon, Dec 2, 2013	19.29	19.29	19.02	19.08
591	NYSE	DPG	Fri, Nov 29, 2013	19.29	19.38	19.18	19.24
590	NYSE	DPG	Wed, Nov 27, 2013	18.98	19.30	18.97	19.24
589	NYSE	DPG	Tue, Nov 26, 2013	19.02	19.22	19.00	19.05
588	NYSE	DPG	Mon, Nov 25, 2013	19.13	19.22	19.08	19.09
587	NYSE	DPG	Fri, Nov 22, 2013	19.30	19.33	19.16	19.17
586	NYSE	DPG	Thu, Nov 21, 2013	19.05	19.26	19.01	19.24
585	NYSE	DPG	Wed, Nov 20, 2013	19.16	19.24	18.95	19.05
584	NYSE	DPG	Tue, Nov 19, 2013	19.38	19.38	18.98	19.04
583	NYSE	DPG	Mon, Nov 18, 2013	19.18	19.29	19.15	19.24
582	NYSE	DPG	Fri, Nov 15, 2013	19.16	19.19	19.03	19.07
581	NYSE	DPG	Thu, Nov 14, 2013	19.00	19.19	18.96	19.01
580	NYSE	DPG	Wed, Nov 13, 2013	18.86	18.99	18.78	18.93
579	NYSE	DPG	Tue, Nov 12, 2013	19.11	19.11	18.75	18.79
578	NYSE	DPG	Mon, Nov 11, 2013	19.17	19.23	19.04	19.11
577	NYSE	DPG	Fri, Nov 8, 2013	19.26	19.26	19.01	19.14
576	NYSE	DPG	Thu, Nov 7, 2013	19.46	19.49	19.19	19.27
575	NYSE	DPG	Wed, Nov 6, 2013	19.36	19.44	19.29	19.39
574	NYSE	DPG	Tue, Nov 5, 2013	19.37	19.37	19.17	19.23
573	NYSE	DPG	Mon, Nov 4, 2013	19.44	19.47	19.30	19.38
572	NYSE	DPG	Fri, Nov 1, 2013	19.44	19.58	19.31	19.39
571	NYSE	DPG	Thu, Oct 31, 2013	19.52	19.58	19.35	19.38
570	NYSE	DPG	Wed, Oct 30, 2013	19.60	19.73	19.33	19.48
569	NYSE	DPG	Tue, Oct 29, 2013	19.56	19.67	19.43	19.62
568	NYSE	DPG	Mon, Oct 28, 2013	19.58	19.59	19.39	19.50
567	NYSE	DPG	Fri, Oct 25, 2013	19.34	19.55	19.34	19.50
566	NYSE	DPG	Thu, Oct 24, 2013	19.47	19.50	19.34	19.38
565	NYSE	DPG	Wed, Oct 23, 2013	19.39	19.50	19.38	19.41
564	NYSE	DPG	Tue, Oct 22, 2013	19.26	19.53	19.26	19.53
563	NYSE	DPG	Mon, Oct 21, 2013	19.26	19.26	19.03	19.15
562	NYSE	DPG	Fri, Oct 18, 2013	19.10	19.29	19.10	19.19
561	NYSE	DPG	Thu, Oct 17, 2013	18.82	19.10	18.80	19.10
560	NYSE	DPG	Wed, Oct 16, 2013	18.63	18.79	18.63	18.79
559	NYSE	DPG	Tue, Oct 15, 2013	18.94	18.94	18.50	18.55
558	NYSE	DPG	Mon, Oct 14, 2013	18.97	19.08	18.79	18.85
557	NYSE	DPG	Fri, Oct 11, 2013	19.00	19.00	18.84	18.98
556	NYSE	DPG	Thu, Oct 10, 2013	18.82	18.98	18.76	18.93
555	NYSE	DPG	Wed, Oct 9, 2013	18.74	18.75	18.55	18.64
554	NYSE	DPG	Tue, Oct 8, 2013	18.79	18.81	18.60	18.61
553	NYSE	DPG	Mon, Oct 7, 2013	18.68	18.75	18.57	18.74
552	NYSE	DPG	Fri, Oct 4, 2013	18.76	18.79	18.62	18.70
551	NYSE	DPG	Thu, Oct 3, 2013	18.78	18.78	18.52	18.68
550	NYSE	DPG	Wed, Oct 2, 2013	18.72	18.76	18.57	18.74
549	NYSE	DPG	Tue, Oct 1, 2013	18.76	18.77	18.60	18.72
548	NYSE	DPG	Mon, Sep 30, 2013	18.64	18.72	18.57	18.71
547	NYSE	DPG	Fri, Sep 27, 2013	18.60	18.64	18.53	18.64
546	NYSE	DPG	Thu, Sep 26, 2013	18.56	18.72	18.56	18.60
545	NYSE	DPG	Wed, Sep 25, 2013	18.50	18.60	18.42	18.52
544	NYSE	DPG	Tue, Sep 24, 2013	18.32	18.50	18.30	18.50
543	NYSE	DPG	Mon, Sep 23, 2013	18.24	18.32	18.19	18.26
542	NYSE	DPG	Fri, Sep 20, 2013	18.39	18.39	18.13	18.22
541	NYSE	DPG	Thu, Sep 19, 2013	18.49	18.51	18.33	18.39
540	NYSE	DPG	Wed, Sep 18, 2013	18.13	18.45	18.02	18.45
539	NYSE	DPG	Tue, Sep 17, 2013	18.09	18.11	17.95	18.08
538	NYSE	DPG	Mon, Sep 16, 2013	18.35	18.38	18.02	18.06
537	NYSE	DPG	Fri, Sep 13, 2013	18.29	18.29	18.12	18.18
536	NYSE	DPG	Thu, Sep 12, 2013	18.09	18.31	18.01	18.26
535	NYSE	DPG	Wed, Sep 11, 2013	18.45	18.57	18.33	18.34
534	NYSE	DPG	Tue, Sep 10, 2013	18.59	18.59	18.36	18.47
533	NYSE	DPG	Mon, Sep 9, 2013	18.33	18.44	18.18	18.44
532	NYSE	DPG	Fri, Sep 6, 2013	18.39	18.44	18.10	18.27
531	NYSE	DPG	Thu, Sep 5, 2013	18.26	18.43	17.95	18.43
530	NYSE	DPG	Wed, Sep 4, 2013	18.00	18.31	18.00	18.16
529	NYSE	DPG	Tue, Sep 3, 2013	18.35	18.35	18.00	18.00
528	NYSE	DPG	Fri, Aug 30, 2013	18.28	18.28	18.12	18.16
527	NYSE	DPG	Thu, Aug 29, 2013	18.15	18.25	18.02	18.22
526	NYSE	DPG	Wed, Aug 28, 2013	18.20	18.28	18.05	18.05
525	NYSE	DPG	Tue, Aug 27, 2013	18.29	18.32	18.06	18.09
524	NYSE	DPG	Mon, Aug 26, 2013	18.36	18.38	18.21	18.30
523	NYSE	DPG	Fri, Aug 23, 2013	18.28	18.33	18.02	18.26
522	NYSE	DPG	Thu, Aug 22, 2013	18.13	18.38	18.03	18.19
521	NYSE	DPG	Wed, Aug 21, 2013	18.24	18.29	18.01	18.02
520	NYSE	DPG	Tue, Aug 20, 2013	18.25	18.32	18.14	18.21
519	NYSE	DPG	Mon, Aug 19, 2013	18.68	18.68	18.25	18.25
518	NYSE	DPG	Fri, Aug 16, 2013	18.58	18.68	18.50	18.64
517	NYSE	DPG	Thu, Aug 15, 2013	18.69	18.77	18.50	18.54
516	NYSE	DPG	Wed, Aug 14, 2013	18.92	18.92	18.65	18.73
515	NYSE	DPG	Tue, Aug 13, 2013	18.75	18.94	18.75	18.84
514	NYSE	DPG	Mon, Aug 12, 2013	18.79	18.93	18.71	18.73
513	NYSE	DPG	Fri, Aug 9, 2013	18.86	19.00	18.70	18.76
512	NYSE	DPG	Thu, Aug 8, 2013	19.13	19.17	18.89	18.93
511	NYSE	DPG	Wed, Aug 7, 2013	19.01	19.04	18.92	18.95
510	NYSE	DPG	Tue, Aug 6, 2013	18.92	19.08	18.90	18.98
509	NYSE	DPG	Mon, Aug 5, 2013	19.26	19.34	18.93	18.94
508	NYSE	DPG	Fri, Aug 2, 2013	19.26	19.42	19.11	19.19
507	NYSE	DPG	Thu, Aug 1, 2013	19.30	19.37	19.07	19.18
506	NYSE	DPG	Wed, Jul 31, 2013	19.30	19.32	19.06	19.11
505	NYSE	DPG	Tue, Jul 30, 2013	19.37	19.45	19.15	19.19
504	NYSE	DPG	Mon, Jul 29, 2013	19.20	19.40	19.16	19.21
503	NYSE	DPG	Fri, Jul 26, 2013	19.18	19.25	19.06	19.15
502	NYSE	DPG	Thu, Jul 25, 2013	19.09	19.37	19.04	19.12
501	NYSE	DPG	Wed, Jul 24, 2013	19.31	19.39	19.05	19.05
500	NYSE	DPG	Tue, Jul 23, 2013	19.45	19.49	19.26	19.38
499	NYSE	DPG	Mon, Jul 22, 2013	19.25	19.36	19.19	19.31
498	NYSE	DPG	Fri, Jul 19, 2013	19.13	19.22	19.13	19.19
497	NYSE	DPG	Thu, Jul 18, 2013	19.24	19.39	19.16	19.19
496	NYSE	DPG	Wed, Jul 17, 2013	19.27	19.47	19.26	19.31
495	NYSE	DPG	Tue, Jul 16, 2013	19.39	19.40	19.19	19.29
494	NYSE	DPG	Mon, Jul 15, 2013	19.37	19.52	19.28	19.30
493	NYSE	DPG	Fri, Jul 12, 2013	19.25	19.31	19.17	19.30
492	NYSE	DPG	Thu, Jul 11, 2013	19.10	19.25	19.03	19.22
491	NYSE	DPG	Wed, Jul 10, 2013	19.06	19.10	18.90	19.02
490	NYSE	DPG	Tue, Jul 9, 2013	19.14	19.14	18.90	18.94
489	NYSE	DPG	Mon, Jul 8, 2013	18.96	19.17	18.86	18.88
488	NYSE	DPG	Fri, Jul 5, 2013	19.05	19.05	18.67	18.74
487	NYSE	DPG	Wed, Jul 3, 2013	18.78	18.97	18.65	18.88
486	NYSE	DPG	Tue, Jul 2, 2013	19.00	19.14	18.65	18.70
485	NYSE	DPG	Mon, Jul 1, 2013	18.86	19.00	18.81	18.97
484	NYSE	DPG	Fri, Jun 28, 2013	18.49	18.81	18.38	18.71
483	NYSE	DPG	Thu, Jun 27, 2013	18.13	18.47	18.06	18.36
482	NYSE	DPG	Wed, Jun 26, 2013	18.00	18.36	18.00	18.12
481	NYSE	DPG	Tue, Jun 25, 2013	17.76	17.99	17.54	17.95
480	NYSE	DPG	Mon, Jun 24, 2013	17.66	17.80	17.42	17.64
479	NYSE	DPG	Fri, Jun 21, 2013	17.87	17.87	17.43	17.68
478	NYSE	DPG	Thu, Jun 20, 2013	18.50	18.59	17.64	17.67
477	NYSE	DPG	Wed, Jun 19, 2013	18.83	18.95	18.54	18.55
476	NYSE	DPG	Tue, Jun 18, 2013	18.67	19.07	18.67	18.88
475	NYSE	DPG	Mon, Jun 17, 2013	18.65	18.96	18.64	18.73
474	NYSE	DPG	Fri, Jun 14, 2013	18.67	18.81	18.52	18.54
473	NYSE	DPG	Thu, Jun 13, 2013	18.27	18.73	18.27	18.63
472	NYSE	DPG	Wed, Jun 12, 2013	18.68	18.92	18.50	18.71
471	NYSE	DPG	Tue, Jun 11, 2013	18.75	19.04	18.62	18.66
470	NYSE	DPG	Mon, Jun 10, 2013	19.04	19.10	18.78	18.85
469	NYSE	DPG	Fri, Jun 7, 2013	18.66	18.95	18.57	18.95
468	NYSE	DPG	Thu, Jun 6, 2013	18.43	18.59	18.30	18.52
467	NYSE	DPG	Wed, Jun 5, 2013	18.67	18.75	18.31	18.38
466	NYSE	DPG	Tue, Jun 4, 2013	18.75	18.96	18.46	18.62
465	NYSE	DPG	Mon, Jun 3, 2013	19.07	19.07	18.60	18.68
464	NYSE	DPG	Fri, May 31, 2013	19.25	19.27	19.02	19.12
463	NYSE	DPG	Thu, May 30, 2013	19.29	19.60	19.16	19.25
462	NYSE	DPG	Wed, May 29, 2013	19.60	19.64	19.30	19.39
461	NYSE	DPG	Tue, May 28, 2013	19.92	19.98	19.60	19.60
460	NYSE	DPG	Fri, May 24, 2013	19.84	19.91	19.71	19.86
459	NYSE	DPG	Thu, May 23, 2013	19.74	19.92	19.73	19.88
458	NYSE	DPG	Wed, May 22, 2013	20.30	20.41	19.99	20.06
457	NYSE	DPG	Tue, May 21, 2013	20.10	20.33	20.10	20.19
456	NYSE	DPG	Mon, May 20, 2013	20.14	20.19	19.99	20.01
455	NYSE	DPG	Fri, May 17, 2013	20.13	20.16	20.03	20.11
454	NYSE	DPG	Thu, May 16, 2013	20.11	20.16	20.03	20.11
453	NYSE	DPG	Wed, May 15, 2013	20.05	20.17	20.03	20.13
452	NYSE	DPG	Tue, May 14, 2013	19.95	20.10	19.95	20.09
451	NYSE	DPG	Mon, May 13, 2013	20.10	20.10	19.92	19.96
450	NYSE	DPG	Fri, May 10, 2013	20.17	20.23	19.96	20.03
449	NYSE	DPG	Thu, May 9, 2013	20.06	20.17	20.05	20.17
448	NYSE	DPG	Wed, May 8, 2013	20.09	20.09	19.90	20.04
447	NYSE	DPG	Tue, May 7, 2013	19.94	20.10	19.94	20.08
446	NYSE	DPG	Mon, May 6, 2013	20.09	20.10	19.94	19.97
445	NYSE	DPG	Fri, May 3, 2013	20.00	20.11	19.96	20.08
444	NYSE	DPG	Thu, May 2, 2013	19.78	20.00	19.53	19.96
443	NYSE	DPG	Wed, May 1, 2013	19.98	20.10	19.85	19.90
442	NYSE	DPG	Tue, Apr 30, 2013	19.89	20.00	19.83	20.00
441	NYSE	DPG	Mon, Apr 29, 2013	19.94	20.00	19.89	19.96
440	NYSE	DPG	Fri, Apr 26, 2013	19.46	19.95	19.38	19.91
439	NYSE	DPG	Thu, Apr 25, 2013	19.84	19.98	19.83	19.90
438	NYSE	DPG	Wed, Apr 24, 2013	19.68	19.90	19.68	19.86
437	NYSE	DPG	Tue, Apr 23, 2013	19.66	19.86	19.52	19.68
436	NYSE	DPG	Mon, Apr 22, 2013	19.28	19.98	19.20	19.55
435	NYSE	DPG	Fri, Apr 19, 2013	19.57	19.80	19.46	19.74
434	NYSE	DPG	Thu, Apr 18, 2013	19.19	19.57	19.19	19.53
433	NYSE	DPG	Wed, Apr 17, 2013	19.49	19.50	19.05	19.20
432	NYSE	DPG	Tue, Apr 16, 2013	19.41	19.59	19.21	19.28
431	NYSE	DPG	Mon, Apr 15, 2013	19.42	19.50	19.21	19.40
430	NYSE	DPG	Fri, Apr 12, 2013	19.40	19.55	19.31	19.49
429	NYSE	DPG	Thu, Apr 11, 2013	19.41	19.70	19.39	19.42
428	NYSE	DPG	Wed, Apr 10, 2013	21.14	21.14	19.39	19.45
427	NYSE	DPG	Tue, Apr 9, 2013	19.36	19.70	19.29	19.64
426	NYSE	DPG	Mon, Apr 8, 2013	19.51	19.70	19.17	19.29
425	NYSE	DPG	Fri, Apr 5, 2013	19.37	19.63	19.25	19.47
424	NYSE	DPG	Thu, Apr 4, 2013	19.21	19.48	19.06	19.48
423	NYSE	DPG	Wed, Apr 3, 2013	19.38	19.41	19.04	19.21
422	NYSE	DPG	Tue, Apr 2, 2013	19.05	19.38	19.02	19.30
421	NYSE	DPG	Mon, Apr 1, 2013	19.07	19.07	18.93	19.00
420	NYSE	DPG	Thu, Mar 28, 2013	18.76	19.09	18.76	19.08
419	NYSE	DPG	Wed, Mar 27, 2013	18.44	18.65	18.39	18.64
418	NYSE	DPG	Tue, Mar 26, 2013	18.49	18.61	18.49	18.51
417	NYSE	DPG	Mon, Mar 25, 2013	18.51	18.61	18.41	18.45
416	NYSE	DPG	Fri, Mar 22, 2013	18.47	18.54	18.38	18.44
415	NYSE	DPG	Thu, Mar 21, 2013	18.31	18.45	18.20	18.40
414	NYSE	DPG	Wed, Mar 20, 2013	18.38	18.55	18.24	18.36
413	NYSE	DPG	Tue, Mar 19, 2013	18.34	18.42	18.02	18.21
412	NYSE	DPG	Mon, Mar 18, 2013	18.16	18.75	18.16	18.34
411	NYSE	DPG	Fri, Mar 15, 2013	18.44	18.46	18.33	18.45
410	NYSE	DPG	Thu, Mar 14, 2013	18.38	18.54	18.38	18.44
409	NYSE	DPG	Wed, Mar 13, 2013	18.26	18.51	18.24	18.40
408	NYSE	DPG	Tue, Mar 12, 2013	18.71	18.83	18.63	18.66
407	NYSE	DPG	Mon, Mar 11, 2013	18.78	18.81	18.64	18.65
406	NYSE	DPG	Fri, Mar 8, 2013	18.63	18.80	18.58	18.74
405	NYSE	DPG	Thu, Mar 7, 2013	18.66	18.69	18.58	18.68
404	NYSE	DPG	Wed, Mar 6, 2013	18.73	18.73	18.52	18.59
403	NYSE	DPG	Tue, Mar 5, 2013	18.48	18.65	18.47	18.65
402	NYSE	DPG	Mon, Mar 4, 2013	18.24	18.47	18.24	18.35
401	NYSE	DPG	Fri, Mar 1, 2013	18.31	18.42	18.27	18.35
400	NYSE	DPG	Thu, Feb 28, 2013	18.43	18.62	18.40	18.44
399	NYSE	DPG	Wed, Feb 27, 2013	18.37	18.50	18.31	18.44
398	NYSE	DPG	Tue, Feb 26, 2013	18.23	18.37	18.05	18.37
397	NYSE	DPG	Mon, Feb 25, 2013	18.44	18.53	18.10	18.13
396	NYSE	DPG	Fri, Feb 22, 2013	18.22	18.33	18.20	18.31
395	NYSE	DPG	Thu, Feb 21, 2013	18.42	18.42	18.10	18.22
394	NYSE	DPG	Wed, Feb 20, 2013	18.51	18.64	18.46	18.46
393	NYSE	DPG	Tue, Feb 19, 2013	18.55	18.61	18.45	18.47
392	NYSE	DPG	Fri, Feb 15, 2013	18.52	18.71	18.30	18.40
391	NYSE	DPG	Thu, Feb 14, 2013	18.83	18.89	18.69	18.73
390	NYSE	DPG	Wed, Feb 13, 2013	19.05	19.06	18.76	18.82
389	NYSE	DPG	Tue, Feb 12, 2013	19.01	19.09	18.87	18.99
388	NYSE	DPG	Mon, Feb 11, 2013	18.99	19.05	18.93	18.95
387	NYSE	DPG	Fri, Feb 8, 2013	18.93	18.99	18.80	18.99
386	NYSE	DPG	Thu, Feb 7, 2013	18.95	18.96	18.72	18.90
385	NYSE	DPG	Wed, Feb 6, 2013	18.89	18.95	18.67	18.86
384	NYSE	DPG	Tue, Feb 5, 2013	18.79	18.91	18.71	18.86
383	NYSE	DPG	Mon, Feb 4, 2013	18.67	18.72	18.55	18.65
382	NYSE	DPG	Fri, Feb 1, 2013	18.59	18.82	18.59	18.82
381	NYSE	DPG	Thu, Jan 31, 2013	18.60	18.64	18.47	18.54
380	NYSE	DPG	Wed, Jan 30, 2013	18.58	18.61	18.43	18.55
379	NYSE	DPG	Tue, Jan 29, 2013	18.31	18.57	18.31	18.54
378	NYSE	DPG	Mon, Jan 28, 2013	18.45	18.48	18.26	18.35
377	NYSE	DPG	Fri, Jan 25, 2013	18.40	18.50	18.34	18.46
376	NYSE	DPG	Thu, Jan 24, 2013	18.45	18.55	18.30	18.34
375	NYSE	DPG	Wed, Jan 23, 2013	18.40	18.44	18.29	18.41
374	NYSE	DPG	Tue, Jan 22, 2013	18.21	18.44	18.21	18.42
373	NYSE	DPG	Fri, Jan 18, 2013	18.18	18.32	18.10	18.17
372	NYSE	DPG	Thu, Jan 17, 2013	18.27	18.40	18.16	18.19
371	NYSE	DPG	Wed, Jan 16, 2013	18.27	18.30	18.13	18.24
370	NYSE	DPG	Tue, Jan 15, 2013	18.22	18.30	18.15	18.27
369	NYSE	DPG	Mon, Jan 14, 2013	18.11	18.28	18.08	18.22
368	NYSE	DPG	Fri, Jan 11, 2013	18.16	18.25	17.97	18.06
367	NYSE	DPG	Thu, Jan 10, 2013	18.01	18.25	17.99	18.08
366	NYSE	DPG	Wed, Jan 9, 2013	17.92	18.06	17.84	17.86
365	NYSE	DPG	Tue, Jan 8, 2013	18.10	18.12	17.85	17.86
364	NYSE	DPG	Mon, Jan 7, 2013	17.92	18.00	17.74	18.00
363	NYSE	DPG	Fri, Jan 4, 2013	17.67	17.84	17.65	17.80
362	NYSE	DPG	Thu, Jan 3, 2013	17.33	17.79	17.26	17.67
361	NYSE	DPG	Wed, Jan 2, 2013	17.18	17.30	17.06	17.28
360	NYSE	DPG	Mon, Dec 31, 2012	16.77	17.08	16.63	16.87
359	NYSE	DPG	Fri, Dec 28, 2012	16.79	16.87	16.62	16.68
358	NYSE	DPG	Thu, Dec 27, 2012	16.92	17.09	16.52	16.82
357	NYSE	DPG	Wed, Dec 26, 2012	17.00	17.08	16.88	16.96
356	NYSE	DPG	Mon, Dec 24, 2012	16.91	17.07	16.85	16.88
355	NYSE	DPG	Fri, Dec 21, 2012	17.06	17.17	16.92	16.99
354	NYSE	DPG	Thu, Dec 20, 2012	17.31	17.34	17.07	17.20
353	NYSE	DPG	Wed, Dec 19, 2012	17.14	17.34	17.13	17.25
352	NYSE	DPG	Tue, Dec 18, 2012	17.07	17.24	17.00	17.18
351	NYSE	DPG	Mon, Dec 17, 2012	17.07	17.17	16.91	16.98
350	NYSE	DPG	Fri, Dec 14, 2012	17.01	17.13	16.95	16.96
349	NYSE	DPG	Thu, Dec 13, 2012	17.03	17.08	16.80	17.03
348	NYSE	DPG	Wed, Dec 12, 2012	17.17	17.20	17.04	17.12
347	NYSE	DPG	Tue, Dec 11, 2012	17.40	17.58	17.36	17.44
346	NYSE	DPG	Mon, Dec 10, 2012	17.30	17.38	17.25	17.32
345	NYSE	DPG	Fri, Dec 7, 2012	17.45	17.54	17.30	17.34
344	NYSE	DPG	Thu, Dec 6, 2012	17.61	17.71	17.20	17.45
343	NYSE	DPG	Wed, Dec 5, 2012	17.69	17.74	17.47	17.64
342	NYSE	DPG	Tue, Dec 4, 2012	17.92	17.92	17.55	17.67
341	NYSE	DPG	Mon, Dec 3, 2012	17.73	17.99	17.68	17.86
340	NYSE	DPG	Fri, Nov 30, 2012	17.62	17.82	17.59	17.69
339	NYSE	DPG	Thu, Nov 29, 2012	17.58	17.69	17.55	17.68
338	NYSE	DPG	Wed, Nov 28, 2012	17.50	17.59	17.36	17.59
337	NYSE	DPG	Tue, Nov 27, 2012	17.60	17.60	17.19	17.54
336	NYSE	DPG	Mon, Nov 26, 2012	17.51	17.68	17.45	17.64
335	NYSE	DPG	Fri, Nov 23, 2012	17.47	17.56	17.37	17.56
334	NYSE	DPG	Wed, Nov 21, 2012	17.37	17.46	17.26	17.33
333	NYSE	DPG	Tue, Nov 20, 2012	17.37	17.42	17.24	17.26
332	NYSE	DPG	Mon, Nov 19, 2012	17.63	17.67	17.21	17.24
331	NYSE	DPG	Fri, Nov 16, 2012	17.00	17.54	16.80	17.43
330	NYSE	DPG	Thu, Nov 15, 2012	17.10	17.24	16.65	16.99
329	NYSE	DPG	Wed, Nov 14, 2012	17.22	17.25	17.04	17.10
328	NYSE	DPG	Tue, Nov 13, 2012	17.50	17.50	17.05	17.25
327	NYSE	DPG	Mon, Nov 12, 2012	17.62	17.64	17.15	17.49
326	NYSE	DPG	Fri, Nov 9, 2012	17.75	17.82	17.59	17.60
325	NYSE	DPG	Thu, Nov 8, 2012	17.98	17.99	17.68	17.73
324	NYSE	DPG	Wed, Nov 7, 2012	18.26	18.28	17.81	17.95
323	NYSE	DPG	Tue, Nov 6, 2012	18.65	18.65	18.26	18.29
322	NYSE	DPG	Mon, Nov 5, 2012	18.61	18.61	18.43	18.52
321	NYSE	DPG	Fri, Nov 2, 2012	18.53	18.64	18.30	18.62
320	NYSE	DPG	Thu, Nov 1, 2012	18.47	18.56	18.47	18.50
319	NYSE	DPG	Wed, Oct 31, 2012	18.57	18.57	18.32	18.35
318	NYSE	DPG	Fri, Oct 26, 2012	18.31	18.56	18.31	18.56
317	NYSE	DPG	Thu, Oct 25, 2012	18.63	18.64	18.25	18.25
316	NYSE	DPG	Wed, Oct 24, 2012	18.73	18.84	18.47	18.61
315	NYSE	DPG	Tue, Oct 23, 2012	18.75	18.75	18.56	18.66
314	NYSE	DPG	Mon, Oct 22, 2012	18.83	18.86	18.75	18.75
313	NYSE	DPG	Fri, Oct 19, 2012	18.89	18.93	18.75	18.78
312	NYSE	DPG	Thu, Oct 18, 2012	18.77	18.95	18.71	18.94
311	NYSE	DPG	Wed, Oct 17, 2012	18.71	18.86	18.71	18.77
310	NYSE	DPG	Tue, Oct 16, 2012	18.77	18.87	18.66	18.66
309	NYSE	DPG	Mon, Oct 15, 2012	18.51	18.82	18.51	18.60
308	NYSE	DPG	Fri, Oct 12, 2012	18.75	18.75	18.48	18.55
307	NYSE	DPG	Thu, Oct 11, 2012	18.53	18.79	18.50	18.50
306	NYSE	DPG	Wed, Oct 10, 2012	18.75	18.75	18.46	18.47
305	NYSE	DPG	Tue, Oct 9, 2012	18.76	18.77	18.61	18.65
304	NYSE	DPG	Mon, Oct 8, 2012	18.68	18.94	18.68	18.75
303	NYSE	DPG	Fri, Oct 5, 2012	18.81	18.90	18.68	18.72
302	NYSE	DPG	Thu, Oct 4, 2012	18.68	18.83	18.64	18.67
301	NYSE	DPG	Wed, Oct 3, 2012	18.66	18.67	18.54	18.67
300	NYSE	DPG	Tue, Oct 2, 2012	18.46	18.60	18.45	18.51
299	NYSE	DPG	Mon, Oct 1, 2012	18.33	18.54	18.32	18.45
298	NYSE	DPG	Fri, Sep 28, 2012	18.64	18.84	18.30	18.34
297	NYSE	DPG	Thu, Sep 27, 2012	18.55	18.59	18.41	18.46
296	NYSE	DPG	Wed, Sep 26, 2012	18.57	18.58	18.46	18.49
295	NYSE	DPG	Tue, Sep 25, 2012	18.55	18.65	18.45	18.57
294	NYSE	DPG	Mon, Sep 24, 2012	18.58	18.63	18.44	18.54
293	NYSE	DPG	Fri, Sep 21, 2012	18.54	18.64	18.50	18.55
292	NYSE	DPG	Thu, Sep 20, 2012	18.62	18.62	18.52	18.55
291	NYSE	DPG	Wed, Sep 19, 2012	18.54	18.64	18.48	18.64
290	NYSE	DPG	Tue, Sep 18, 2012	18.64	18.64	18.41	18.49
289	NYSE	DPG	Mon, Sep 17, 2012	18.58	18.67	18.50	18.59
288	NYSE	DPG	Fri, Sep 14, 2012	18.81	18.88	18.58	18.58
287	NYSE	DPG	Thu, Sep 13, 2012	18.59	18.81	18.47	18.80
286	NYSE	DPG	Wed, Sep 12, 2012	18.53	18.70	18.48	18.59
285	NYSE	DPG	Tue, Sep 11, 2012	18.90	18.96	18.88	18.88
284	NYSE	DPG	Mon, Sep 10, 2012	18.86	19.02	18.85	18.90
283	NYSE	DPG	Fri, Sep 7, 2012	18.91	18.97	18.81	18.87
282	NYSE	DPG	Thu, Sep 6, 2012	18.72	19.03	18.72	18.87
281	NYSE	DPG	Wed, Sep 5, 2012	18.72	18.72	18.65	18.72
280	NYSE	DPG	Tue, Sep 4, 2012	18.64	18.70	18.55	18.70
279	NYSE	DPG	Fri, Aug 31, 2012	18.67	18.75	18.56	18.62
278	NYSE	DPG	Thu, Aug 30, 2012	18.74	18.74	18.52	18.52
277	NYSE	DPG	Wed, Aug 29, 2012	18.56	18.74	18.53	18.71
276	NYSE	DPG	Tue, Aug 28, 2012	18.69	18.83	18.50	18.57
275	NYSE	DPG	Mon, Aug 27, 2012	18.77	18.85	18.63	18.63
274	NYSE	DPG	Fri, Aug 24, 2012	18.81	18.99	18.75	18.79
273	NYSE	DPG	Thu, Aug 23, 2012	18.95	18.99	18.77	18.78
272	NYSE	DPG	Wed, Aug 22, 2012	19.24	19.24	18.94	18.94
271	NYSE	DPG	Tue, Aug 21, 2012	19.41	19.41	19.07	19.18
270	NYSE	DPG	Mon, Aug 20, 2012	19.35	19.41	19.16	19.38
269	NYSE	DPG	Fri, Aug 17, 2012	19.36	19.39	19.18	19.32
268	NYSE	DPG	Thu, Aug 16, 2012	19.12	19.45	19.08	19.34
267	NYSE	DPG	Wed, Aug 15, 2012	19.01	19.11	18.94	19.01
266	NYSE	DPG	Tue, Aug 14, 2012	18.91	19.10	18.90	18.95
265	NYSE	DPG	Mon, Aug 13, 2012	19.06	19.09	18.86	18.88
264	NYSE	DPG	Fri, Aug 10, 2012	19.22	19.22	18.98	19.06
263	NYSE	DPG	Thu, Aug 9, 2012	19.25	19.35	19.08	19.10
262	NYSE	DPG	Wed, Aug 8, 2012	19.30	19.32	19.02	19.19
261	NYSE	DPG	Tue, Aug 7, 2012	19.20	19.44	19.16	19.16
260	NYSE	DPG	Mon, Aug 6, 2012	19.14	19.25	19.00	19.15
259	NYSE	DPG	Fri, Aug 3, 2012	18.90	19.14	18.89	19.06
258	NYSE	DPG	Thu, Aug 2, 2012	18.80	18.90	18.56	18.84
257	NYSE	DPG	Wed, Aug 1, 2012	18.70	18.80	18.80	18.79
256	NYSE	DPG	Tue, Jul 31, 2012	18.78	18.90	18.51	18.60
255	NYSE	DPG	Mon, Jul 30, 2012	18.70	18.82	18.60	18.66
254	NYSE	DPG	Fri, Jul 27, 2012	18.56	18.78	18.50	18.61
253	NYSE	DPG	Thu, Jul 26, 2012	18.23	18.52	18.16	18.36
252	NYSE	DPG	Wed, Jul 25, 2012	18.38	18.50	18.18	18.23
251	NYSE	DPG	Tue, Jul 24, 2012	18.90	18.99	18.25	18.34
250	NYSE	DPG	Mon, Jul 23, 2012	18.73	18.84	18.48	18.73
249	NYSE	DPG	Fri, Jul 20, 2012	18.87	18.87	18.67	18.77
248	NYSE	DPG	Thu, Jul 19, 2012	18.88	19.05	18.86	18.90
247	NYSE	DPG	Wed, Jul 18, 2012	18.78	18.93	18.75	18.88
246	NYSE	DPG	Tue, Jul 17, 2012	18.71	18.90	18.68	18.75
245	NYSE	DPG	Mon, Jul 16, 2012	18.85	19.00	18.67	18.74
244	NYSE	DPG	Fri, Jul 13, 2012	18.82	18.90	18.68	18.90
243	NYSE	DPG	Thu, Jul 12, 2012	18.54	18.81	18.48	18.80
242	NYSE	DPG	Wed, Jul 11, 2012	18.14	18.57	18.14	18.55
241	NYSE	DPG	Tue, Jul 10, 2012	18.22	18.39	18.11	18.14
240	NYSE	DPG	Mon, Jul 9, 2012	18.16	18.21	18.10	18.13
239	NYSE	DPG	Fri, Jul 6, 2012	18.10	18.22	18.06	18.16
238	NYSE	DPG	Thu, Jul 5, 2012	18.10	18.14	18.03	18.08
237	NYSE	DPG	Tue, Jul 3, 2012	18.10	18.20	18.04	18.12
236	NYSE	DPG	Mon, Jul 2, 2012	17.78	18.06	17.77	18.01
235	NYSE	DPG	Fri, Jun 29, 2012	17.87	18.27	17.62	17.76
234	NYSE	DPG	Thu, Jun 28, 2012	17.20	17.52	17.20	17.52
233	NYSE	DPG	Wed, Jun 27, 2012	17.17	17.46	17.17	17.39
232	NYSE	DPG	Tue, Jun 26, 2012	16.88	17.24	16.88	17.19
231	NYSE	DPG	Mon, Jun 25, 2012	17.26	17.26	16.53	16.76
230	NYSE	DPG	Fri, Jun 22, 2012	17.40	17.51	17.19	17.26
229	NYSE	DPG	Thu, Jun 21, 2012	17.72	17.75	17.34	17.36
228	NYSE	DPG	Wed, Jun 20, 2012	17.86	17.86	17.46	17.63
227	NYSE	DPG	Tue, Jun 19, 2012	17.80	17.93	17.69	17.86
226	NYSE	DPG	Mon, Jun 18, 2012	17.66	17.84	17.42	17.84
225	NYSE	DPG	Fri, Jun 15, 2012	17.61	17.71	17.44	17.65
224	NYSE	DPG	Thu, Jun 14, 2012	17.53	17.73	17.53	17.61
223	NYSE	DPG	Wed, Jun 13, 2012	17.42	17.51	17.30	17.46
222	NYSE	DPG	Tue, Jun 12, 2012	17.42	17.84	17.36	17.80
221	NYSE	DPG	Mon, Jun 11, 2012	17.28	17.40	17.28	17.31
220	NYSE	DPG	Fri, Jun 8, 2012	17.26	17.57	17.00	17.17
219	NYSE	DPG	Thu, Jun 7, 2012	17.50	17.61	17.26	17.27
218	NYSE	DPG	Wed, Jun 6, 2012	17.20	17.50	17.20	17.35
217	NYSE	DPG	Tue, Jun 5, 2012	16.76	17.20	16.76	17.20
216	NYSE	DPG	Mon, Jun 4, 2012	16.96	16.96	16.60	16.77
215	NYSE	DPG	Fri, Jun 1, 2012	17.09	17.09	16.83	16.92
214	NYSE	DPG	Thu, May 31, 2012	17.29	17.29	16.87	17.13
213	NYSE	DPG	Wed, May 30, 2012	17.52	17.52	17.12	17.22
212	NYSE	DPG	Tue, May 29, 2012	17.33	17.55	17.33	17.55
211	NYSE	DPG	Fri, May 25, 2012	17.26	17.32	17.16	17.29
210	NYSE	DPG	Thu, May 24, 2012	16.95	17.26	16.83	17.25
209	NYSE	DPG	Wed, May 23, 2012	17.05	17.05	16.90	17.02
208	NYSE	DPG	Tue, May 22, 2012	16.99	17.25	16.99	17.03
207	NYSE	DPG	Mon, May 21, 2012	16.97	17.08	16.85	17.00
206	NYSE	DPG	Fri, May 18, 2012	17.03	17.11	16.88	16.95
205	NYSE	DPG	Thu, May 17, 2012	17.23	17.27	16.98	16.98
204	NYSE	DPG	Wed, May 16, 2012	17.61	17.79	17.23	17.23
203	NYSE	DPG	Tue, May 15, 2012	18.01	18.06	17.57	17.58
202	NYSE	DPG	Mon, May 14, 2012	18.07	18.17	18.01	18.05
201	NYSE	DPG	Fri, May 11, 2012	18.21	18.27	18.03	18.09
200	NYSE	DPG	Thu, May 10, 2012	18.19	18.30	18.12	18.21
199	NYSE	DPG	Wed, May 9, 2012	18.15	18.23	18.02	18.16
198	NYSE	DPG	Tue, May 8, 2012	18.34	18.34	18.14	18.27
197	NYSE	DPG	Mon, May 7, 2012	18.30	18.35	18.27	18.35
196	NYSE	DPG	Fri, May 4, 2012	18.52	18.52	18.22	18.32
195	NYSE	DPG	Thu, May 3, 2012	18.72	18.74	18.55	18.58
194	NYSE	DPG	Wed, May 2, 2012	18.73	18.76	18.62	18.71
193	NYSE	DPG	Tue, May 1, 2012	18.67	18.85	18.67	18.71
192	NYSE	DPG	Mon, Apr 30, 2012	18.69	18.71	18.59	18.67
191	NYSE	DPG	Fri, Apr 27, 2012	18.80	18.80	18.67	18.69
190	NYSE	DPG	Thu, Apr 26, 2012	18.68	18.78	18.62	18.78
189	NYSE	DPG	Wed, Apr 25, 2012	18.60	18.69	18.53	18.68
188	NYSE	DPG	Tue, Apr 24, 2012	18.55	18.66	18.43	18.44
187	NYSE	DPG	Mon, Apr 23, 2012	18.72	18.72	18.43	18.50
186	NYSE	DPG	Fri, Apr 20, 2012	18.59	18.74	18.59	18.72
185	NYSE	DPG	Thu, Apr 19, 2012	18.75	18.77	18.51	18.57
184	NYSE	DPG	Wed, Apr 18, 2012	18.67	18.74	18.58	18.60
183	NYSE	DPG	Tue, Apr 17, 2012	18.73	18.79	18.63	18.68
182	NYSE	DPG	Mon, Apr 16, 2012	18.64	18.84	18.62	18.73
181	NYSE	DPG	Fri, Apr 13, 2012	18.77	18.92	18.65	18.74
180	NYSE	DPG	Thu, Apr 12, 2012	18.67	18.79	18.61	18.75
179	NYSE	DPG	Wed, Apr 11, 2012	18.68	18.89	18.54	18.70
178	NYSE	DPG	Tue, Apr 10, 2012	18.75	18.83	18.40	18.65
177	NYSE	DPG	Mon, Apr 9, 2012	18.67	18.79	18.60	18.66
176	NYSE	DPG	Thu, Apr 5, 2012	18.93	18.99	18.76	18.79
175	NYSE	DPG	Wed, Apr 4, 2012	18.96	19.01	18.81	18.91
174	NYSE	DPG	Tue, Apr 3, 2012	18.93	19.10	18.88	19.00
173	NYSE	DPG	Mon, Apr 2, 2012	19.05	19.12	18.78	18.93
172	NYSE	DPG	Fri, Mar 30, 2012	19.03	19.44	18.92	19.05
171	NYSE	DPG	Thu, Mar 29, 2012	18.57	18.84	18.48	18.82
170	NYSE	DPG	Wed, Mar 28, 2012	18.48	18.68	18.40	18.55
169	NYSE	DPG	Tue, Mar 27, 2012	18.84	18.84	18.58	18.58
168	NYSE	DPG	Mon, Mar 26, 2012	18.58	18.75	18.55	18.74
167	NYSE	DPG	Fri, Mar 23, 2012	18.51	18.66	18.51	18.57
166	NYSE	DPG	Thu, Mar 22, 2012	18.54	18.73	18.39	18.52
165	NYSE	DPG	Wed, Mar 21, 2012	18.56	18.70	18.45	18.68
164	NYSE	DPG	Tue, Mar 20, 2012	18.63	18.63	18.39	18.56
163	NYSE	DPG	Mon, Mar 19, 2012	18.71	18.92	18.51	18.51
162	NYSE	DPG	Fri, Mar 16, 2012	18.74	18.84	18.65	18.65
161	NYSE	DPG	Thu, Mar 15, 2012	19.06	19.10	18.70	18.71
160	NYSE	DPG	Wed, Mar 14, 2012	19.22	19.30	19.04	19.04
159	NYSE	DPG	Tue, Mar 13, 2012	19.22	19.38	19.12	19.21
158	NYSE	DPG	Mon, Mar 12, 2012	19.46	19.63	19.46	19.54
157	NYSE	DPG	Fri, Mar 9, 2012	19.38	19.58	19.38	19.45
156	NYSE	DPG	Thu, Mar 8, 2012	19.37	19.46	19.21	19.38
155	NYSE	DPG	Wed, Mar 7, 2012	19.29	19.42	19.24	19.35
154	NYSE	DPG	Tue, Mar 6, 2012	19.53	19.53	19.18	19.30
153	NYSE	DPG	Mon, Mar 5, 2012	19.57	19.57	19.38	19.53
152	NYSE	DPG	Fri, Mar 2, 2012	19.36	19.63	19.27	19.54
151	NYSE	DPG	Thu, Mar 1, 2012	19.32	19.47	19.25	19.35
150	NYSE	DPG	Wed, Feb 29, 2012	19.33	19.41	19.17	19.18
149	NYSE	DPG	Tue, Feb 28, 2012	19.38	19.40	19.24	19.31
148	NYSE	DPG	Mon, Feb 27, 2012	19.50	19.51	19.28	19.35
147	NYSE	DPG	Fri, Feb 24, 2012	19.75	19.78	19.40	19.49
146	NYSE	DPG	Thu, Feb 23, 2012	19.34	19.75	19.30	19.75
145	NYSE	DPG	Wed, Feb 22, 2012	19.31	19.35	19.24	19.35
144	NYSE	DPG	Tue, Feb 21, 2012	19.30	19.36	19.22	19.26
143	NYSE	DPG	Fri, Feb 17, 2012	19.30	19.39	19.02	19.31
142	NYSE	DPG	Thu, Feb 16, 2012	19.19	19.34	19.19	19.26
141	NYSE	DPG	Wed, Feb 15, 2012	19.31	19.35	19.15	19.20
140	NYSE	DPG	Tue, Feb 14, 2012	19.35	19.52	19.25	19.29
139	NYSE	DPG	Mon, Feb 13, 2012	19.32	19.52	19.30	19.33
138	NYSE	DPG	Fri, Feb 10, 2012	19.28	19.30	19.18	19.29
137	NYSE	DPG	Thu, Feb 9, 2012	19.20	19.30	19.13	19.28
136	NYSE	DPG	Wed, Feb 8, 2012	19.25	19.29	19.12	19.19
135	NYSE	DPG	Tue, Feb 7, 2012	19.10	19.23	19.02	19.20
134	NYSE	DPG	Mon, Feb 6, 2012	18.97	19.12	18.97	19.10
133	NYSE	DPG	Fri, Feb 3, 2012	18.95	19.14	18.90	18.97
132	NYSE	DPG	Thu, Feb 2, 2012	19.05	19.06	18.90	18.90
131	NYSE	DPG	Wed, Feb 1, 2012	18.94	19.07	18.83	18.97
130	NYSE	DPG	Tue, Jan 31, 2012	18.86	18.98	18.61	18.91
129	NYSE	DPG	Mon, Jan 30, 2012	18.55	18.72	18.38	18.72
128	NYSE	DPG	Fri, Jan 27, 2012	18.60	18.66	18.48	18.52
127	NYSE	DPG	Thu, Jan 26, 2012	18.70	18.75	18.48	18.62
126	NYSE	DPG	Wed, Jan 25, 2012	18.62	18.69	18.46	18.63
125	NYSE	DPG	Tue, Jan 24, 2012	18.63	18.69	18.45	18.58
124	NYSE	DPG	Mon, Jan 23, 2012	18.52	18.70	18.51	18.67
123	NYSE	DPG	Fri, Jan 20, 2012	18.73	18.78	18.44	18.51
122	NYSE	DPG	Thu, Jan 19, 2012	18.96	18.97	18.80	18.85
121	NYSE	DPG	Wed, Jan 18, 2012	18.75	18.98	18.75	18.96
120	NYSE	DPG	Tue, Jan 17, 2012	18.72	18.80	18.61	18.77
119	NYSE	DPG	Fri, Jan 13, 2012	18.78	18.78	18.58	18.65
118	NYSE	DPG	Thu, Jan 12, 2012	18.54	18.81	18.53	18.80
117	NYSE	DPG	Wed, Jan 11, 2012	18.42	18.73	18.36	18.56
116	NYSE	DPG	Tue, Jan 10, 2012	18.38	18.44	18.24	18.42
115	NYSE	DPG	Mon, Jan 9, 2012	18.33	18.47	18.26	18.26
114	NYSE	DPG	Fri, Jan 6, 2012	18.16	18.37	18.16	18.33
113	NYSE	DPG	Thu, Jan 5, 2012	18.15	18.38	18.07	18.20
112	NYSE	DPG	Wed, Jan 4, 2012	17.99	18.48	17.99	18.41
111	NYSE	DPG	Tue, Jan 3, 2012	18.37	18.37	17.99	18.01
110	NYSE	DPG	Fri, Dec 30, 2011	18.35	18.40	18.06	18.10
109	NYSE	DPG	Thu, Dec 29, 2011	17.69	18.18	17.69	17.95
108	NYSE	DPG	Wed, Dec 28, 2011	17.55	17.74	17.52	17.72
107	NYSE	DPG	Tue, Dec 27, 2011	17.51	17.75	17.43	17.50
106	NYSE	DPG	Fri, Dec 23, 2011	17.45	17.82	17.30	17.41
105	NYSE	DPG	Thu, Dec 22, 2011	17.58	17.74	17.40	17.41
104	NYSE	DPG	Wed, Dec 21, 2011	17.86	17.97	17.55	17.60
103	NYSE	DPG	Tue, Dec 20, 2011	17.98	18.10	17.80	17.85
102	NYSE	DPG	Mon, Dec 19, 2011	17.72	18.13	17.72	17.98
101	NYSE	DPG	Fri, Dec 16, 2011	18.10	18.60	17.52	17.82
100	NYSE	DPG	Thu, Dec 15, 2011	18.55	18.66	17.98	17.98
99	NYSE	DPG	Wed, Dec 14, 2011	18.80	18.80	18.22	18.60
98	NYSE	DPG	Tue, Dec 13, 2011	18.52	18.85	18.46	18.85
97	NYSE	DPG	Mon, Dec 12, 2011	18.62	18.90	18.47	18.89
96	NYSE	DPG	Fri, Dec 9, 2011	18.33	18.63	18.24	18.60
95	NYSE	DPG	Thu, Dec 8, 2011	18.99	19.00	18.42	18.43
94	NYSE	DPG	Wed, Dec 7, 2011	18.93	19.12	18.86	18.98
93	NYSE	DPG	Tue, Dec 6, 2011	18.99	19.10	18.77	18.96
92	NYSE	DPG	Mon, Dec 5, 2011	18.87	19.14	18.87	19.02
91	NYSE	DPG	Fri, Dec 2, 2011	18.87	18.99	18.81	18.91
90	NYSE	DPG	Thu, Dec 1, 2011	18.85	18.91	18.63	18.82
89	NYSE	DPG	Wed, Nov 30, 2011	18.50	19.10	18.50	18.85
88	NYSE	DPG	Tue, Nov 29, 2011	17.60	18.39	17.50	18.39
87	NYSE	DPG	Mon, Nov 28, 2011	17.50	17.96	17.35	17.60
86	NYSE	DPG	Fri, Nov 25, 2011	17.64	17.93	17.12	17.19
85	NYSE	DPG	Wed, Nov 23, 2011	17.82	17.90	17.52	17.63
84	NYSE	DPG	Tue, Nov 22, 2011	18.61	18.61	17.75	17.86
83	NYSE	DPG	Mon, Nov 21, 2011	18.66	19.02	18.63	18.63
82	NYSE	DPG	Fri, Nov 18, 2011	18.70	18.80	18.65	18.70
81	NYSE	DPG	Thu, Nov 17, 2011	18.70	19.02	18.65	18.68
80	NYSE	DPG	Wed, Nov 16, 2011	18.78	19.04	18.70	18.85
79	NYSE	DPG	Tue, Nov 15, 2011	18.76	18.88	18.55	18.78
78	NYSE	DPG	Mon, Nov 14, 2011	18.77	18.85	18.68	18.74
77	NYSE	DPG	Fri, Nov 11, 2011	18.82	19.10	18.68	18.72
76	NYSE	DPG	Thu, Nov 10, 2011	18.93	18.97	18.70	18.80
75	NYSE	DPG	Wed, Nov 9, 2011	19.10	19.29	18.81	18.93
74	NYSE	DPG	Tue, Nov 8, 2011	19.29	19.40	19.16	19.40
73	NYSE	DPG	Mon, Nov 7, 2011	19.11	19.40	19.11	19.30
72	NYSE	DPG	Fri, Nov 4, 2011	19.10	19.19	19.01	19.07
71	NYSE	DPG	Thu, Nov 3, 2011	19.12	19.25	18.89	19.12
70	NYSE	DPG	Wed, Nov 2, 2011	18.88	19.40	18.62	19.11
69	NYSE	DPG	Tue, Nov 1, 2011	19.30	19.30	18.85	18.86
68	NYSE	DPG	Mon, Oct 31, 2011	19.19	19.46	19.01	19.34
67	NYSE	DPG	Fri, Oct 28, 2011	19.08	19.25	18.99	19.23
66	NYSE	DPG	Thu, Oct 27, 2011	18.54	19.11	18.54	19.10
65	NYSE	DPG	Wed, Oct 26, 2011	18.64	18.80	18.40	18.64
64	NYSE	DPG	Tue, Oct 25, 2011	18.89	18.95	18.36	18.44
63	NYSE	DPG	Mon, Oct 24, 2011	19.00	19.25	18.94	18.99
62	NYSE	DPG	Fri, Oct 21, 2011	19.21	19.24	19.00	19.19
61	NYSE	DPG	Thu, Oct 20, 2011	19.01	19.23	18.83	19.14
60	NYSE	DPG	Wed, Oct 19, 2011	19.06	19.14	18.86	19.01
59	NYSE	DPG	Tue, Oct 18, 2011	18.98	19.13	18.77	19.06
58	NYSE	DPG	Mon, Oct 17, 2011	18.95	19.09	18.57	19.00
57	NYSE	DPG	Fri, Oct 14, 2011	18.28	19.04	18.08	18.97
56	NYSE	DPG	Thu, Oct 13, 2011	17.85	18.29	17.77	18.27
55	NYSE	DPG	Wed, Oct 12, 2011	18.03	18.29	17.83	17.83
54	NYSE	DPG	Tue, Oct 11, 2011	18.05	18.29	17.85	18.00
53	NYSE	DPG	Mon, Oct 10, 2011	17.77	18.47	17.74	17.95
52	NYSE	DPG	Fri, Oct 7, 2011	17.72	17.98	17.68	17.78
51	NYSE	DPG	Thu, Oct 6, 2011	17.94	18.15	17.69	17.72
50	NYSE	DPG	Wed, Oct 5, 2011	17.04	18.20	17.02	17.91
49	NYSE	DPG	Tue, Oct 4, 2011	18.13	18.13	16.89	17.01
48	NYSE	DPG	Mon, Oct 3, 2011	17.84	18.05	17.26	17.43
47	NYSE	DPG	Fri, Sep 30, 2011	18.20	18.20	17.56	17.69
46	NYSE	DPG	Thu, Sep 29, 2011	17.14	17.66	17.00	17.55
45	NYSE	DPG	Wed, Sep 28, 2011	17.52	17.61	14.68	16.89
44	NYSE	DPG	Tue, Sep 27, 2011	18.35	18.35	17.22	17.54
43	NYSE	DPG	Mon, Sep 26, 2011	18.57	18.57	17.64	17.69
42	NYSE	DPG	Fri, Sep 23, 2011	18.91	18.94	18.15	18.19
41	NYSE	DPG	Thu, Sep 22, 2011	18.97	19.00	18.75	19.00
40	NYSE	DPG	Wed, Sep 21, 2011	19.18	19.18	18.91	19.05
39	NYSE	DPG	Tue, Sep 20, 2011	18.82	19.19	18.81	19.18
38	NYSE	DPG	Mon, Sep 19, 2011	19.05	19.15	18.90	19.04
37	NYSE	DPG	Fri, Sep 16, 2011	19.00	19.27	18.89	19.22
36	NYSE	DPG	Thu, Sep 15, 2011	18.63	18.83	18.61	18.80
35	NYSE	DPG	Wed, Sep 14, 2011	18.92	19.12	18.89	18.97
34	NYSE	DPG	Tue, Sep 13, 2011	18.99	19.04	18.77	18.89
33	NYSE	DPG	Mon, Sep 12, 2011	20.00	20.00	18.75	18.86
32	NYSE	DPG	Fri, Sep 9, 2011	20.00	20.01	20.00	20.00
31	NYSE	DPG	Thu, Sep 8, 2011	20.07	20.07	20.00	20.00
30	NYSE	DPG	Wed, Sep 7, 2011	20.00	20.03	19.97	20.00
29	NYSE	DPG	Tue, Sep 6, 2011	20.00	20.04	20.00	20.00
28	NYSE	DPG	Fri, Sep 2, 2011	20.00	20.01	20.00	20.01
27	NYSE	DPG	Thu, Sep 1, 2011	20.01	20.02	20.00	20.00
26	NYSE	DPG	Wed, Aug 31, 2011	20.00	20.01	20.00	20.00
25	NYSE	DPG	Tue, Aug 30, 2011	20.00	20.01	20.00	20.00
24	NYSE	DPG	Mon, Aug 29, 2011	20.00	20.02	20.00	20.00
23	NYSE	DPG	Fri, Aug 26, 2011	20.00	20.03	19.99	20.00
22	NYSE	DPG	Thu, Aug 25, 2011	20.02	20.05	20.00	20.00
21	NYSE	DPG	Wed, Aug 24, 2011	20.02	20.02	20.00	20.00
20	NYSE	DPG	Tue, Aug 23, 2011	20.00	20.06	20.00	20.00
19	NYSE	DPG	Mon, Aug 22, 2011	20.01	20.01	20.00	20.00
18	NYSE	DPG	Fri, Aug 19, 2011	20.01	20.01	20.00	20.00
17	NYSE	DPG	Thu, Aug 18, 2011	20.02	20.03	20.00	20.00
16	NYSE	DPG	Wed, Aug 17, 2011	20.10	20.15	20.01	20.01
15	NYSE	DPG	Tue, Aug 16, 2011	20.02	20.18	20.00	20.17
14	NYSE	DPG	Mon, Aug 15, 2011	20.03	20.03	20.00	20.00
13	NYSE	DPG	Fri, Aug 12, 2011	20.04	20.05	20.00	20.01
12	NYSE	DPG	Thu, Aug 11, 2011	20.00	20.04	20.00	20.02
11	NYSE	DPG	Wed, Aug 10, 2011	20.02	20.02	20.00	20.01
10	NYSE	DPG	Tue, Aug 9, 2011	20.00	20.01	20.00	20.01
9	NYSE	DPG	Mon, Aug 8, 2011	20.00	20.03	20.00	20.00
8	NYSE	DPG	Fri, Aug 5, 2011	20.01	20.01	20.00	20.00
7	NYSE	DPG	Thu, Aug 4, 2011	20.01	20.05	20.00	20.00
6	NYSE	DPG	Wed, Aug 3, 2011	20.01	20.03	20.00	20.00
5	NYSE	DPG	Tue, Aug 2, 2011	20.05	20.05	20.01	20.05
4	NYSE	DPG	Mon, Aug 1, 2011	26.00	26.00	20.00	20.06
3	NYSE	DPG	Fri, Jul 29, 2011	20.00	20.01	20.00	20.01
2	NYSE	DPG	Thu, Jul 28, 2011	20.02	20.02	20.00	20.00
1	NYSE	DPG	Wed, Jul 27, 2011	20.00	20.06	20.00	20.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Duff & Phelps Utility & Infrastructure Fund Inc. NYSE:DPG 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