Domino's Pizza Inc NYSE:DPZ Historical Prices

Below are the 4944 trading days of historical prices for DPZ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4944	NYSE	DPZ	Fri, Mar 1, 2024	448.00	449.48	444.69	447.23
4943	NYSE	DPZ	Thu, Feb 29, 2024	447.99	451.62	443.65	448.35
4942	NYSE	DPZ	Wed, Feb 28, 2024	446.06	451.97	444.25	446.37
4941	NYSE	DPZ	Tue, Feb 27, 2024	460.26	460.28	444.04	446.27
4940	NYSE	DPZ	Mon, Feb 26, 2024	463.00	476.18	456.78	459.00
4939	NYSE	DPZ	Fri, Feb 23, 2024	430.00	434.04	427.94	433.65
4938	NYSE	DPZ	Thu, Feb 22, 2024	421.39	429.31	419.38	428.01
4937	NYSE	DPZ	Wed, Feb 21, 2024	417.66	421.68	416.35	420.76
4936	NYSE	DPZ	Tue, Feb 20, 2024	421.14	421.39	416.46	417.15
4935	NYSE	DPZ	Fri, Feb 16, 2024	423.67	427.90	421.55	421.85
4934	NYSE	DPZ	Thu, Feb 15, 2024	425.19	428.51	422.24	424.72
4933	NYSE	DPZ	Wed, Feb 14, 2024	423.73	424.72	417.64	424.48
4932	NYSE	DPZ	Tue, Feb 13, 2024	421.96	425.59	418.64	421.50
4931	NYSE	DPZ	Mon, Feb 12, 2024	425.09	429.00	424.83	427.29
4930	NYSE	DPZ	Fri, Feb 9, 2024	426.00	427.55	424.45	425.09
4929	NYSE	DPZ	Thu, Feb 8, 2024	424.58	431.47	423.01	426.58
4928	NYSE	DPZ	Wed, Feb 7, 2024	421.63	427.90	418.44	421.95
4927	NYSE	DPZ	Tue, Feb 6, 2024	416.36	424.98	413.56	421.58
4926	NYSE	DPZ	Mon, Feb 5, 2024	420.69	422.42	414.29	418.05
4925	NYSE	DPZ	Fri, Feb 2, 2024	430.64	430.64	421.44	422.06
4924	NYSE	DPZ	Thu, Feb 1, 2024	427.88	433.84	426.35	433.53
4923	NYSE	DPZ	Wed, Jan 31, 2024	436.13	436.13	424.47	426.22
4922	NYSE	DPZ	Tue, Jan 30, 2024	433.42	439.16	432.95	434.74
4921	NYSE	DPZ	Mon, Jan 29, 2024	420.43	433.73	419.07	433.44
4920	NYSE	DPZ	Fri, Jan 26, 2024	418.19	420.78	416.55	419.12
4919	NYSE	DPZ	Thu, Jan 25, 2024	421.00	421.02	412.84	418.08
4918	NYSE	DPZ	Wed, Jan 24, 2024	428.04	429.45	420.24	421.77
4917	NYSE	DPZ	Tue, Jan 23, 2024	428.93	430.76	423.62	425.71
4916	NYSE	DPZ	Mon, Jan 22, 2024	426.77	430.38	425.32	428.01
4915	NYSE	DPZ	Fri, Jan 19, 2024	428.30	428.41	421.96	426.77
4914	NYSE	DPZ	Thu, Jan 18, 2024	426.65	432.49	421.58	425.93
4913	NYSE	DPZ	Wed, Jan 17, 2024	422.89	427.79	420.75	422.40
4912	NYSE	DPZ	Tue, Jan 16, 2024	414.27	425.97	412.71	425.94
4911	NYSE	DPZ	Fri, Jan 12, 2024	413.97	413.97	406.96	411.30
4910	NYSE	DPZ	Thu, Jan 11, 2024	414.78	414.78	408.15	411.80
4909	NYSE	DPZ	Wed, Jan 10, 2024	410.51	414.26	406.79	414.13
4908	NYSE	DPZ	Tue, Jan 9, 2024	401.57	412.10	400.27	410.14
4907	NYSE	DPZ	Mon, Jan 8, 2024	402.23	404.40	395.08	402.69
4906	NYSE	DPZ	Fri, Jan 5, 2024	400.01	404.55	399.63	400.03
4905	NYSE	DPZ	Thu, Jan 4, 2024	400.88	404.95	399.42	401.27
4904	NYSE	DPZ	Wed, Jan 3, 2024	412.88	413.47	400.38	400.46
4903	NYSE	DPZ	Tue, Jan 2, 2024	408.90	414.78	408.25	413.14
4902	NYSE	DPZ	Fri, Dec 29, 2023	411.24	414.27	409.55	412.23
4901	NYSE	DPZ	Thu, Dec 28, 2023	412.74	414.00	410.91	411.21
4900	NYSE	DPZ	Wed, Dec 27, 2023	411.50	414.15	408.77	413.85
4899	NYSE	DPZ	Tue, Dec 26, 2023	408.46	412.51	408.46	411.34
4898	NYSE	DPZ	Fri, Dec 22, 2023	409.00	412.50	407.87	409.84
4897	NYSE	DPZ	Thu, Dec 21, 2023	406.51	409.60	403.28	408.80
4896	NYSE	DPZ	Wed, Dec 20, 2023	406.55	411.21	403.07	403.25
4895	NYSE	DPZ	Tue, Dec 19, 2023	406.00	410.52	403.89	406.55
4894	NYSE	DPZ	Mon, Dec 18, 2023	402.85	405.38	399.17	403.04
4893	NYSE	DPZ	Fri, Dec 15, 2023	399.39	401.81	395.93	400.05
4892	NYSE	DPZ	Thu, Dec 14, 2023	405.00	407.89	400.08	402.85
4891	NYSE	DPZ	Wed, Dec 13, 2023	394.00	404.85	393.00	401.59
4890	NYSE	DPZ	Tue, Dec 12, 2023	398.99	399.00	393.97	396.81
4889	NYSE	DPZ	Mon, Dec 11, 2023	393.01	399.14	392.62	397.48
4888	NYSE	DPZ	Fri, Dec 8, 2023	400.77	401.70	392.52	394.90
4887	NYSE	DPZ	Thu, Dec 7, 2023	394.53	415.81	393.00	402.00
4886	NYSE	DPZ	Wed, Dec 6, 2023	395.62	395.86	390.48	392.54
4885	NYSE	DPZ	Tue, Dec 5, 2023	399.25	401.54	393.50	394.05
4884	NYSE	DPZ	Mon, Dec 4, 2023	395.28	404.68	395.28	399.82
4883	NYSE	DPZ	Fri, Dec 1, 2023	392.87	397.60	388.87	397.18
4882	NYSE	DPZ	Thu, Nov 30, 2023	388.67	394.74	386.88	392.89
4881	NYSE	DPZ	Wed, Nov 29, 2023	390.98	392.87	387.51	388.86
4880	NYSE	DPZ	Tue, Nov 28, 2023	387.07	388.76	383.05	388.27
4879	NYSE	DPZ	Mon, Nov 27, 2023	370.71	389.23	370.18	387.07
4878	NYSE	DPZ	Fri, Nov 24, 2023	368.71	371.14	367.24	370.32
4877	NYSE	DPZ	Wed, Nov 22, 2023	369.95	372.58	368.64	369.49
4876	NYSE	DPZ	Tue, Nov 21, 2023	367.84	371.16	367.80	369.31
4875	NYSE	DPZ	Mon, Nov 20, 2023	372.95	372.95	367.90	368.50
4874	NYSE	DPZ	Fri, Nov 17, 2023	376.96	378.42	369.58	372.42
4873	NYSE	DPZ	Thu, Nov 16, 2023	380.96	384.06	373.16	374.74
4872	NYSE	DPZ	Wed, Nov 15, 2023	382.00	386.51	380.27	381.43
4871	NYSE	DPZ	Tue, Nov 14, 2023	379.52	385.20	379.35	382.41
4870	NYSE	DPZ	Mon, Nov 13, 2023	376.82	376.82	369.32	374.55
4869	NYSE	DPZ	Fri, Nov 10, 2023	372.00	379.33	371.03	378.51
4868	NYSE	DPZ	Thu, Nov 9, 2023	372.65	374.57	367.67	369.69
4867	NYSE	DPZ	Wed, Nov 8, 2023	373.36	377.27	366.58	371.84
4866	NYSE	DPZ	Tue, Nov 7, 2023	367.20	373.54	367.20	371.70
4865	NYSE	DPZ	Mon, Nov 6, 2023	362.53	370.37	361.82	368.25
4864	NYSE	DPZ	Fri, Nov 3, 2023	350.29	363.22	350.29	361.94
4863	NYSE	DPZ	Thu, Nov 2, 2023	349.00	351.84	345.76	348.38
4862	NYSE	DPZ	Wed, Nov 1, 2023	338.98	344.70	332.13	344.13
4861	NYSE	DPZ	Tue, Oct 31, 2023	340.50	341.72	335.30	338.99
4860	NYSE	DPZ	Mon, Oct 30, 2023	342.80	343.37	334.28	338.71
4859	NYSE	DPZ	Fri, Oct 27, 2023	347.51	347.51	339.01	340.60
4858	NYSE	DPZ	Thu, Oct 26, 2023	349.71	351.04	345.32	345.94
4857	NYSE	DPZ	Wed, Oct 25, 2023	353.82	354.55	347.94	349.91
4856	NYSE	DPZ	Tue, Oct 24, 2023	349.85	354.25	349.76	353.59
4855	NYSE	DPZ	Mon, Oct 23, 2023	346.00	350.60	344.33	348.30
4854	NYSE	DPZ	Fri, Oct 20, 2023	344.05	349.45	343.78	347.69
4853	NYSE	DPZ	Thu, Oct 19, 2023	350.23	350.23	342.91	344.31
4852	NYSE	DPZ	Wed, Oct 18, 2023	349.30	350.37	344.48	345.12
4851	NYSE	DPZ	Tue, Oct 17, 2023	350.06	355.72	348.51	350.49
4850	NYSE	DPZ	Mon, Oct 16, 2023	349.32	352.03	344.48	351.68
4849	NYSE	DPZ	Fri, Oct 13, 2023	345.35	359.76	345.35	346.81
4848	NYSE	DPZ	Thu, Oct 12, 2023	359.60	369.37	347.21	350.17
4847	NYSE	DPZ	Wed, Oct 11, 2023	356.12	359.47	352.65	354.05
4846	NYSE	DPZ	Tue, Oct 10, 2023	351.92	358.63	349.59	355.60
4845	NYSE	DPZ	Mon, Oct 9, 2023	335.90	350.72	335.02	350.14
4844	NYSE	DPZ	Fri, Oct 6, 2023	360.35	360.50	330.05	341.56
4843	NYSE	DPZ	Thu, Oct 5, 2023	367.62	368.22	361.68	363.23
4842	NYSE	DPZ	Wed, Oct 4, 2023	365.72	371.70	362.28	371.00
4841	NYSE	DPZ	Tue, Oct 3, 2023	380.57	380.69	362.55	364.18
4840	NYSE	DPZ	Mon, Oct 2, 2023	377.69	382.77	376.52	380.54
4839	NYSE	DPZ	Fri, Sep 29, 2023	384.91	385.11	377.78	378.79
4838	NYSE	DPZ	Thu, Sep 28, 2023	380.31	383.68	377.87	382.31
4837	NYSE	DPZ	Wed, Sep 27, 2023	380.12	384.35	377.91	380.21
4836	NYSE	DPZ	Tue, Sep 26, 2023	386.49	386.89	378.47	379.22
4835	NYSE	DPZ	Mon, Sep 25, 2023	378.36	386.00	378.36	383.11
4834	NYSE	DPZ	Fri, Sep 22, 2023	379.31	383.45	376.36	381.35
4833	NYSE	DPZ	Thu, Sep 21, 2023	382.50	382.50	375.79	378.05
4832	NYSE	DPZ	Wed, Sep 20, 2023	384.41	388.83	384.41	384.84
4831	NYSE	DPZ	Tue, Sep 19, 2023	381.87	383.76	379.14	382.83
4830	NYSE	DPZ	Mon, Sep 18, 2023	387.51	388.81	382.10	384.31
4829	NYSE	DPZ	Fri, Sep 15, 2023	397.84	398.88	387.06	388.48
4828	NYSE	DPZ	Thu, Sep 14, 2023	397.10	399.18	394.32	399.07
4827	NYSE	DPZ	Wed, Sep 13, 2023	394.19	397.17	391.45	395.25
4826	NYSE	DPZ	Tue, Sep 12, 2023	391.92	393.87	387.25	393.59
4825	NYSE	DPZ	Mon, Sep 11, 2023	386.29	396.12	384.14	394.90
4824	NYSE	DPZ	Fri, Sep 8, 2023	390.31	393.02	385.97	387.37
4823	NYSE	DPZ	Thu, Sep 7, 2023	384.21	391.26	382.32	389.35
4822	NYSE	DPZ	Wed, Sep 6, 2023	389.48	391.01	382.50	384.44
4821	NYSE	DPZ	Tue, Sep 5, 2023	394.00	394.83	389.19	389.89
4820	NYSE	DPZ	Fri, Sep 1, 2023	390.83	391.89	388.06	391.14
4819	NYSE	DPZ	Thu, Aug 31, 2023	395.00	396.50	387.09	387.40
4818	NYSE	DPZ	Wed, Aug 30, 2023	386.82	395.46	386.82	394.19
4817	NYSE	DPZ	Tue, Aug 29, 2023	386.13	390.10	385.36	386.17
4816	NYSE	DPZ	Mon, Aug 28, 2023	381.28	390.26	381.06	388.25
4815	NYSE	DPZ	Fri, Aug 25, 2023	380.87	382.56	376.17	380.72
4814	NYSE	DPZ	Thu, Aug 24, 2023	380.51	383.21	378.82	378.86
4813	NYSE	DPZ	Wed, Aug 23, 2023	380.62	384.43	380.25	382.62
4812	NYSE	DPZ	Tue, Aug 22, 2023	379.87	384.91	379.48	379.72
4811	NYSE	DPZ	Mon, Aug 21, 2023	377.66	381.52	375.71	379.88
4810	NYSE	DPZ	Fri, Aug 18, 2023	380.45	382.61	377.50	378.83
4809	NYSE	DPZ	Thu, Aug 17, 2023	389.85	390.41	381.78	382.30
4808	NYSE	DPZ	Wed, Aug 16, 2023	392.17	393.52	389.00	389.11
4807	NYSE	DPZ	Tue, Aug 15, 2023	396.06	397.75	392.80	393.82
4806	NYSE	DPZ	Mon, Aug 14, 2023	393.51	397.89	391.00	397.59
4805	NYSE	DPZ	Fri, Aug 11, 2023	396.64	396.70	392.56	394.17
4804	NYSE	DPZ	Thu, Aug 10, 2023	397.02	400.94	395.45	398.40
4803	NYSE	DPZ	Wed, Aug 9, 2023	400.00	402.08	396.13	396.22
4802	NYSE	DPZ	Tue, Aug 8, 2023	397.36	398.91	394.15	398.01
4801	NYSE	DPZ	Mon, Aug 7, 2023	396.60	399.60	395.36	398.69
4800	NYSE	DPZ	Fri, Aug 4, 2023	403.06	403.06	394.60	395.36
4799	NYSE	DPZ	Thu, Aug 3, 2023	397.26	403.90	395.51	401.36
4798	NYSE	DPZ	Wed, Aug 2, 2023	398.32	401.86	395.05	398.30
4797	NYSE	DPZ	Tue, Aug 1, 2023	396.58	401.31	394.02	399.65
4796	NYSE	DPZ	Mon, Jul 31, 2023	400.23	401.53	394.15	396.74
4795	NYSE	DPZ	Fri, Jul 28, 2023	405.90	406.12	399.79	400.88
4794	NYSE	DPZ	Thu, Jul 27, 2023	400.40	406.31	397.14	402.58
4793	NYSE	DPZ	Wed, Jul 26, 2023	396.30	405.00	394.81	401.36
4792	NYSE	DPZ	Tue, Jul 25, 2023	387.51	399.69	387.00	397.05
4791	NYSE	DPZ	Mon, Jul 24, 2023	400.00	401.77	383.23	385.90
4790	NYSE	DPZ	Fri, Jul 21, 2023	388.40	389.66	384.48	385.44
4789	NYSE	DPZ	Thu, Jul 20, 2023	393.16	393.25	385.24	387.83
4788	NYSE	DPZ	Wed, Jul 19, 2023	396.59	397.72	388.76	392.33
4787	NYSE	DPZ	Tue, Jul 18, 2023	391.00	393.78	388.33	392.29
4786	NYSE	DPZ	Mon, Jul 17, 2023	385.78	392.62	383.21	389.74
4785	NYSE	DPZ	Fri, Jul 14, 2023	387.66	389.40	382.95	384.66
4784	NYSE	DPZ	Thu, Jul 13, 2023	390.71	393.33	385.48	386.87
4783	NYSE	DPZ	Wed, Jul 12, 2023	398.90	409.95	381.24	388.59
4782	NYSE	DPZ	Tue, Jul 11, 2023	346.70	350.82	346.70	349.79
4781	NYSE	DPZ	Mon, Jul 10, 2023	341.99	351.63	341.99	347.41
4780	NYSE	DPZ	Fri, Jul 7, 2023	333.26	344.70	332.44	341.68
4779	NYSE	DPZ	Thu, Jul 6, 2023	332.26	334.68	328.03	333.91
4778	NYSE	DPZ	Wed, Jul 5, 2023	335.55	335.75	331.62	334.96
4777	NYSE	DPZ	Mon, Jul 3, 2023	334.71	338.37	331.32	336.66
4776	NYSE	DPZ	Fri, Jun 30, 2023	332.00	337.16	331.27	336.99
4775	NYSE	DPZ	Thu, Jun 29, 2023	325.67	333.63	325.67	330.73
4774	NYSE	DPZ	Wed, Jun 28, 2023	324.63	325.99	322.79	325.52
4773	NYSE	DPZ	Tue, Jun 27, 2023	320.00	326.05	320.00	324.93
4772	NYSE	DPZ	Mon, Jun 26, 2023	315.00	320.00	313.87	319.24
4771	NYSE	DPZ	Fri, Jun 23, 2023	320.00	321.04	316.59	316.82
4770	NYSE	DPZ	Thu, Jun 22, 2023	322.00	323.44	320.36	321.04
4769	NYSE	DPZ	Wed, Jun 21, 2023	322.27	325.75	321.89	323.11
4768	NYSE	DPZ	Tue, Jun 20, 2023	330.75	331.84	324.89	325.54
4767	NYSE	DPZ	Fri, Jun 16, 2023	330.36	342.70	329.42	331.41
4766	NYSE	DPZ	Thu, Jun 15, 2023	320.00	326.50	318.35	325.46
4765	NYSE	DPZ	Wed, Jun 14, 2023	302.13	307.41	299.50	305.72
4764	NYSE	DPZ	Tue, Jun 13, 2023	301.81	303.59	298.46	300.68
4763	NYSE	DPZ	Mon, Jun 12, 2023	299.41	302.29	297.05	301.86
4762	NYSE	DPZ	Fri, Jun 9, 2023	299.75	300.79	296.51	298.07
4761	NYSE	DPZ	Thu, Jun 8, 2023	296.73	301.95	294.65	299.90
4760	NYSE	DPZ	Wed, Jun 7, 2023	299.03	299.99	294.94	297.56
4759	NYSE	DPZ	Tue, Jun 6, 2023	297.00	299.29	291.28	297.74
4758	NYSE	DPZ	Mon, Jun 5, 2023	302.52	302.53	297.79	303.19
4757	NYSE	DPZ	Fri, Jun 2, 2023	298.28	303.56	298.28	303.19
4756	NYSE	DPZ	Thu, Jun 1, 2023	296.00	300.06	292.88	296.67
4755	NYSE	DPZ	Wed, May 31, 2023	291.35	292.91	285.84	289.85
4754	NYSE	DPZ	Tue, May 30, 2023	299.27	300.81	291.13	291.39
4753	NYSE	DPZ	Fri, May 26, 2023	304.06	307.22	299.27	299.83
4752	NYSE	DPZ	Thu, May 25, 2023	306.73	308.72	303.77	304.50
4751	NYSE	DPZ	Wed, May 24, 2023	304.19	308.52	301.41	306.80
4750	NYSE	DPZ	Tue, May 23, 2023	308.28	308.82	303.41	304.29
4749	NYSE	DPZ	Mon, May 22, 2023	313.21	315.84	308.38	308.91
4748	NYSE	DPZ	Fri, May 19, 2023	313.60	313.60	308.97	312.46
4747	NYSE	DPZ	Thu, May 18, 2023	305.44	311.97	304.33	311.36
4746	NYSE	DPZ	Wed, May 17, 2023	302.56	306.25	300.67	305.05
4745	NYSE	DPZ	Tue, May 16, 2023	306.96	306.96	300.59	301.85
4744	NYSE	DPZ	Mon, May 15, 2023	307.50	308.91	305.50	307.85
4743	NYSE	DPZ	Fri, May 12, 2023	307.36	309.01	306.15	307.58
4742	NYSE	DPZ	Thu, May 11, 2023	306.86	308.89	305.00	306.93
4741	NYSE	DPZ	Wed, May 10, 2023	309.63	310.64	304.32	306.89
4740	NYSE	DPZ	Tue, May 9, 2023	308.80	310.16	306.76	308.64
4739	NYSE	DPZ	Mon, May 8, 2023	311.11	314.23	308.85	308.94
4738	NYSE	DPZ	Fri, May 5, 2023	312.71	315.32	310.78	311.11
4737	NYSE	DPZ	Thu, May 4, 2023	312.66	315.99	310.22	311.41
4736	NYSE	DPZ	Wed, May 3, 2023	310.71	318.04	309.99	314.86
4735	NYSE	DPZ	Tue, May 2, 2023	310.37	313.39	307.54	311.59
4734	NYSE	DPZ	Mon, May 1, 2023	316.52	318.17	310.50	311.25
4733	NYSE	DPZ	Fri, Apr 28, 2023	318.33	320.38	314.35	317.47
4732	NYSE	DPZ	Thu, Apr 27, 2023	350.20	353.95	315.12	317.14
4731	NYSE	DPZ	Wed, Apr 26, 2023	328.60	339.57	328.53	339.03
4730	NYSE	DPZ	Tue, Apr 25, 2023	330.86	331.50	327.38	329.63
4729	NYSE	DPZ	Mon, Apr 24, 2023	332.06	332.49	326.59	330.27
4728	NYSE	DPZ	Fri, Apr 21, 2023	325.99	330.56	323.48	330.52
4727	NYSE	DPZ	Thu, Apr 20, 2023	324.97	325.71	321.81	322.90
4726	NYSE	DPZ	Wed, Apr 19, 2023	326.79	328.02	323.70	325.66
4725	NYSE	DPZ	Tue, Apr 18, 2023	330.77	332.18	325.64	326.70
4724	NYSE	DPZ	Mon, Apr 17, 2023	332.33	334.02	328.65	329.90
4723	NYSE	DPZ	Fri, Apr 14, 2023	332.00	335.92	330.09	330.38
4722	NYSE	DPZ	Thu, Apr 13, 2023	327.11	333.32	326.73	332.60
4721	NYSE	DPZ	Wed, Apr 12, 2023	332.85	333.57	326.24	326.44
4720	NYSE	DPZ	Tue, Apr 11, 2023	329.57	333.75	328.09	332.44
4719	NYSE	DPZ	Mon, Apr 10, 2023	328.93	331.44	326.50	329.71
4718	NYSE	DPZ	Thu, Apr 6, 2023	328.90	331.34	327.29	330.58
4717	NYSE	DPZ	Wed, Apr 5, 2023	329.05	332.63	327.60	328.38
4716	NYSE	DPZ	Tue, Apr 4, 2023	331.09	333.14	326.73	328.97
4715	NYSE	DPZ	Mon, Apr 3, 2023	330.10	333.24	325.97	332.52
4714	NYSE	DPZ	Fri, Mar 31, 2023	327.55	332.54	327.19	329.87
4713	NYSE	DPZ	Thu, Mar 30, 2023	329.70	329.70	325.62	327.65
4712	NYSE	DPZ	Wed, Mar 29, 2023	326.81	330.36	325.63	327.58
4711	NYSE	DPZ	Tue, Mar 28, 2023	321.65	324.64	319.89	324.23
4710	NYSE	DPZ	Mon, Mar 27, 2023	314.81	324.01	312.71	322.22
4709	NYSE	DPZ	Fri, Mar 24, 2023	315.69	316.36	310.60	311.51
4708	NYSE	DPZ	Thu, Mar 23, 2023	313.77	318.78	312.33	315.43
4707	NYSE	DPZ	Wed, Mar 22, 2023	316.39	318.15	311.90	312.28
4706	NYSE	DPZ	Tue, Mar 21, 2023	317.42	319.05	314.72	317.64
4705	NYSE	DPZ	Mon, Mar 20, 2023	310.81	317.82	310.81	317.18
4704	NYSE	DPZ	Fri, Mar 17, 2023	314.27	317.48	307.57	310.67
4703	NYSE	DPZ	Thu, Mar 16, 2023	312.96	317.55	310.72	313.94
4702	NYSE	DPZ	Wed, Mar 15, 2023	304.73	313.56	303.90	312.60
4701	NYSE	DPZ	Tue, Mar 14, 2023	305.06	308.47	303.81	307.10
4700	NYSE	DPZ	Mon, Mar 13, 2023	300.00	308.80	297.73	301.38
4699	NYSE	DPZ	Fri, Mar 10, 2023	309.58	309.58	298.78	300.16
4698	NYSE	DPZ	Thu, Mar 9, 2023	312.33	314.14	307.31	309.12
4697	NYSE	DPZ	Wed, Mar 8, 2023	308.71	312.94	308.00	312.13
4696	NYSE	DPZ	Tue, Mar 7, 2023	316.24	320.55	310.54	310.85
4695	NYSE	DPZ	Mon, Mar 6, 2023	309.67	319.10	309.16	316.32
4694	NYSE	DPZ	Fri, Mar 3, 2023	301.90	307.77	301.46	304.76
4693	NYSE	DPZ	Thu, Mar 2, 2023	302.00	305.87	300.00	305.32
4692	NYSE	DPZ	Wed, Mar 1, 2023	293.84	302.66	293.24	301.73
4691	NYSE	DPZ	Tue, Feb 28, 2023	292.53	297.91	291.32	294.01
4690	NYSE	DPZ	Mon, Feb 27, 2023	298.02	300.47	291.00	295.63
4689	NYSE	DPZ	Fri, Feb 24, 2023	302.10	310.50	297.00	297.47
4688	NYSE	DPZ	Thu, Feb 23, 2023	315.15	319.30	302.14	307.86
4687	NYSE	DPZ	Wed, Feb 22, 2023	347.07	351.65	341.35	348.46
4686	NYSE	DPZ	Tue, Feb 21, 2023	352.61	354.54	348.33	350.23
4685	NYSE	DPZ	Fri, Feb 17, 2023	355.88	357.46	351.51	357.36
4684	NYSE	DPZ	Thu, Feb 16, 2023	356.62	359.92	354.52	356.83
4683	NYSE	DPZ	Wed, Feb 15, 2023	346.87	360.32	346.87	360.10
4682	NYSE	DPZ	Tue, Feb 14, 2023	354.64	354.64	345.69	347.58
4681	NYSE	DPZ	Mon, Feb 13, 2023	354.21	357.86	352.39	355.05
4680	NYSE	DPZ	Fri, Feb 10, 2023	352.92	359.35	352.72	354.06
4679	NYSE	DPZ	Thu, Feb 9, 2023	357.33	358.14	353.88	354.97
4678	NYSE	DPZ	Wed, Feb 8, 2023	355.76	356.19	350.21	353.59
4677	NYSE	DPZ	Tue, Feb 7, 2023	353.81	357.71	350.30	357.20
4676	NYSE	DPZ	Mon, Feb 6, 2023	357.28	361.15	354.70	355.98
4675	NYSE	DPZ	Fri, Feb 3, 2023	357.16	363.24	355.06	359.62
4674	NYSE	DPZ	Thu, Feb 2, 2023	365.10	369.97	356.31	360.47
4673	NYSE	DPZ	Wed, Feb 1, 2023	351.35	363.18	350.24	359.79
4672	NYSE	DPZ	Tue, Jan 31, 2023	346.24	353.62	343.37	353.00
4671	NYSE	DPZ	Mon, Jan 30, 2023	354.47	357.22	347.80	348.49
4670	NYSE	DPZ	Fri, Jan 27, 2023	354.25	358.25	352.69	355.17
4669	NYSE	DPZ	Thu, Jan 26, 2023	353.41	360.74	351.11	354.04
4668	NYSE	DPZ	Wed, Jan 25, 2023	336.00	351.00	335.74	350.64
4667	NYSE	DPZ	Tue, Jan 24, 2023	342.79	343.53	334.39	339.34
4666	NYSE	DPZ	Mon, Jan 23, 2023	345.40	347.49	337.65	345.45
4665	NYSE	DPZ	Fri, Jan 20, 2023	350.91	350.91	342.10	348.04
4664	NYSE	DPZ	Thu, Jan 19, 2023	345.77	354.49	345.74	348.85
4663	NYSE	DPZ	Wed, Jan 18, 2023	347.61	350.92	344.33	346.48
4662	NYSE	DPZ	Tue, Jan 17, 2023	345.00	350.87	342.03	344.19
4661	NYSE	DPZ	Fri, Jan 13, 2023	331.99	337.83	323.22	337.44
4660	NYSE	DPZ	Thu, Jan 12, 2023	350.72	351.01	336.83	337.62
4659	NYSE	DPZ	Wed, Jan 11, 2023	342.61	349.97	341.83	349.85
4658	NYSE	DPZ	Tue, Jan 10, 2023	331.85	340.84	330.67	339.73
4657	NYSE	DPZ	Mon, Jan 9, 2023	345.00	349.78	333.02	333.88
4656	NYSE	DPZ	Fri, Jan 6, 2023	338.77	343.16	334.75	342.62
4655	NYSE	DPZ	Thu, Jan 5, 2023	341.00	341.00	335.02	338.83
4654	NYSE	DPZ	Wed, Jan 4, 2023	343.09	345.55	339.51	344.39
4653	NYSE	DPZ	Tue, Jan 3, 2023	350.88	350.88	333.62	339.27
4652	NYSE	DPZ	Fri, Dec 30, 2022	346.84	346.84	341.55	346.40
4651	NYSE	DPZ	Thu, Dec 29, 2022	346.40	353.21	345.02	349.80
4650	NYSE	DPZ	Wed, Dec 28, 2022	354.32	355.74	344.38	344.41
4649	NYSE	DPZ	Tue, Dec 27, 2022	352.05	354.94	347.48	354.40
4648	NYSE	DPZ	Fri, Dec 23, 2022	351.35	354.34	347.00	353.02
4647	NYSE	DPZ	Thu, Dec 22, 2022	355.84	355.84	343.92	352.21
4646	NYSE	DPZ	Wed, Dec 21, 2022	355.11	360.29	355.06	358.33
4645	NYSE	DPZ	Tue, Dec 20, 2022	355.97	355.99	349.81	353.73
4644	NYSE	DPZ	Mon, Dec 19, 2022	358.25	360.72	354.81	356.33
4643	NYSE	DPZ	Fri, Dec 16, 2022	354.09	361.69	351.24	357.23
4642	NYSE	DPZ	Thu, Dec 15, 2022	365.05	365.05	351.48	356.99
4641	NYSE	DPZ	Wed, Dec 14, 2022	360.00	369.18	358.19	366.74
4640	NYSE	DPZ	Tue, Dec 13, 2022	371.63	374.11	361.64	360.77
4639	NYSE	DPZ	Mon, Dec 12, 2022	363.30	364.59	358.57	363.35
4638	NYSE	DPZ	Fri, Dec 9, 2022	372.74	378.64	362.51	362.65
4637	NYSE	DPZ	Thu, Dec 8, 2022	373.46	375.55	368.63	374.94
4636	NYSE	DPZ	Wed, Dec 7, 2022	368.64	373.59	366.67	372.14
4635	NYSE	DPZ	Tue, Dec 6, 2022	378.74	379.00	363.73	369.36
4634	NYSE	DPZ	Mon, Dec 5, 2022	387.45	387.60	378.16	381.26
4633	NYSE	DPZ	Fri, Dec 2, 2022	381.10	385.04	379.38	382.76
4632	NYSE	DPZ	Thu, Dec 1, 2022	391.22	392.04	384.85	385.58
4631	NYSE	DPZ	Wed, Nov 30, 2022	383.05	391.00	377.08	388.73
4630	NYSE	DPZ	Tue, Nov 29, 2022	381.41	384.49	378.46	383.06
4629	NYSE	DPZ	Mon, Nov 28, 2022	388.94	391.53	381.77	382.29
4628	NYSE	DPZ	Fri, Nov 25, 2022	392.56	395.00	387.31	389.06
4627	NYSE	DPZ	Wed, Nov 23, 2022	378.86	392.00	378.53	391.74
4626	NYSE	DPZ	Tue, Nov 22, 2022	375.84	377.83	372.50	376.07
4625	NYSE	DPZ	Mon, Nov 21, 2022	368.58	379.57	368.58	377.83
4624	NYSE	DPZ	Fri, Nov 18, 2022	374.19	381.80	365.06	367.89
4623	NYSE	DPZ	Thu, Nov 17, 2022	359.85	366.81	355.73	366.73
4622	NYSE	DPZ	Wed, Nov 16, 2022	368.64	376.59	361.92	364.47
4621	NYSE	DPZ	Tue, Nov 15, 2022	372.43	375.53	365.73	366.74
4620	NYSE	DPZ	Mon, Nov 14, 2022	365.71	378.04	363.91	370.23
4619	NYSE	DPZ	Fri, Nov 11, 2022	357.40	370.72	356.67	366.52
4618	NYSE	DPZ	Thu, Nov 10, 2022	347.79	358.51	342.57	357.82
4617	NYSE	DPZ	Wed, Nov 9, 2022	336.83	339.90	332.75	338.54
4616	NYSE	DPZ	Tue, Nov 8, 2022	347.96	351.35	335.00	337.49
4615	NYSE	DPZ	Mon, Nov 7, 2022	359.95	360.38	347.49	347.93
4614	NYSE	DPZ	Fri, Nov 4, 2022	354.42	360.07	347.93	359.65
4613	NYSE	DPZ	Thu, Nov 3, 2022	335.04	353.15	335.04	352.07
4612	NYSE	DPZ	Wed, Nov 2, 2022	334.48	349.00	333.56	339.03
4611	NYSE	DPZ	Tue, Nov 1, 2022	334.15	334.85	330.11	333.44
4610	NYSE	DPZ	Mon, Oct 31, 2022	334.99	339.20	331.58	332.24
4609	NYSE	DPZ	Fri, Oct 28, 2022	328.94	335.06	327.80	334.80
4608	NYSE	DPZ	Thu, Oct 27, 2022	326.91	337.92	326.91	331.50
4607	NYSE	DPZ	Wed, Oct 26, 2022	329.77	331.15	321.57	322.02
4606	NYSE	DPZ	Tue, Oct 25, 2022	324.97	332.79	324.82	328.88
4605	NYSE	DPZ	Mon, Oct 24, 2022	322.98	323.59	315.69	323.16
4604	NYSE	DPZ	Fri, Oct 21, 2022	320.42	322.74	314.12	321.56
4603	NYSE	DPZ	Thu, Oct 20, 2022	322.22	327.71	318.91	319.50
4602	NYSE	DPZ	Wed, Oct 19, 2022	327.59	331.97	321.43	323.40
4601	NYSE	DPZ	Tue, Oct 18, 2022	323.46	331.33	322.04	328.90
4600	NYSE	DPZ	Mon, Oct 17, 2022	322.99	326.99	318.14	321.16
4599	NYSE	DPZ	Fri, Oct 14, 2022	334.00	334.13	316.93	317.34
4598	NYSE	DPZ	Thu, Oct 13, 2022	318.00	335.93	313.08	333.26
4597	NYSE	DPZ	Wed, Oct 12, 2022	303.30	305.24	299.41	301.76
4596	NYSE	DPZ	Tue, Oct 11, 2022	310.52	312.04	302.35	303.50
4595	NYSE	DPZ	Mon, Oct 10, 2022	315.70	316.01	304.42	309.67
4594	NYSE	DPZ	Fri, Oct 7, 2022	320.43	321.04	312.86	314.52
4593	NYSE	DPZ	Thu, Oct 6, 2022	336.28	336.75	320.89	324.22
4592	NYSE	DPZ	Wed, Oct 5, 2022	328.00	336.65	324.53	335.13
4591	NYSE	DPZ	Tue, Oct 4, 2022	328.94	333.84	327.34	330.61
4590	NYSE	DPZ	Mon, Oct 3, 2022	311.15	318.33	300.63	316.44
4589	NYSE	DPZ	Fri, Sep 30, 2022	315.29	319.68	310.07	310.20
4588	NYSE	DPZ	Thu, Sep 29, 2022	318.64	323.32	310.99	316.35
4587	NYSE	DPZ	Wed, Sep 28, 2022	318.14	323.38	313.18	321.18
4586	NYSE	DPZ	Tue, Sep 27, 2022	326.84	328.92	313.22	314.19
4585	NYSE	DPZ	Mon, Sep 26, 2022	329.54	329.54	321.46	324.74
4584	NYSE	DPZ	Fri, Sep 23, 2022	324.00	336.52	322.01	330.00
4583	NYSE	DPZ	Thu, Sep 22, 2022	330.11	331.67	319.62	320.14
4582	NYSE	DPZ	Wed, Sep 21, 2022	334.40	341.23	330.56	333.20
4581	NYSE	DPZ	Tue, Sep 20, 2022	329.79	336.21	326.82	332.35
4580	NYSE	DPZ	Mon, Sep 19, 2022	341.21	342.73	330.04	332.98
4579	NYSE	DPZ	Fri, Sep 16, 2022	348.26	350.95	338.83	342.97
4578	NYSE	DPZ	Thu, Sep 15, 2022	339.62	351.16	339.44	349.51
4577	NYSE	DPZ	Wed, Sep 14, 2022	350.39	350.59	337.85	340.28
4576	NYSE	DPZ	Tue, Sep 13, 2022	357.30	357.30	349.80	349.28
4575	NYSE	DPZ	Mon, Sep 12, 2022	373.10	378.36	363.69	364.44
4574	NYSE	DPZ	Fri, Sep 9, 2022	363.72	368.61	360.54	367.12
4573	NYSE	DPZ	Thu, Sep 8, 2022	359.57	363.82	357.34	362.00
4572	NYSE	DPZ	Wed, Sep 7, 2022	363.88	366.85	359.93	362.61
4571	NYSE	DPZ	Tue, Sep 6, 2022	365.84	365.84	356.02	362.77
4570	NYSE	DPZ	Fri, Sep 2, 2022	374.61	374.61	364.51	365.80
4569	NYSE	DPZ	Thu, Sep 1, 2022	370.16	372.74	367.26	371.62
4568	NYSE	DPZ	Wed, Aug 31, 2022	381.09	381.69	370.90	371.86
4567	NYSE	DPZ	Tue, Aug 30, 2022	379.56	385.30	377.55	380.37
4566	NYSE	DPZ	Mon, Aug 29, 2022	387.18	387.30	378.46	378.51
4565	NYSE	DPZ	Fri, Aug 26, 2022	407.27	407.48	390.24	390.28
4564	NYSE	DPZ	Thu, Aug 25, 2022	399.31	408.39	396.12	406.97
4563	NYSE	DPZ	Wed, Aug 24, 2022	393.32	397.36	390.02	396.96
4562	NYSE	DPZ	Tue, Aug 23, 2022	401.89	402.60	391.66	392.46
4561	NYSE	DPZ	Mon, Aug 22, 2022	400.42	403.30	397.54	401.21
4560	NYSE	DPZ	Fri, Aug 19, 2022	416.29	416.71	403.63	405.20
4559	NYSE	DPZ	Thu, Aug 18, 2022	412.22	417.23	410.61	416.95
4558	NYSE	DPZ	Wed, Aug 17, 2022	408.74	415.82	406.89	411.99
4557	NYSE	DPZ	Tue, Aug 16, 2022	409.96	415.60	408.98	410.93
4556	NYSE	DPZ	Mon, Aug 15, 2022	411.99	414.51	408.79	410.86
4555	NYSE	DPZ	Fri, Aug 12, 2022	406.21	415.50	406.09	412.24
4554	NYSE	DPZ	Thu, Aug 11, 2022	409.00	410.67	403.30	404.13
4553	NYSE	DPZ	Wed, Aug 10, 2022	398.20	409.00	396.94	405.75
4552	NYSE	DPZ	Tue, Aug 9, 2022	395.11	396.12	390.85	392.56
4551	NYSE	DPZ	Mon, Aug 8, 2022	390.76	397.16	389.77	394.89
4550	NYSE	DPZ	Fri, Aug 5, 2022	390.00	391.98	386.98	387.93
4549	NYSE	DPZ	Thu, Aug 4, 2022	390.41	394.34	387.78	391.34
4548	NYSE	DPZ	Wed, Aug 3, 2022	394.02	394.02	388.30	390.91
4547	NYSE	DPZ	Tue, Aug 2, 2022	388.74	395.75	386.40	391.07
4546	NYSE	DPZ	Mon, Aug 1, 2022	392.31	395.25	389.67	390.12
4545	NYSE	DPZ	Fri, Jul 29, 2022	389.60	394.73	385.26	392.11
4544	NYSE	DPZ	Thu, Jul 28, 2022	394.55	397.05	389.25	389.82
4543	NYSE	DPZ	Wed, Jul 27, 2022	389.34	395.43	389.30	392.99
4542	NYSE	DPZ	Tue, Jul 26, 2022	385.00	393.97	380.75	386.75
4541	NYSE	DPZ	Mon, Jul 25, 2022	401.19	403.08	385.83	387.99
4540	NYSE	DPZ	Fri, Jul 22, 2022	405.40	411.55	396.15	399.27
4539	NYSE	DPZ	Thu, Jul 21, 2022	413.99	426.44	404.38	405.64
4538	NYSE	DPZ	Wed, Jul 20, 2022	410.05	416.08	409.41	410.86
4537	NYSE	DPZ	Tue, Jul 19, 2022	409.99	412.31	404.07	410.24
4536	NYSE	DPZ	Mon, Jul 18, 2022	409.26	411.21	404.34	406.81
4535	NYSE	DPZ	Fri, Jul 15, 2022	401.69	406.91	399.55	406.60
4534	NYSE	DPZ	Thu, Jul 14, 2022	400.00	402.34	396.55	399.15
4533	NYSE	DPZ	Wed, Jul 13, 2022	388.85	405.00	386.39	401.37
4532	NYSE	DPZ	Tue, Jul 12, 2022	396.75	402.74	389.39	391.49
4531	NYSE	DPZ	Mon, Jul 11, 2022	400.98	403.32	396.50	397.25
4530	NYSE	DPZ	Fri, Jul 8, 2022	405.08	409.03	398.80	401.35
4529	NYSE	DPZ	Thu, Jul 7, 2022	395.97	406.27	395.91	405.54
4528	NYSE	DPZ	Wed, Jul 6, 2022	397.48	400.05	393.80	397.57
4527	NYSE	DPZ	Tue, Jul 5, 2022	400.19	401.17	393.72	396.80
4526	NYSE	DPZ	Fri, Jul 1, 2022	392.62	404.59	390.77	403.61
4525	NYSE	DPZ	Thu, Jun 30, 2022	390.00	392.75	386.50	389.71
4524	NYSE	DPZ	Wed, Jun 29, 2022	391.82	392.88	386.33	389.04
4523	NYSE	DPZ	Tue, Jun 28, 2022	396.42	399.42	390.16	390.71
4522	NYSE	DPZ	Mon, Jun 27, 2022	398.55	401.11	392.37	397.58
4521	NYSE	DPZ	Fri, Jun 24, 2022	400.00	400.00	390.12	396.54
4520	NYSE	DPZ	Thu, Jun 23, 2022	392.38	398.34	387.60	398.13
4519	NYSE	DPZ	Wed, Jun 22, 2022	385.37	395.39	382.04	389.76
4518	NYSE	DPZ	Tue, Jun 21, 2022	380.51	388.56	379.30	386.36
4517	NYSE	DPZ	Fri, Jun 17, 2022	381.15	381.86	375.97	379.17
4516	NYSE	DPZ	Thu, Jun 16, 2022	378.44	386.63	374.73	379.55
4515	NYSE	DPZ	Wed, Jun 15, 2022	378.19	387.67	378.19	385.42
4514	NYSE	DPZ	Tue, Jun 14, 2022	378.07	384.00	375.90	377.13
4513	NYSE	DPZ	Mon, Jun 13, 2022	370.72	383.31	370.72	379.53
4512	NYSE	DPZ	Fri, Jun 10, 2022	381.23	382.92	376.56	380.50
4511	NYSE	DPZ	Thu, Jun 9, 2022	380.67	388.20	379.18	385.44
4510	NYSE	DPZ	Wed, Jun 8, 2022	383.44	391.66	383.44	384.00
4509	NYSE	DPZ	Tue, Jun 7, 2022	371.05	385.75	371.05	385.28
4508	NYSE	DPZ	Mon, Jun 6, 2022	370.01	378.48	368.29	377.27
4507	NYSE	DPZ	Fri, Jun 3, 2022	367.60	373.40	366.17	368.12
4506	NYSE	DPZ	Thu, Jun 2, 2022	362.43	375.49	361.18	372.87
4505	NYSE	DPZ	Wed, Jun 1, 2022	364.97	365.33	359.05	360.85
4504	NYSE	DPZ	Tue, May 31, 2022	364.61	366.52	359.04	363.17
4503	NYSE	DPZ	Fri, May 27, 2022	357.46	366.08	356.35	365.91
4502	NYSE	DPZ	Thu, May 26, 2022	355.46	362.04	354.67	355.61
4501	NYSE	DPZ	Wed, May 25, 2022	342.26	356.20	342.26	352.57
4500	NYSE	DPZ	Tue, May 24, 2022	340.77	344.63	335.60	342.17
4499	NYSE	DPZ	Mon, May 23, 2022	344.91	346.66	333.56	343.01
4498	NYSE	DPZ	Fri, May 20, 2022	338.49	342.37	330.58	341.69
4497	NYSE	DPZ	Thu, May 19, 2022	326.65	339.73	325.48	336.43
4496	NYSE	DPZ	Wed, May 18, 2022	331.00	331.61	322.61	328.02
4495	NYSE	DPZ	Tue, May 17, 2022	340.38	340.38	331.12	336.46
4494	NYSE	DPZ	Mon, May 16, 2022	340.20	340.20	330.72	336.45
4493	NYSE	DPZ	Fri, May 13, 2022	331.74	343.55	330.44	340.94
4492	NYSE	DPZ	Thu, May 12, 2022	323.09	337.78	321.15	327.85
4491	NYSE	DPZ	Wed, May 11, 2022	334.84	335.62	324.51	325.13
4490	NYSE	DPZ	Tue, May 10, 2022	338.59	342.00	327.12	335.72
4489	NYSE	DPZ	Mon, May 9, 2022	335.55	338.87	331.47	333.60
4488	NYSE	DPZ	Fri, May 6, 2022	339.62	346.02	335.30	341.79
4487	NYSE	DPZ	Thu, May 5, 2022	347.79	352.25	339.94	341.69
4486	NYSE	DPZ	Wed, May 4, 2022	345.09	354.21	337.80	353.20
4485	NYSE	DPZ	Tue, May 3, 2022	349.28	349.28	339.59	343.84
4484	NYSE	DPZ	Mon, May 2, 2022	341.82	352.27	337.54	351.12
4483	NYSE	DPZ	Fri, Apr 29, 2022	347.79	348.88	337.85	338.00
4482	NYSE	DPZ	Thu, Apr 28, 2022	350.95	361.69	335.63	353.88
4481	NYSE	DPZ	Wed, Apr 27, 2022	370.00	377.66	368.26	372.91
4480	NYSE	DPZ	Tue, Apr 26, 2022	377.34	379.94	366.63	369.73
4479	NYSE	DPZ	Mon, Apr 25, 2022	377.21	379.34	369.38	378.16
4478	NYSE	DPZ	Fri, Apr 22, 2022	390.99	392.67	378.04	378.83
4477	NYSE	DPZ	Thu, Apr 21, 2022	399.48	402.77	390.80	391.00
4476	NYSE	DPZ	Wed, Apr 20, 2022	394.63	397.57	390.11	396.49
4475	NYSE	DPZ	Tue, Apr 19, 2022	378.58	397.72	378.58	394.08
4474	NYSE	DPZ	Mon, Apr 18, 2022	384.41	388.12	376.81	379.49
4473	NYSE	DPZ	Thu, Apr 14, 2022	390.94	393.14	386.90	387.24
4472	NYSE	DPZ	Wed, Apr 13, 2022	387.79	392.45	386.01	392.16
4471	NYSE	DPZ	Tue, Apr 12, 2022	390.61	396.45	388.10	388.57
4470	NYSE	DPZ	Mon, Apr 11, 2022	389.09	395.81	385.46	387.92
4469	NYSE	DPZ	Fri, Apr 8, 2022	404.15	404.15	394.03	394.79
4468	NYSE	DPZ	Thu, Apr 7, 2022	389.34	398.91	386.78	397.40
4467	NYSE	DPZ	Wed, Apr 6, 2022	387.60	393.06	378.46	391.10
4466	NYSE	DPZ	Tue, Apr 5, 2022	394.00	403.28	391.02	391.17
4465	NYSE	DPZ	Mon, Apr 4, 2022	398.00	404.85	393.28	403.79
4464	NYSE	DPZ	Fri, Apr 1, 2022	405.36	405.78	390.23	397.18
4463	NYSE	DPZ	Thu, Mar 31, 2022	408.76	410.06	404.70	407.01
4462	NYSE	DPZ	Wed, Mar 30, 2022	412.03	413.35	402.97	406.27
4461	NYSE	DPZ	Tue, Mar 29, 2022	402.46	414.52	401.63	412.01
4460	NYSE	DPZ	Mon, Mar 28, 2022	397.58	399.63	388.34	399.07
4459	NYSE	DPZ	Fri, Mar 25, 2022	393.97	394.74	386.23	394.74
4458	NYSE	DPZ	Thu, Mar 24, 2022	394.90	394.90	386.56	393.20
4457	NYSE	DPZ	Wed, Mar 23, 2022	396.56	397.71	390.14	393.94
4456	NYSE	DPZ	Tue, Mar 22, 2022	400.86	401.64	394.21	396.83
4455	NYSE	DPZ	Mon, Mar 21, 2022	415.33	418.52	396.18	400.05
4454	NYSE	DPZ	Fri, Mar 18, 2022	409.82	416.47	409.82	415.66
4453	NYSE	DPZ	Thu, Mar 17, 2022	405.00	410.51	402.47	409.46
4452	NYSE	DPZ	Wed, Mar 16, 2022	393.14	405.52	391.13	405.47
4451	NYSE	DPZ	Tue, Mar 15, 2022	387.42	393.97	386.76	389.91
4450	NYSE	DPZ	Mon, Mar 14, 2022	385.96	393.37	381.24	386.18
4449	NYSE	DPZ	Fri, Mar 11, 2022	393.64	395.62	383.31	385.27
4448	NYSE	DPZ	Thu, Mar 10, 2022	395.20	396.00	388.35	393.14
4447	NYSE	DPZ	Wed, Mar 9, 2022	393.75	401.62	389.27	397.19
4446	NYSE	DPZ	Tue, Mar 8, 2022	396.00	410.15	391.88	393.15
4445	NYSE	DPZ	Mon, Mar 7, 2022	413.67	417.94	400.06	400.07
4444	NYSE	DPZ	Fri, Mar 4, 2022	402.66	414.75	400.79	413.71
4443	NYSE	DPZ	Thu, Mar 3, 2022	425.13	425.13	401.84	402.67
4442	NYSE	DPZ	Wed, Mar 2, 2022	425.33	430.94	414.02	423.25
4441	NYSE	DPZ	Tue, Mar 1, 2022	394.50	448.99	391.63	432.21
4440	NYSE	DPZ	Mon, Feb 28, 2022	423.35	434.53	420.62	432.21
4439	NYSE	DPZ	Fri, Feb 25, 2022	417.09	430.25	406.04	429.98
4438	NYSE	DPZ	Thu, Feb 24, 2022	394.25	419.78	390.34	417.41
4437	NYSE	DPZ	Wed, Feb 23, 2022	423.89	424.38	397.19	402.09
4436	NYSE	DPZ	Tue, Feb 22, 2022	432.73	435.97	420.37	422.11
4435	NYSE	DPZ	Fri, Feb 18, 2022	432.16	441.17	432.16	435.62
4434	NYSE	DPZ	Thu, Feb 17, 2022	429.89	438.06	427.97	430.53
4433	NYSE	DPZ	Wed, Feb 16, 2022	429.07	434.00	425.33	433.34
4432	NYSE	DPZ	Tue, Feb 15, 2022	431.77	434.76	429.18	432.00
4431	NYSE	DPZ	Mon, Feb 14, 2022	432.78	435.10	425.79	430.71
4430	NYSE	DPZ	Fri, Feb 11, 2022	440.16	442.08	428.57	431.52
4429	NYSE	DPZ	Thu, Feb 10, 2022	434.99	447.62	433.40	438.58
4428	NYSE	DPZ	Wed, Feb 9, 2022	443.97	449.45	439.56	444.76
4427	NYSE	DPZ	Tue, Feb 8, 2022	433.27	441.49	430.52	438.73
4426	NYSE	DPZ	Mon, Feb 7, 2022	439.77	441.19	433.43	434.36
4425	NYSE	DPZ	Fri, Feb 4, 2022	444.14	446.56	432.00	438.07
4424	NYSE	DPZ	Thu, Feb 3, 2022	448.04	452.51	439.73	443.79
4423	NYSE	DPZ	Wed, Feb 2, 2022	460.54	463.72	450.79	451.94
4422	NYSE	DPZ	Tue, Feb 1, 2022	456.04	461.21	450.10	458.30
4421	NYSE	DPZ	Mon, Jan 31, 2022	442.73	455.44	439.53	454.65
4420	NYSE	DPZ	Fri, Jan 28, 2022	428.98	441.01	423.04	441.01
4419	NYSE	DPZ	Thu, Jan 27, 2022	425.20	437.01	423.18	429.58
4418	NYSE	DPZ	Wed, Jan 26, 2022	441.81	445.03	421.38	423.70
4417	NYSE	DPZ	Tue, Jan 25, 2022	449.06	450.72	435.51	436.36
4416	NYSE	DPZ	Mon, Jan 24, 2022	431.87	457.06	429.82	456.24
4415	NYSE	DPZ	Fri, Jan 21, 2022	450.00	454.67	433.56	434.81
4414	NYSE	DPZ	Thu, Jan 20, 2022	471.83	473.01	451.80	452.27
4413	NYSE	DPZ	Wed, Jan 19, 2022	467.73	474.92	465.78	469.39
4412	NYSE	DPZ	Tue, Jan 18, 2022	467.27	469.26	460.67	466.46
4411	NYSE	DPZ	Fri, Jan 14, 2022	470.76	473.48	460.45	473.04
4410	NYSE	DPZ	Thu, Jan 13, 2022	486.89	491.42	479.34	481.40
4409	NYSE	DPZ	Wed, Jan 12, 2022	483.72	490.37	480.33	486.89
4408	NYSE	DPZ	Tue, Jan 11, 2022	503.66	509.01	485.67	486.42
4407	NYSE	DPZ	Mon, Jan 10, 2022	501.81	504.51	489.15	502.65
4406	NYSE	DPZ	Fri, Jan 7, 2022	524.40	524.40	508.20	508.43
4405	NYSE	DPZ	Thu, Jan 6, 2022	518.57	532.32	512.02	524.41
4404	NYSE	DPZ	Wed, Jan 5, 2022	525.26	534.77	520.36	520.53
4403	NYSE	DPZ	Tue, Jan 4, 2022	553.22	555.00	530.79	535.28
4402	NYSE	DPZ	Mon, Jan 3, 2022	562.78	564.73	541.22	553.22
4401	NYSE	DPZ	Fri, Dec 31, 2021	557.79	567.57	556.50	564.33
4400	NYSE	DPZ	Thu, Dec 30, 2021	563.88	566.94	557.40	557.41
4399	NYSE	DPZ	Wed, Dec 29, 2021	557.80	565.94	556.71	562.40
4398	NYSE	DPZ	Tue, Dec 28, 2021	555.06	558.71	551.98	557.77
4397	NYSE	DPZ	Mon, Dec 27, 2021	547.30	561.92	546.54	557.21
4396	NYSE	DPZ	Thu, Dec 23, 2021	534.15	549.14	534.15	545.84
4395	NYSE	DPZ	Wed, Dec 22, 2021	531.14	536.11	527.36	534.83
4394	NYSE	DPZ	Tue, Dec 21, 2021	532.40	537.78	527.95	529.96
4393	NYSE	DPZ	Mon, Dec 20, 2021	527.32	531.23	522.32	530.61
4392	NYSE	DPZ	Fri, Dec 17, 2021	531.22	534.41	527.00	528.38
4391	NYSE	DPZ	Thu, Dec 16, 2021	527.17	534.31	520.45	532.20
4390	NYSE	DPZ	Wed, Dec 15, 2021	510.92	525.40	507.44	523.92
4389	NYSE	DPZ	Tue, Dec 14, 2021	531.13	536.12	522.15	523.15
4388	NYSE	DPZ	Mon, Dec 13, 2021	533.40	540.96	530.49	536.42
4387	NYSE	DPZ	Fri, Dec 10, 2021	531.91	535.81	529.27	534.42
4386	NYSE	DPZ	Thu, Dec 9, 2021	533.79	537.18	528.84	530.29
4385	NYSE	DPZ	Wed, Dec 8, 2021	538.95	546.94	531.60	534.17
4384	NYSE	DPZ	Tue, Dec 7, 2021	521.20	537.83	519.48	537.43
4383	NYSE	DPZ	Mon, Dec 6, 2021	523.63	523.63	514.84	517.08
4382	NYSE	DPZ	Fri, Dec 3, 2021	527.03	527.53	517.53	521.77
4381	NYSE	DPZ	Thu, Dec 2, 2021	512.10	527.65	511.57	525.00
4380	NYSE	DPZ	Wed, Dec 1, 2021	519.63	528.43	511.12	511.65
4379	NYSE	DPZ	Tue, Nov 30, 2021	532.48	538.03	522.26	524.14
4378	NYSE	DPZ	Mon, Nov 29, 2021	528.97	539.19	525.59	533.95
4377	NYSE	DPZ	Fri, Nov 26, 2021	534.00	540.56	528.34	529.88
4376	NYSE	DPZ	Wed, Nov 24, 2021	531.88	538.50	529.00	533.98
4375	NYSE	DPZ	Tue, Nov 23, 2021	534.20	536.63	526.30	531.91
4374	NYSE	DPZ	Mon, Nov 22, 2021	532.99	538.81	528.76	533.36
4373	NYSE	DPZ	Fri, Nov 19, 2021	546.17	549.51	534.42	535.59
4372	NYSE	DPZ	Thu, Nov 18, 2021	533.14	536.90	529.99	536.83
4371	NYSE	DPZ	Wed, Nov 17, 2021	524.04	534.29	521.86	531.48
4370	NYSE	DPZ	Tue, Nov 16, 2021	516.96	527.34	514.75	525.25
4369	NYSE	DPZ	Mon, Nov 15, 2021	515.00	522.98	507.02	517.32
4368	NYSE	DPZ	Fri, Nov 12, 2021	509.21	522.06	507.17	513.30
4367	NYSE	DPZ	Thu, Nov 11, 2021	494.37	507.17	493.06	506.96
4366	NYSE	DPZ	Wed, Nov 10, 2021	495.19	499.08	492.60	495.15
4365	NYSE	DPZ	Tue, Nov 9, 2021	499.88	508.80	496.75	498.49
4364	NYSE	DPZ	Mon, Nov 8, 2021	493.76	497.33	487.42	496.67
4363	NYSE	DPZ	Fri, Nov 5, 2021	505.76	507.21	492.42	495.88
4362	NYSE	DPZ	Thu, Nov 4, 2021	487.73	509.90	486.48	509.38
4361	NYSE	DPZ	Wed, Nov 3, 2021	487.63	489.49	480.55	485.26
4360	NYSE	DPZ	Tue, Nov 2, 2021	488.06	490.03	478.36	486.87
4359	NYSE	DPZ	Mon, Nov 1, 2021	489.68	489.68	479.39	487.38
4358	NYSE	DPZ	Fri, Oct 29, 2021	478.38	490.14	474.03	488.97
4357	NYSE	DPZ	Thu, Oct 28, 2021	480.30	482.53	473.82	479.33
4356	NYSE	DPZ	Wed, Oct 27, 2021	469.38	482.12	468.00	480.27
4355	NYSE	DPZ	Tue, Oct 26, 2021	467.52	469.68	462.53	465.78
4354	NYSE	DPZ	Mon, Oct 25, 2021	464.25	469.78	460.81	466.24
4353	NYSE	DPZ	Fri, Oct 22, 2021	467.81	472.36	463.48	464.33
4352	NYSE	DPZ	Thu, Oct 21, 2021	460.65	468.31	456.82	467.96
4351	NYSE	DPZ	Wed, Oct 20, 2021	465.17	468.91	455.12	458.58
4350	NYSE	DPZ	Tue, Oct 19, 2021	460.24	467.88	456.85	465.37
4349	NYSE	DPZ	Mon, Oct 18, 2021	458.02	467.27	456.51	459.90
4348	NYSE	DPZ	Fri, Oct 15, 2021	473.89	475.00	453.34	454.91
4347	NYSE	DPZ	Thu, Oct 14, 2021	461.00	489.89	455.96	477.48
4346	NYSE	DPZ	Wed, Oct 13, 2021	479.72	480.46	474.03	476.28
4345	NYSE	DPZ	Tue, Oct 12, 2021	481.37	483.16	476.13	480.05
4344	NYSE	DPZ	Mon, Oct 11, 2021	477.88	484.46	472.43	479.48
4343	NYSE	DPZ	Fri, Oct 8, 2021	484.58	488.39	479.64	480.32
4342	NYSE	DPZ	Thu, Oct 7, 2021	482.20	491.18	481.29	482.71
4341	NYSE	DPZ	Wed, Oct 6, 2021	473.67	483.78	470.69	482.66
4340	NYSE	DPZ	Tue, Oct 5, 2021	471.35	477.84	470.23	474.62
4339	NYSE	DPZ	Mon, Oct 4, 2021	474.00	474.98	468.77	470.91
4338	NYSE	DPZ	Fri, Oct 1, 2021	479.02	479.02	470.33	475.07
4337	NYSE	DPZ	Thu, Sep 30, 2021	484.44	487.16	476.25	476.96
4336	NYSE	DPZ	Wed, Sep 29, 2021	486.66	488.36	482.42	483.00
4335	NYSE	DPZ	Tue, Sep 28, 2021	487.20	488.66	482.46	484.91
4334	NYSE	DPZ	Mon, Sep 27, 2021	489.21	493.36	484.15	487.23
4333	NYSE	DPZ	Fri, Sep 24, 2021	493.40	495.00	486.02	489.84
4332	NYSE	DPZ	Thu, Sep 23, 2021	497.88	498.88	492.50	492.81
4331	NYSE	DPZ	Wed, Sep 22, 2021	500.68	500.68	491.25	495.52
4330	NYSE	DPZ	Tue, Sep 21, 2021	496.15	503.60	495.31	498.15
4329	NYSE	DPZ	Mon, Sep 20, 2021	502.15	504.45	493.84	497.06
4328	NYSE	DPZ	Fri, Sep 17, 2021	509.29	512.15	501.52	503.54
4327	NYSE	DPZ	Thu, Sep 16, 2021	506.94	512.71	502.55	511.21
4326	NYSE	DPZ	Wed, Sep 15, 2021	506.74	509.48	501.36	505.56
4325	NYSE	DPZ	Tue, Sep 14, 2021	511.95	511.95	505.44	506.96
4324	NYSE	DPZ	Mon, Sep 13, 2021	510.92	513.03	504.66	510.16
4323	NYSE	DPZ	Fri, Sep 10, 2021	515.82	516.48	510.41	510.87
4322	NYSE	DPZ	Thu, Sep 9, 2021	522.27	525.77	515.01	516.12
4321	NYSE	DPZ	Wed, Sep 8, 2021	515.08	522.22	512.85	521.37
4320	NYSE	DPZ	Tue, Sep 7, 2021	514.39	516.36	508.48	514.02
4319	NYSE	DPZ	Fri, Sep 3, 2021	516.08	520.98	512.23	514.50
4318	NYSE	DPZ	Thu, Sep 2, 2021	519.17	519.17	512.56	517.29
4317	NYSE	DPZ	Wed, Sep 1, 2021	515.02	517.47	508.47	515.40
4316	NYSE	DPZ	Tue, Aug 31, 2021	517.98	520.58	515.69	516.89
4315	NYSE	DPZ	Mon, Aug 30, 2021	511.87	520.11	511.87	517.25
4314	NYSE	DPZ	Fri, Aug 27, 2021	508.03	513.06	508.03	511.87
4313	NYSE	DPZ	Thu, Aug 26, 2021	512.46	514.49	508.44	510.59
4312	NYSE	DPZ	Wed, Aug 25, 2021	502.48	512.55	501.48	512.14
4311	NYSE	DPZ	Tue, Aug 24, 2021	510.00	510.00	500.43	501.58
4310	NYSE	DPZ	Mon, Aug 23, 2021	510.04	516.48	505.00	509.52
4309	NYSE	DPZ	Fri, Aug 20, 2021	518.24	518.36	507.03	509.52
4308	NYSE	DPZ	Thu, Aug 19, 2021	523.60	525.15	515.72	518.32
4307	NYSE	DPZ	Wed, Aug 18, 2021	525.50	533.78	523.75	525.62
4306	NYSE	DPZ	Tue, Aug 17, 2021	513.34	531.60	512.54	527.75
4305	NYSE	DPZ	Mon, Aug 16, 2021	518.12	518.19	512.35	513.19
4304	NYSE	DPZ	Fri, Aug 13, 2021	515.75	518.66	512.35	517.02
4303	NYSE	DPZ	Thu, Aug 12, 2021	514.73	518.74	513.89	516.48
4302	NYSE	DPZ	Wed, Aug 11, 2021	518.00	523.49	514.36	515.33
4301	NYSE	DPZ	Tue, Aug 10, 2021	529.63	530.97	517.72	518.93
4300	NYSE	DPZ	Mon, Aug 9, 2021	531.08	533.12	525.45	529.47
4299	NYSE	DPZ	Fri, Aug 6, 2021	536.05	537.77	531.65	533.44
4298	NYSE	DPZ	Thu, Aug 5, 2021	535.32	538.51	529.37	535.48
4297	NYSE	DPZ	Wed, Aug 4, 2021	541.90	542.61	536.11	536.68
4296	NYSE	DPZ	Tue, Aug 3, 2021	531.00	543.57	530.56	540.47
4295	NYSE	DPZ	Mon, Aug 2, 2021	527.37	533.45	522.16	530.36
4294	NYSE	DPZ	Fri, Jul 30, 2021	526.19	531.57	523.71	525.49
4293	NYSE	DPZ	Thu, Jul 29, 2021	524.97	530.78	524.75	526.17
4292	NYSE	DPZ	Wed, Jul 28, 2021	533.18	536.31	523.33	524.57
4291	NYSE	DPZ	Tue, Jul 27, 2021	535.52	543.14	534.17	538.01
4290	NYSE	DPZ	Mon, Jul 26, 2021	523.82	538.57	522.67	534.32
4289	NYSE	DPZ	Fri, Jul 23, 2021	541.99	542.52	519.47	525.45
4288	NYSE	DPZ	Thu, Jul 22, 2021	484.99	548.72	484.00	538.82
4287	NYSE	DPZ	Wed, Jul 21, 2021	475.49	476.45	465.93	470.37
4286	NYSE	DPZ	Tue, Jul 20, 2021	475.83	478.55	471.28	474.97
4285	NYSE	DPZ	Mon, Jul 19, 2021	483.35	484.69	473.81	478.49
4284	NYSE	DPZ	Fri, Jul 16, 2021	486.44	489.48	481.40	482.68
4283	NYSE	DPZ	Thu, Jul 15, 2021	488.20	488.64	482.13	484.84
4282	NYSE	DPZ	Wed, Jul 14, 2021	485.19	488.22	482.79	485.32
4281	NYSE	DPZ	Tue, Jul 13, 2021	480.04	491.42	479.23	485.68
4280	NYSE	DPZ	Mon, Jul 12, 2021	480.00	482.61	478.67	480.11
4279	NYSE	DPZ	Fri, Jul 9, 2021	476.25	479.67	475.10	477.56
4278	NYSE	DPZ	Thu, Jul 8, 2021	474.57	478.57	472.02	474.55
4277	NYSE	DPZ	Wed, Jul 7, 2021	477.39	479.27	471.85	478.18
4276	NYSE	DPZ	Tue, Jul 6, 2021	469.88	477.85	469.88	476.61
4275	NYSE	DPZ	Fri, Jul 2, 2021	468.57	475.57	466.26	474.24
4274	NYSE	DPZ	Thu, Jul 1, 2021	466.74	467.61	461.26	466.02
4273	NYSE	DPZ	Wed, Jun 30, 2021	465.22	469.25	463.94	466.49
4272	NYSE	DPZ	Tue, Jun 29, 2021	463.01	466.66	460.81	463.45
4271	NYSE	DPZ	Mon, Jun 28, 2021	458.46	464.30	457.22	463.53
4270	NYSE	DPZ	Fri, Jun 25, 2021	458.00	464.56	456.45	457.98
4269	NYSE	DPZ	Thu, Jun 24, 2021	460.26	466.61	458.46	459.81
4268	NYSE	DPZ	Wed, Jun 23, 2021	458.28	460.63	454.64	456.75
4267	NYSE	DPZ	Tue, Jun 22, 2021	459.81	462.16	458.24	459.82
4266	NYSE	DPZ	Mon, Jun 21, 2021	460.95	465.15	457.83	459.46
4265	NYSE	DPZ	Fri, Jun 18, 2021	455.98	462.10	453.64	460.19
4264	NYSE	DPZ	Thu, Jun 17, 2021	448.89	462.23	448.89	457.20
4263	NYSE	DPZ	Wed, Jun 16, 2021	447.02	449.07	445.38	447.59
4262	NYSE	DPZ	Tue, Jun 15, 2021	450.15	450.41	444.41	445.76
4261	NYSE	DPZ	Mon, Jun 14, 2021	450.58	451.93	445.89	448.16
4260	NYSE	DPZ	Fri, Jun 11, 2021	447.94	453.81	447.94	452.02
4259	NYSE	DPZ	Thu, Jun 10, 2021	442.93	449.94	442.93	448.43
4258	NYSE	DPZ	Wed, Jun 9, 2021	442.86	446.88	442.40	442.71
4257	NYSE	DPZ	Tue, Jun 8, 2021	439.99	452.97	439.26	443.36
4256	NYSE	DPZ	Mon, Jun 7, 2021	432.08	438.42	430.29	437.92
4255	NYSE	DPZ	Fri, Jun 4, 2021	426.25	431.16	425.46	431.14
4254	NYSE	DPZ	Thu, Jun 3, 2021	426.24	428.99	424.19	425.12
4253	NYSE	DPZ	Wed, Jun 2, 2021	423.62	429.31	422.05	426.20
4252	NYSE	DPZ	Tue, Jun 1, 2021	430.33	430.94	422.30	423.00
4251	NYSE	DPZ	Fri, May 28, 2021	421.23	429.40	421.23	426.87
4250	NYSE	DPZ	Thu, May 27, 2021	421.94	426.14	418.79	423.97
4249	NYSE	DPZ	Wed, May 26, 2021	421.64	424.64	419.28	420.69
4248	NYSE	DPZ	Tue, May 25, 2021	416.52	422.33	414.00	421.04
4247	NYSE	DPZ	Mon, May 24, 2021	429.19	433.14	420.69	420.90
4246	NYSE	DPZ	Fri, May 21, 2021	429.50	432.07	425.74	427.65
4245	NYSE	DPZ	Thu, May 20, 2021	430.30	437.62	428.35	428.94
4244	NYSE	DPZ	Wed, May 19, 2021	429.36	434.89	424.46	431.95
4243	NYSE	DPZ	Tue, May 18, 2021	433.78	441.79	432.68	432.86
4242	NYSE	DPZ	Mon, May 17, 2021	428.20	435.08	428.20	432.86
4241	NYSE	DPZ	Fri, May 14, 2021	424.31	430.08	423.51	427.29
4240	NYSE	DPZ	Thu, May 13, 2021	425.28	431.66	422.29	422.40
4239	NYSE	DPZ	Wed, May 12, 2021	420.00	447.50	419.24	425.44
4238	NYSE	DPZ	Tue, May 11, 2021	428.62	430.01	419.49	422.34
4237	NYSE	DPZ	Mon, May 10, 2021	432.58	435.50	428.34	431.07
4236	NYSE	DPZ	Fri, May 7, 2021	430.60	434.26	430.60	432.47
4235	NYSE	DPZ	Thu, May 6, 2021	434.48	436.52	428.44	430.03
4234	NYSE	DPZ	Wed, May 5, 2021	436.00	434.77	428.10	431.89
4233	NYSE	DPZ	Tue, May 4, 2021	430.82	436.63	430.00	433.99
4232	NYSE	DPZ	Mon, May 3, 2021	426.80	435.67	424.64	433.59
4231	NYSE	DPZ	Fri, Apr 30, 2021	415.98	428.78	415.74	422.34
4230	NYSE	DPZ	Thu, Apr 29, 2021	401.44	419.36	391.26	415.98
4229	NYSE	DPZ	Wed, Apr 28, 2021	401.03	408.74	399.47	403.95
4228	NYSE	DPZ	Tue, Apr 27, 2021	400.02	403.38	399.49	401.03
4227	NYSE	DPZ	Mon, Apr 26, 2021	398.94	402.67	395.61	400.21
4226	NYSE	DPZ	Fri, Apr 23, 2021	399.55	401.02	395.50	397.71
4225	NYSE	DPZ	Thu, Apr 22, 2021	396.05	400.58	393.50	398.76
4224	NYSE	DPZ	Wed, Apr 21, 2021	398.14	398.14	393.59	394.80
4223	NYSE	DPZ	Tue, Apr 20, 2021	398.28	402.16	396.51	398.05
4222	NYSE	DPZ	Mon, Apr 19, 2021	393.58	399.39	393.58	397.96
4221	NYSE	DPZ	Fri, Apr 16, 2021	395.00	396.01	392.31	394.83
4220	NYSE	DPZ	Thu, Apr 15, 2021	392.00	393.43	388.40	392.99
4219	NYSE	DPZ	Wed, Apr 14, 2021	394.61	396.27	387.62	390.64
4218	NYSE	DPZ	Tue, Apr 13, 2021	392.22	397.33	391.08	394.93
4217	NYSE	DPZ	Mon, Apr 12, 2021	391.07	392.57	387.35	390.62
4216	NYSE	DPZ	Fri, Apr 9, 2021	382.87	390.43	382.68	390.35
4215	NYSE	DPZ	Thu, Apr 8, 2021	385.50	387.01	381.15	383.92
4214	NYSE	DPZ	Wed, Apr 7, 2021	380.25	383.97	377.35	382.30
4213	NYSE	DPZ	Tue, Apr 6, 2021	374.37	384.00	372.81	380.68
4212	NYSE	DPZ	Mon, Apr 5, 2021	373.00	373.75	367.29	371.64
4211	NYSE	DPZ	Thu, Apr 1, 2021	370.00	376.73	367.48	373.38
4210	NYSE	DPZ	Wed, Mar 31, 2021	369.53	372.34	366.77	367.79
4209	NYSE	DPZ	Tue, Mar 30, 2021	370.60	370.98	365.58	368.13
4208	NYSE	DPZ	Mon, Mar 29, 2021	372.41	377.98	370.03	372.08
4207	NYSE	DPZ	Fri, Mar 26, 2021	366.25	372.05	365.05	371.84
4206	NYSE	DPZ	Thu, Mar 25, 2021	366.12	368.45	364.01	367.60
4205	NYSE	DPZ	Wed, Mar 24, 2021	374.01	374.03	363.57	366.22
4204	NYSE	DPZ	Tue, Mar 23, 2021	369.71	374.94	367.68	374.42
4203	NYSE	DPZ	Mon, Mar 22, 2021	363.71	370.32	363.50	369.32
4202	NYSE	DPZ	Fri, Mar 19, 2021	365.40	366.58	361.74	363.70
4201	NYSE	DPZ	Thu, Mar 18, 2021	360.76	364.46	355.27	363.82
4200	NYSE	DPZ	Wed, Mar 17, 2021	363.22	364.38	359.31	363.25
4199	NYSE	DPZ	Tue, Mar 16, 2021	365.07	367.62	362.34	366.01
4198	NYSE	DPZ	Mon, Mar 15, 2021	361.75	363.17	357.50	362.97
4197	NYSE	DPZ	Fri, Mar 12, 2021	353.73	361.63	353.23	361.11
4196	NYSE	DPZ	Thu, Mar 11, 2021	358.75	362.45	355.09	357.43
4195	NYSE	DPZ	Wed, Mar 10, 2021	356.63	360.74	352.46	357.93
4194	NYSE	DPZ	Tue, Mar 9, 2021	339.36	354.61	337.08	354.08
4193	NYSE	DPZ	Mon, Mar 8, 2021	330.00	336.60	325.63	333.51
4192	NYSE	DPZ	Fri, Mar 5, 2021	330.19	331.39	319.71	330.24
4191	NYSE	DPZ	Thu, Mar 4, 2021	332.93	338.92	326.66	330.53
4190	NYSE	DPZ	Wed, Mar 3, 2021	340.98	342.64	332.28	332.73
4189	NYSE	DPZ	Tue, Mar 2, 2021	345.57	347.50	340.94	343.01
4188	NYSE	DPZ	Mon, Mar 1, 2021	349.56	349.60	344.52	345.06
4187	NYSE	DPZ	Fri, Feb 26, 2021	339.26	348.64	337.10	346.51
4186	NYSE	DPZ	Thu, Feb 25, 2021	340.00	344.19	331.22	339.00
4185	NYSE	DPZ	Wed, Feb 24, 2021	367.35	368.47	360.01	364.59
4184	NYSE	DPZ	Tue, Feb 23, 2021	364.00	369.03	358.36	366.74
4183	NYSE	DPZ	Mon, Feb 22, 2021	371.00	371.99	361.19	365.16
4182	NYSE	DPZ	Fri, Feb 19, 2021	378.08	378.24	371.00	371.46
4181	NYSE	DPZ	Thu, Feb 18, 2021	375.67	378.90	374.46	377.14
4180	NYSE	DPZ	Wed, Feb 17, 2021	377.10	377.10	370.67	376.49
4179	NYSE	DPZ	Tue, Feb 16, 2021	386.17	387.46	377.68	377.92
4178	NYSE	DPZ	Fri, Feb 12, 2021	385.07	388.05	382.31	385.17
4177	NYSE	DPZ	Thu, Feb 11, 2021	383.27	385.94	380.99	385.20
4176	NYSE	DPZ	Wed, Feb 10, 2021	384.02	386.48	381.09	382.06
4175	NYSE	DPZ	Tue, Feb 9, 2021	380.30	384.30	379.04	382.96
4174	NYSE	DPZ	Mon, Feb 8, 2021	375.29	380.49	374.51	380.06
4173	NYSE	DPZ	Fri, Feb 5, 2021	374.07	382.10	373.49	377.23
4172	NYSE	DPZ	Thu, Feb 4, 2021	373.77	374.47	371.00	373.00
4171	NYSE	DPZ	Wed, Feb 3, 2021	376.68	379.85	372.00	373.33
4170	NYSE	DPZ	Tue, Feb 2, 2021	374.60	382.87	373.64	377.22
4169	NYSE	DPZ	Mon, Feb 1, 2021	370.00	375.99	368.25	371.42
4168	NYSE	DPZ	Fri, Jan 29, 2021	371.33	376.98	369.71	370.76
4167	NYSE	DPZ	Thu, Jan 28, 2021	378.24	378.24	366.50	371.60
4166	NYSE	DPZ	Wed, Jan 27, 2021	376.87	381.00	371.04	376.91
4165	NYSE	DPZ	Tue, Jan 26, 2021	378.50	380.99	374.00	378.84
4164	NYSE	DPZ	Mon, Jan 25, 2021	381.24	384.00	376.65	378.49
4163	NYSE	DPZ	Fri, Jan 22, 2021	381.57	381.57	375.86	380.37
4162	NYSE	DPZ	Thu, Jan 21, 2021	379.00	382.74	376.00	381.12
4161	NYSE	DPZ	Wed, Jan 20, 2021	373.50	379.23	371.00	379.00
4160	NYSE	DPZ	Tue, Jan 19, 2021	377.90	379.62	372.58	372.65
4159	NYSE	DPZ	Fri, Jan 15, 2021	374.80	377.23	371.34	375.23
4158	NYSE	DPZ	Thu, Jan 14, 2021	385.43	385.43	373.64	373.80
4157	NYSE	DPZ	Wed, Jan 13, 2021	385.00	387.89	381.82	381.86
4156	NYSE	DPZ	Tue, Jan 12, 2021	391.91	394.31	384.20	385.50
4155	NYSE	DPZ	Mon, Jan 11, 2021	389.51	397.40	387.95	390.54
4154	NYSE	DPZ	Fri, Jan 8, 2021	382.28	388.94	381.19	388.83
4153	NYSE	DPZ	Thu, Jan 7, 2021	378.11	387.29	378.11	383.19
4152	NYSE	DPZ	Wed, Jan 6, 2021	378.01	385.70	377.42	384.87
4151	NYSE	DPZ	Tue, Jan 5, 2021	378.00	382.22	377.81	381.34
4150	NYSE	DPZ	Mon, Jan 4, 2021	383.00	383.30	377.02	379.50
4149	NYSE	DPZ	Thu, Dec 31, 2020	384.60	385.40	379.62	383.46
4148	NYSE	DPZ	Wed, Dec 30, 2020	385.70	389.88	383.62	384.62
4147	NYSE	DPZ	Tue, Dec 29, 2020	399.04	400.00	382.43	384.36
4146	NYSE	DPZ	Mon, Dec 28, 2020	400.11	403.62	396.54	400.18
4145	NYSE	DPZ	Thu, Dec 24, 2020	402.52	404.56	395.66	396.73
4144	NYSE	DPZ	Wed, Dec 23, 2020	398.00	404.57	396.18	403.75
4143	NYSE	DPZ	Tue, Dec 22, 2020	396.37	398.72	392.71	398.72
4142	NYSE	DPZ	Mon, Dec 21, 2020	392.68	398.47	389.40	397.18
4141	NYSE	DPZ	Fri, Dec 18, 2020	396.99	398.11	392.50	396.71
4140	NYSE	DPZ	Thu, Dec 17, 2020	385.72	395.69	384.47	395.16
4139	NYSE	DPZ	Wed, Dec 16, 2020	386.40	387.76	381.70	382.52
4138	NYSE	DPZ	Tue, Dec 15, 2020	384.51	389.05	383.28	384.68
4137	NYSE	DPZ	Mon, Dec 14, 2020	382.00	387.58	381.51	383.23
4136	NYSE	DPZ	Fri, Dec 11, 2020	386.92	387.12	381.97	382.59
4135	NYSE	DPZ	Thu, Dec 10, 2020	382.87	386.69	379.42	386.05
4134	NYSE	DPZ	Wed, Dec 9, 2020	387.33	390.00	384.11	384.97
4133	NYSE	DPZ	Tue, Dec 8, 2020	386.08	389.21	383.82	386.69
4132	NYSE	DPZ	Mon, Dec 7, 2020	383.38	392.04	382.42	384.55
4131	NYSE	DPZ	Fri, Dec 4, 2020	383.45	385.87	382.55	382.99
4130	NYSE	DPZ	Thu, Dec 3, 2020	387.95	391.48	383.08	383.38
4129	NYSE	DPZ	Wed, Dec 2, 2020	393.00	394.31	386.77	387.83
4128	NYSE	DPZ	Tue, Dec 1, 2020	391.00	393.27	386.90	391.75
4127	NYSE	DPZ	Mon, Nov 30, 2020	388.58	393.08	386.10	392.57
4126	NYSE	DPZ	Fri, Nov 27, 2020	387.00	392.49	385.02	390.47
4125	NYSE	DPZ	Wed, Nov 25, 2020	384.78	385.41	380.91	383.44
4124	NYSE	DPZ	Tue, Nov 24, 2020	387.36	387.36	379.52	383.13
4123	NYSE	DPZ	Mon, Nov 23, 2020	391.00	393.99	385.18	387.21
4122	NYSE	DPZ	Fri, Nov 20, 2020	386.87	390.90	384.50	389.56
4121	NYSE	DPZ	Thu, Nov 19, 2020	384.31	387.68	383.01	385.04
4120	NYSE	DPZ	Wed, Nov 18, 2020	385.66	387.30	382.31	382.46
4119	NYSE	DPZ	Tue, Nov 17, 2020	385.46	391.31	384.41	384.47
4118	NYSE	DPZ	Mon, Nov 16, 2020	384.29	392.65	383.01	384.82
4117	NYSE	DPZ	Fri, Nov 13, 2020	390.17	393.79	387.71	389.60
4116	NYSE	DPZ	Thu, Nov 12, 2020	394.63	401.00	386.85	390.55
4115	NYSE	DPZ	Wed, Nov 11, 2020	383.76	396.14	383.04	394.67
4114	NYSE	DPZ	Tue, Nov 10, 2020	375.00	386.92	370.26	381.67
4113	NYSE	DPZ	Mon, Nov 9, 2020	387.21	389.50	369.22	376.55
4112	NYSE	DPZ	Fri, Nov 6, 2020	394.01	402.33	390.51	399.85
4111	NYSE	DPZ	Thu, Nov 5, 2020	393.84	398.25	390.88	396.22
4110	NYSE	DPZ	Wed, Nov 4, 2020	386.72	394.47	384.00	392.52
4109	NYSE	DPZ	Tue, Nov 3, 2020	379.62	386.35	377.12	383.24
4108	NYSE	DPZ	Mon, Nov 2, 2020	377.79	380.35	370.57	376.03
4107	NYSE	DPZ	Fri, Oct 30, 2020	385.00	386.76	373.43	378.32
4106	NYSE	DPZ	Thu, Oct 29, 2020	385.65	392.75	382.19	386.72
4105	NYSE	DPZ	Wed, Oct 28, 2020	394.85	394.85	383.64	384.00
4104	NYSE	DPZ	Tue, Oct 27, 2020	396.97	398.71	392.54	397.03
4103	NYSE	DPZ	Mon, Oct 26, 2020	393.08	396.74	389.55	394.61
4102	NYSE	DPZ	Fri, Oct 23, 2020	390.00	394.54	386.33	394.10
4101	NYSE	DPZ	Thu, Oct 22, 2020	390.00	393.46	387.18	391.74
4100	NYSE	DPZ	Wed, Oct 21, 2020	393.67	393.71	388.81	389.95
4099	NYSE	DPZ	Tue, Oct 20, 2020	394.57	397.81	391.77	394.41
4098	NYSE	DPZ	Mon, Oct 19, 2020	400.73	400.73	393.55	394.89
4097	NYSE	DPZ	Fri, Oct 16, 2020	401.72	403.67	396.40	399.45
4096	NYSE	DPZ	Thu, Oct 15, 2020	402.61	405.63	400.21	401.84
4095	NYSE	DPZ	Wed, Oct 14, 2020	408.41	411.40	402.57	403.21
4094	NYSE	DPZ	Tue, Oct 13, 2020	393.62	407.88	392.73	407.72
4093	NYSE	DPZ	Mon, Oct 12, 2020	392.00	395.94	388.02	392.58
4092	NYSE	DPZ	Fri, Oct 9, 2020	403.00	404.55	386.64	390.95
4091	NYSE	DPZ	Thu, Oct 8, 2020	405.90	410.92	394.90	401.01
4090	NYSE	DPZ	Wed, Oct 7, 2020	429.80	433.45	425.77	431.05
4089	NYSE	DPZ	Tue, Oct 6, 2020	426.55	433.52	425.37	427.53
4088	NYSE	DPZ	Mon, Oct 5, 2020	433.66	435.58	423.99	424.94
4087	NYSE	DPZ	Fri, Oct 2, 2020	425.51	435.14	424.51	433.78
4086	NYSE	DPZ	Thu, Oct 1, 2020	427.11	430.91	424.53	426.99
4085	NYSE	DPZ	Wed, Sep 30, 2020	425.00	428.00	421.77	425.28
4084	NYSE	DPZ	Tue, Sep 29, 2020	422.20	428.54	420.65	423.46
4083	NYSE	DPZ	Mon, Sep 28, 2020	416.44	423.11	414.88	421.54
4082	NYSE	DPZ	Fri, Sep 25, 2020	414.60	418.28	410.38	418.08
4081	NYSE	DPZ	Thu, Sep 24, 2020	413.25	417.55	408.55	413.30
4080	NYSE	DPZ	Wed, Sep 23, 2020	414.57	421.15	409.77	413.54
4079	NYSE	DPZ	Tue, Sep 22, 2020	404.96	414.92	400.90	413.75
4078	NYSE	DPZ	Mon, Sep 21, 2020	395.44	405.96	392.08	404.97
4077	NYSE	DPZ	Fri, Sep 18, 2020	393.41	398.05	388.90	397.59
4076	NYSE	DPZ	Thu, Sep 17, 2020	386.72	395.44	385.83	395.07
4075	NYSE	DPZ	Wed, Sep 16, 2020	390.72	394.01	385.98	385.98
4074	NYSE	DPZ	Tue, Sep 15, 2020	389.74	394.72	387.39	389.52
4073	NYSE	DPZ	Mon, Sep 14, 2020	395.45	397.59	385.26	388.52
4072	NYSE	DPZ	Fri, Sep 11, 2020	401.39	401.98	392.94	393.90
4071	NYSE	DPZ	Thu, Sep 10, 2020	383.94	395.18	383.13	388.97
4070	NYSE	DPZ	Wed, Sep 9, 2020	382.50	387.69	380.48	382.07
4069	NYSE	DPZ	Tue, Sep 8, 2020	381.57	386.65	376.11	376.32
4068	NYSE	DPZ	Fri, Sep 4, 2020	397.61	401.20	376.33	381.81
4067	NYSE	DPZ	Thu, Sep 3, 2020	403.00	403.31	389.64	397.50
4066	NYSE	DPZ	Wed, Sep 2, 2020	409.86	413.18	402.62	403.60
4065	NYSE	DPZ	Tue, Sep 1, 2020	408.44	411.72	405.65	410.15
4064	NYSE	DPZ	Mon, Aug 31, 2020	418.00	418.28	407.16	408.96
4063	NYSE	DPZ	Fri, Aug 28, 2020	414.77	419.37	412.01	415.98
4062	NYSE	DPZ	Thu, Aug 27, 2020	418.09	422.95	416.30	416.32
4061	NYSE	DPZ	Wed, Aug 26, 2020	417.56	419.72	414.92	418.09
4060	NYSE	DPZ	Tue, Aug 25, 2020	418.23	419.84	411.06	419.36
4059	NYSE	DPZ	Mon, Aug 24, 2020	423.02	424.72	416.77	418.99
4058	NYSE	DPZ	Fri, Aug 21, 2020	419.94	423.55	416.73	419.70
4057	NYSE	DPZ	Thu, Aug 20, 2020	413.33	419.66	412.82	418.33
4056	NYSE	DPZ	Wed, Aug 19, 2020	413.45	416.30	408.02	414.23
4055	NYSE	DPZ	Tue, Aug 18, 2020	410.00	413.73	406.17	411.45
4054	NYSE	DPZ	Mon, Aug 17, 2020	401.00	409.80	401.00	409.39
4053	NYSE	DPZ	Fri, Aug 14, 2020	399.98	400.90	393.67	398.99
4052	NYSE	DPZ	Thu, Aug 13, 2020	394.38	399.48	392.26	399.04
4051	NYSE	DPZ	Wed, Aug 12, 2020	390.36	395.95	388.02	392.67
4050	NYSE	DPZ	Tue, Aug 11, 2020	384.00	391.18	381.87	388.65
4049	NYSE	DPZ	Mon, Aug 10, 2020	389.56	391.92	384.40	385.93
4048	NYSE	DPZ	Fri, Aug 7, 2020	392.58	393.85	385.00	389.12
4047	NYSE	DPZ	Thu, Aug 6, 2020	392.19	395.24	390.92	392.55
4046	NYSE	DPZ	Wed, Aug 5, 2020	389.97	394.50	388.60	393.44
4045	NYSE	DPZ	Tue, Aug 4, 2020	385.00	392.03	383.54	391.86
4044	NYSE	DPZ	Mon, Aug 3, 2020	387.45	393.96	382.00	387.03
4043	NYSE	DPZ	Fri, Jul 31, 2020	384.92	387.12	377.96	386.61
4042	NYSE	DPZ	Thu, Jul 30, 2020	383.00	386.04	379.68	384.53
4041	NYSE	DPZ	Wed, Jul 29, 2020	387.19	389.30	384.30	385.15
4040	NYSE	DPZ	Tue, Jul 28, 2020	389.54	390.83	384.77	385.42
4039	NYSE	DPZ	Mon, Jul 27, 2020	390.62	394.89	387.11	389.61
4038	NYSE	DPZ	Fri, Jul 24, 2020	379.48	387.23	376.58	386.91
4037	NYSE	DPZ	Thu, Jul 23, 2020	389.99	390.60	377.90	381.32
4036	NYSE	DPZ	Wed, Jul 22, 2020	388.47	395.22	387.41	389.12
4035	NYSE	DPZ	Tue, Jul 21, 2020	395.00	395.64	386.56	387.81
4034	NYSE	DPZ	Mon, Jul 20, 2020	391.10	394.68	385.13	391.43
4033	NYSE	DPZ	Fri, Jul 17, 2020	410.00	410.00	388.00	390.22
4032	NYSE	DPZ	Thu, Jul 16, 2020	404.00	422.15	403.69	407.52
4031	NYSE	DPZ	Wed, Jul 15, 2020	401.00	417.34	399.43	413.68
4030	NYSE	DPZ	Tue, Jul 14, 2020	400.43	405.43	390.58	402.30
4029	NYSE	DPZ	Mon, Jul 13, 2020	402.00	417.15	401.24	401.38
4028	NYSE	DPZ	Fri, Jul 10, 2020	387.00	398.91	383.71	398.31
4027	NYSE	DPZ	Thu, Jul 9, 2020	386.07	387.34	378.38	385.50
4026	NYSE	DPZ	Wed, Jul 8, 2020	381.72	385.43	381.46	384.14
4025	NYSE	DPZ	Tue, Jul 7, 2020	384.74	388.73	380.88	381.14
4024	NYSE	DPZ	Mon, Jul 6, 2020	378.00	387.01	376.21	385.00
4023	NYSE	DPZ	Thu, Jul 2, 2020	377.54	379.99	372.12	374.09
4022	NYSE	DPZ	Wed, Jul 1, 2020	371.42	377.02	369.60	375.71
4021	NYSE	DPZ	Tue, Jun 30, 2020	368.89	371.02	363.50	369.44
4020	NYSE	DPZ	Mon, Jun 29, 2020	365.16	370.35	362.00	369.17
4019	NYSE	DPZ	Fri, Jun 26, 2020	374.55	375.25	364.37	365.81
4018	NYSE	DPZ	Thu, Jun 25, 2020	373.72	376.27	369.32	373.70
4017	NYSE	DPZ	Wed, Jun 24, 2020	377.91	381.88	372.82	375.48
4016	NYSE	DPZ	Tue, Jun 23, 2020	387.79	388.48	376.80	377.55
4015	NYSE	DPZ	Mon, Jun 22, 2020	377.04	387.10	376.05	384.63
4014	NYSE	DPZ	Fri, Jun 19, 2020	380.81	381.00	373.59	378.41
4013	NYSE	DPZ	Thu, Jun 18, 2020	380.93	381.63	374.00	375.55
4012	NYSE	DPZ	Wed, Jun 17, 2020	375.34	382.84	374.73	380.67
4011	NYSE	DPZ	Tue, Jun 16, 2020	380.05	381.18	371.05	374.86
4010	NYSE	DPZ	Mon, Jun 15, 2020	376.57	378.68	368.82	377.92
4009	NYSE	DPZ	Fri, Jun 12, 2020	385.32	387.19	365.95	378.15
4008	NYSE	DPZ	Thu, Jun 11, 2020	387.00	394.99	382.18	382.01
4007	NYSE	DPZ	Wed, Jun 10, 2020	383.28	393.00	380.41	392.32
4006	NYSE	DPZ	Tue, Jun 9, 2020	376.94	385.42	374.95	382.22
4005	NYSE	DPZ	Mon, Jun 8, 2020	371.80	377.54	370.83	375.82
4004	NYSE	DPZ	Fri, Jun 5, 2020	381.68	382.34	371.86	376.41
4003	NYSE	DPZ	Thu, Jun 4, 2020	390.40	394.36	379.53	382.78
4002	NYSE	DPZ	Wed, Jun 3, 2020	387.00	391.00	385.00	390.14
4001	NYSE	DPZ	Tue, Jun 2, 2020	386.63	387.49	381.13	384.86
4000	NYSE	DPZ	Mon, Jun 1, 2020	385.59	394.39	383.20	383.58
3999	NYSE	DPZ	Fri, May 29, 2020	370.26	386.51	369.74	385.84
3998	NYSE	DPZ	Thu, May 28, 2020	375.96	375.96	364.57	365.55
3997	NYSE	DPZ	Wed, May 27, 2020	363.72	375.21	360.02	373.97
3996	NYSE	DPZ	Tue, May 26, 2020	374.95	375.37	360.13	360.16
3995	NYSE	DPZ	Fri, May 22, 2020	376.46	378.25	367.54	372.10
3994	NYSE	DPZ	Thu, May 21, 2020	377.40	378.80	372.98	375.24
3993	NYSE	DPZ	Wed, May 20, 2020	373.00	377.40	371.69	377.24
3992	NYSE	DPZ	Tue, May 19, 2020	363.00	372.32	361.41	370.01
3991	NYSE	DPZ	Mon, May 18, 2020	378.74	378.74	361.06	364.50
3990	NYSE	DPZ	Fri, May 15, 2020	372.14	376.08	369.42	376.04
3989	NYSE	DPZ	Thu, May 14, 2020	383.88	385.97	372.51	376.01
3988	NYSE	DPZ	Wed, May 13, 2020	379.73	385.34	376.52	384.96
3987	NYSE	DPZ	Tue, May 12, 2020	380.60	382.21	375.32	377.94
3986	NYSE	DPZ	Mon, May 11, 2020	369.15	382.73	365.03	377.49
3985	NYSE	DPZ	Fri, May 8, 2020	369.50	373.68	365.11	369.11
3984	NYSE	DPZ	Thu, May 7, 2020	371.00	371.97	364.13	367.17
3983	NYSE	DPZ	Wed, May 6, 2020	369.58	379.56	369.58	372.30
3982	NYSE	DPZ	Tue, May 5, 2020	362.44	372.84	357.10	371.46
3981	NYSE	DPZ	Mon, May 4, 2020	356.26	361.54	356.10	359.10
3980	NYSE	DPZ	Fri, May 1, 2020	358.67	364.59	356.13	357.30
3979	NYSE	DPZ	Thu, Apr 30, 2020	363.35	370.20	361.93	361.93
3978	NYSE	DPZ	Wed, Apr 29, 2020	356.01	367.30	349.09	362.01
3977	NYSE	DPZ	Tue, Apr 28, 2020	364.00	365.52	354.65	356.01
3976	NYSE	DPZ	Mon, Apr 27, 2020	369.64	374.62	361.57	362.03
3975	NYSE	DPZ	Fri, Apr 24, 2020	368.98	374.93	363.91	367.29
3974	NYSE	DPZ	Thu, Apr 23, 2020	379.91	380.10	359.00	369.64
3973	NYSE	DPZ	Wed, Apr 22, 2020	373.32	387.85	370.01	383.75
3972	NYSE	DPZ	Tue, Apr 21, 2020	370.48	377.34	360.24	365.22
3971	NYSE	DPZ	Mon, Apr 20, 2020	364.66	374.20	364.66	370.48
3970	NYSE	DPZ	Fri, Apr 17, 2020	362.58	366.00	355.42	362.97
3969	NYSE	DPZ	Thu, Apr 16, 2020	359.06	362.99	356.62	360.47
3968	NYSE	DPZ	Wed, Apr 15, 2020	355.09	360.58	353.39	354.62
3967	NYSE	DPZ	Tue, Apr 14, 2020	364.45	365.88	353.23	358.26
3966	NYSE	DPZ	Mon, Apr 13, 2020	344.55	357.97	338.71	355.14
3965	NYSE	DPZ	Thu, Apr 9, 2020	348.00	352.22	340.53	343.64
3964	NYSE	DPZ	Wed, Apr 8, 2020	338.89	344.97	333.19	343.83
3963	NYSE	DPZ	Tue, Apr 7, 2020	347.28	351.91	333.82	333.96
3962	NYSE	DPZ	Mon, Apr 6, 2020	340.00	340.84	330.43	338.52
3961	NYSE	DPZ	Fri, Apr 3, 2020	333.00	338.36	325.10	328.23
3960	NYSE	DPZ	Thu, Apr 2, 2020	330.22	341.57	321.50	333.45
3959	NYSE	DPZ	Wed, Apr 1, 2020	312.01	337.83	310.34	333.77
3958	NYSE	DPZ	Tue, Mar 31, 2020	325.00	330.84	321.00	324.07
3957	NYSE	DPZ	Mon, Mar 30, 2020	338.65	353.42	333.51	346.75
3956	NYSE	DPZ	Fri, Mar 27, 2020	328.83	341.99	326.06	338.74
3955	NYSE	DPZ	Thu, Mar 26, 2020	323.50	342.00	317.82	338.51
3954	NYSE	DPZ	Wed, Mar 25, 2020	345.48	349.68	320.81	321.45
3953	NYSE	DPZ	Tue, Mar 24, 2020	341.12	349.00	333.16	343.56
3952	NYSE	DPZ	Mon, Mar 23, 2020	310.91	336.80	294.21	323.87
3951	NYSE	DPZ	Fri, Mar 20, 2020	326.91	344.20	298.14	299.95
3950	NYSE	DPZ	Thu, Mar 19, 2020	292.00	337.22	289.34	323.14
3949	NYSE	DPZ	Wed, Mar 18, 2020	296.54	303.87	275.22	290.00
3948	NYSE	DPZ	Tue, Mar 17, 2020	291.64	314.96	282.03	298.74
3947	NYSE	DPZ	Mon, Mar 16, 2020	297.43	311.53	283.60	286.32
3946	NYSE	DPZ	Fri, Mar 13, 2020	328.39	329.08	297.32	316.63
3945	NYSE	DPZ	Thu, Mar 12, 2020	308.02	329.62	300.00	317.11
3944	NYSE	DPZ	Wed, Mar 11, 2020	338.30	344.72	332.03	331.88
3943	NYSE	DPZ	Tue, Mar 10, 2020	337.79	347.32	328.50	343.95
3942	NYSE	DPZ	Mon, Mar 9, 2020	321.56	340.18	314.00	336.67
3941	NYSE	DPZ	Fri, Mar 6, 2020	325.36	337.23	320.75	336.41
3940	NYSE	DPZ	Thu, Mar 5, 2020	338.18	340.59	329.16	333.03
3939	NYSE	DPZ	Wed, Mar 4, 2020	341.95	345.86	334.23	341.89
3938	NYSE	DPZ	Tue, Mar 3, 2020	349.48	350.00	336.19	339.47
3937	NYSE	DPZ	Mon, Mar 2, 2020	340.22	348.52	333.79	347.52
3936	NYSE	DPZ	Fri, Feb 28, 2020	341.10	345.72	333.91	339.46
3935	NYSE	DPZ	Thu, Feb 27, 2020	361.05	361.05	347.73	347.86
3934	NYSE	DPZ	Wed, Feb 26, 2020	371.87	377.33	366.38	366.67
3933	NYSE	DPZ	Tue, Feb 25, 2020	363.71	379.58	363.71	368.66
3932	NYSE	DPZ	Mon, Feb 24, 2020	355.51	366.89	354.63	363.01
3931	NYSE	DPZ	Fri, Feb 21, 2020	366.01	374.00	362.97	371.96
3930	NYSE	DPZ	Thu, Feb 20, 2020	362.03	381.86	356.96	373.16
3929	NYSE	DPZ	Wed, Feb 19, 2020	297.99	301.77	295.39	297.10
3928	NYSE	DPZ	Tue, Feb 18, 2020	293.24	297.22	291.87	295.78
3927	NYSE	DPZ	Fri, Feb 14, 2020	285.97	293.15	284.01	291.60
3926	NYSE	DPZ	Thu, Feb 13, 2020	279.37	287.21	279.37	286.03
3925	NYSE	DPZ	Wed, Feb 12, 2020	275.63	282.97	274.99	281.03
3924	NYSE	DPZ	Tue, Feb 11, 2020	275.00	278.00	273.59	275.75
3923	NYSE	DPZ	Mon, Feb 10, 2020	275.52	276.95	273.60	274.85
3922	NYSE	DPZ	Fri, Feb 7, 2020	284.46	284.46	274.32	275.51
3921	NYSE	DPZ	Thu, Feb 6, 2020	278.37	280.71	275.35	279.41
3920	NYSE	DPZ	Wed, Feb 5, 2020	275.00	278.99	274.16	278.01
3919	NYSE	DPZ	Tue, Feb 4, 2020	272.65	274.54	271.65	273.40
3918	NYSE	DPZ	Mon, Feb 3, 2020	282.51	282.95	270.08	270.75
3917	NYSE	DPZ	Fri, Jan 31, 2020	282.95	282.95	276.86	281.75
3916	NYSE	DPZ	Thu, Jan 30, 2020	284.02	284.95	280.02	282.40
3915	NYSE	DPZ	Wed, Jan 29, 2020	285.10	286.97	282.07	285.47
3914	NYSE	DPZ	Tue, Jan 28, 2020	283.07	287.12	283.07	284.18
3913	NYSE	DPZ	Mon, Jan 27, 2020	282.08	287.20	281.22	282.89
3912	NYSE	DPZ	Fri, Jan 24, 2020	289.25	289.25	280.66	285.10
3911	NYSE	DPZ	Thu, Jan 23, 2020	285.49	289.01	284.50	288.02
3910	NYSE	DPZ	Wed, Jan 22, 2020	286.53	288.82	285.61	285.91
3909	NYSE	DPZ	Tue, Jan 21, 2020	286.46	286.66	282.34	285.11
3908	NYSE	DPZ	Fri, Jan 17, 2020	287.36	288.87	285.63	286.47
3907	NYSE	DPZ	Thu, Jan 16, 2020	289.31	290.93	286.95	287.36
3906	NYSE	DPZ	Wed, Jan 15, 2020	284.97	292.58	284.79	288.57
3905	NYSE	DPZ	Tue, Jan 14, 2020	284.03	291.00	284.03	285.12
3904	NYSE	DPZ	Mon, Jan 13, 2020	289.57	290.71	283.37	284.00
3903	NYSE	DPZ	Fri, Jan 10, 2020	290.78	291.35	287.10	289.09
3902	NYSE	DPZ	Thu, Jan 9, 2020	292.29	293.66	287.78	288.90
3901	NYSE	DPZ	Wed, Jan 8, 2020	291.19	292.20	288.88	290.56
3900	NYSE	DPZ	Tue, Jan 7, 2020	291.70	293.25	290.88	291.85
3899	NYSE	DPZ	Mon, Jan 6, 2020	294.00	294.38	291.78	293.95
3898	NYSE	DPZ	Fri, Jan 3, 2020	291.72	295.26	290.78	294.67
3897	NYSE	DPZ	Thu, Jan 2, 2020	293.79	295.10	292.13	293.40
3896	NYSE	DPZ	Tue, Dec 31, 2019	292.69	295.97	292.69	293.78
3895	NYSE	DPZ	Mon, Dec 30, 2019	292.41	294.26	290.68	293.25
3894	NYSE	DPZ	Fri, Dec 27, 2019	293.26	294.21	291.44	292.31
3893	NYSE	DPZ	Thu, Dec 26, 2019	290.31	294.05	288.85	292.24
3892	NYSE	DPZ	Tue, Dec 24, 2019	288.26	290.69	287.55	289.64
3891	NYSE	DPZ	Mon, Dec 23, 2019	292.42	293.57	288.03	288.27
3890	NYSE	DPZ	Fri, Dec 20, 2019	293.07	293.07	290.96	292.00
3889	NYSE	DPZ	Thu, Dec 19, 2019	285.92	293.55	284.92	292.00
3888	NYSE	DPZ	Wed, Dec 18, 2019	289.00	291.04	283.46	284.32
3887	NYSE	DPZ	Tue, Dec 17, 2019	292.73	292.73	289.71	291.75
3886	NYSE	DPZ	Mon, Dec 16, 2019	295.01	296.22	291.79	292.15
3885	NYSE	DPZ	Fri, Dec 13, 2019	295.28	298.34	293.03	294.93
3884	NYSE	DPZ	Thu, Dec 12, 2019	292.95	297.33	292.61	296.65
3883	NYSE	DPZ	Wed, Dec 11, 2019	285.26	294.40	285.26	292.97
3882	NYSE	DPZ	Tue, Dec 10, 2019	287.05	287.80	283.40	285.24
3881	NYSE	DPZ	Mon, Dec 9, 2019	286.61	288.64	285.16	286.37
3880	NYSE	DPZ	Fri, Dec 6, 2019	288.58	289.08	286.41	286.57
3879	NYSE	DPZ	Thu, Dec 5, 2019	287.88	288.88	285.60	286.87
3878	NYSE	DPZ	Wed, Dec 4, 2019	283.85	288.90	282.66	286.00
3877	NYSE	DPZ	Tue, Dec 3, 2019	290.00	292.32	283.70	284.09
3876	NYSE	DPZ	Mon, Dec 2, 2019	296.26	298.98	293.14	294.05
3875	NYSE	DPZ	Fri, Nov 29, 2019	295.42	297.18	293.80	294.30
3874	NYSE	DPZ	Wed, Nov 27, 2019	290.40	295.89	288.54	295.33
3873	NYSE	DPZ	Tue, Nov 26, 2019	292.96	296.25	287.56	289.14
3872	NYSE	DPZ	Mon, Nov 25, 2019	288.80	293.09	287.97	293.00
3871	NYSE	DPZ	Fri, Nov 22, 2019	284.38	287.35	283.21	285.76
3870	NYSE	DPZ	Thu, Nov 21, 2019	288.24	290.76	283.06	284.05
3869	NYSE	DPZ	Wed, Nov 20, 2019	286.49	289.81	285.76	288.24
3868	NYSE	DPZ	Tue, Nov 19, 2019	284.62	288.31	283.65	285.74
3867	NYSE	DPZ	Mon, Nov 18, 2019	281.22	285.57	280.22	284.61
3866	NYSE	DPZ	Fri, Nov 15, 2019	280.04	282.35	277.12	281.41
3865	NYSE	DPZ	Thu, Nov 14, 2019	278.69	281.70	276.82	278.66
3864	NYSE	DPZ	Wed, Nov 13, 2019	276.99	280.38	276.01	279.40
3863	NYSE	DPZ	Tue, Nov 12, 2019	281.43	281.73	276.43	277.88
3862	NYSE	DPZ	Mon, Nov 11, 2019	279.76	282.92	278.35	280.69
3861	NYSE	DPZ	Fri, Nov 8, 2019	282.68	287.18	278.66	280.66
3860	NYSE	DPZ	Thu, Nov 7, 2019	279.16	283.47	277.62	282.68
3859	NYSE	DPZ	Wed, Nov 6, 2019	276.83	278.96	273.33	277.82
3858	NYSE	DPZ	Tue, Nov 5, 2019	266.98	276.75	265.51	276.31
3857	NYSE	DPZ	Mon, Nov 4, 2019	268.06	270.72	265.01	269.29
3856	NYSE	DPZ	Fri, Nov 1, 2019	272.93	274.75	268.48	269.26
3855	NYSE	DPZ	Thu, Oct 31, 2019	271.67	275.55	268.09	271.62
3854	NYSE	DPZ	Wed, Oct 30, 2019	263.32	271.99	263.32	270.90
3853	NYSE	DPZ	Tue, Oct 29, 2019	267.45	267.67	262.26	263.18
3852	NYSE	DPZ	Mon, Oct 28, 2019	272.36	274.20	268.73	269.46
3851	NYSE	DPZ	Fri, Oct 25, 2019	263.03	276.57	263.03	271.75
3850	NYSE	DPZ	Thu, Oct 24, 2019	256.65	264.10	255.77	263.60
3849	NYSE	DPZ	Wed, Oct 23, 2019	258.74	259.62	255.46	256.00
3848	NYSE	DPZ	Tue, Oct 22, 2019	257.27	259.47	255.38	258.94
3847	NYSE	DPZ	Mon, Oct 21, 2019	256.61	259.84	255.67	257.52
3846	NYSE	DPZ	Fri, Oct 18, 2019	257.45	258.40	254.23	255.70
3845	NYSE	DPZ	Thu, Oct 17, 2019	256.12	259.96	255.78	256.45
3844	NYSE	DPZ	Wed, Oct 16, 2019	254.89	257.61	253.08	255.96
3843	NYSE	DPZ	Tue, Oct 15, 2019	253.22	257.23	251.80	255.73
3842	NYSE	DPZ	Mon, Oct 14, 2019	257.78	257.99	251.16	252.20
3841	NYSE	DPZ	Fri, Oct 11, 2019	256.12	259.10	252.50	257.79
3840	NYSE	DPZ	Thu, Oct 10, 2019	248.43	256.12	247.50	254.77
3839	NYSE	DPZ	Wed, Oct 9, 2019	251.51	255.55	248.07	248.19
3838	NYSE	DPZ	Tue, Oct 8, 2019	230.50	258.00	227.50	253.48
3837	NYSE	DPZ	Mon, Oct 7, 2019	242.29	247.22	241.40	242.21
3836	NYSE	DPZ	Fri, Oct 4, 2019	247.94	249.00	241.30	242.13
3835	NYSE	DPZ	Thu, Oct 3, 2019	240.16	243.89	240.16	243.35
3834	NYSE	DPZ	Wed, Oct 2, 2019	244.00	245.75	241.30	241.75
3833	NYSE	DPZ	Tue, Oct 1, 2019	245.13	246.44	243.24	245.77
3832	NYSE	DPZ	Mon, Sep 30, 2019	240.56	244.88	240.50	244.59
3831	NYSE	DPZ	Fri, Sep 27, 2019	238.51	240.96	238.51	240.46
3830	NYSE	DPZ	Thu, Sep 26, 2019	240.95	240.95	237.12	239.46
3829	NYSE	DPZ	Wed, Sep 25, 2019	242.66	243.72	239.81	241.45
3828	NYSE	DPZ	Tue, Sep 24, 2019	247.35	248.21	242.53	242.97
3827	NYSE	DPZ	Mon, Sep 23, 2019	247.32	248.11	245.54	246.26
3826	NYSE	DPZ	Fri, Sep 20, 2019	248.13	248.80	245.81	247.62
3825	NYSE	DPZ	Thu, Sep 19, 2019	244.38	247.70	243.10	247.01
3824	NYSE	DPZ	Wed, Sep 18, 2019	244.15	245.21	242.49	245.00
3823	NYSE	DPZ	Tue, Sep 17, 2019	243.85	245.20	237.66	243.54
3822	NYSE	DPZ	Mon, Sep 16, 2019	245.54	246.47	243.08	244.79
3821	NYSE	DPZ	Fri, Sep 13, 2019	247.10	247.70	243.73	245.05
3820	NYSE	DPZ	Thu, Sep 12, 2019	248.04	249.14	245.87	246.79
3819	NYSE	DPZ	Wed, Sep 11, 2019	243.60	249.39	242.12	248.44
3818	NYSE	DPZ	Tue, Sep 10, 2019	239.23	243.58	231.85	243.57
3817	NYSE	DPZ	Mon, Sep 9, 2019	238.14	241.16	235.87	239.20
3816	NYSE	DPZ	Fri, Sep 6, 2019	245.11	246.33	236.42	237.35
3815	NYSE	DPZ	Thu, Sep 5, 2019	241.56	245.88	240.74	244.83
3814	NYSE	DPZ	Wed, Sep 4, 2019	228.24	241.19	228.00	239.06
3813	NYSE	DPZ	Tue, Sep 3, 2019	224.57	228.84	223.40	226.87
3812	NYSE	DPZ	Fri, Aug 30, 2019	226.31	226.94	224.01	226.84
3811	NYSE	DPZ	Thu, Aug 29, 2019	227.47	228.81	224.98	225.26
3810	NYSE	DPZ	Wed, Aug 28, 2019	221.81	226.90	221.81	225.85
3809	NYSE	DPZ	Tue, Aug 27, 2019	227.99	228.44	220.90	222.45
3808	NYSE	DPZ	Mon, Aug 26, 2019	227.79	228.94	224.87	227.69
3807	NYSE	DPZ	Fri, Aug 23, 2019	231.32	233.42	225.51	226.15
3806	NYSE	DPZ	Thu, Aug 22, 2019	231.15	231.98	226.58	231.85
3805	NYSE	DPZ	Wed, Aug 21, 2019	233.08	234.14	228.89	231.52
3804	NYSE	DPZ	Tue, Aug 20, 2019	231.96	233.36	225.06	232.43
3803	NYSE	DPZ	Mon, Aug 19, 2019	236.07	236.66	229.71	232.02
3802	NYSE	DPZ	Fri, Aug 16, 2019	234.57	235.97	231.47	234.95
3801	NYSE	DPZ	Thu, Aug 15, 2019	236.26	238.82	232.02	232.89
3800	NYSE	DPZ	Wed, Aug 14, 2019	239.16	239.16	235.34	236.20
3799	NYSE	DPZ	Tue, Aug 13, 2019	240.29	243.98	238.11	240.60
3798	NYSE	DPZ	Mon, Aug 12, 2019	247.19	248.75	239.48	240.01
3797	NYSE	DPZ	Fri, Aug 9, 2019	246.19	250.98	243.54	247.83
3796	NYSE	DPZ	Thu, Aug 8, 2019	246.25	248.85	244.99	246.75
3795	NYSE	DPZ	Wed, Aug 7, 2019	241.72	246.21	240.50	245.74
3794	NYSE	DPZ	Tue, Aug 6, 2019	241.21	244.26	240.00	242.51
3793	NYSE	DPZ	Mon, Aug 5, 2019	240.53	242.33	236.17	239.72
3792	NYSE	DPZ	Fri, Aug 2, 2019	245.41	247.69	244.39	244.75
3791	NYSE	DPZ	Thu, Aug 1, 2019	246.12	249.90	243.20	245.83
3790	NYSE	DPZ	Wed, Jul 31, 2019	247.07	248.68	242.48	244.53
3789	NYSE	DPZ	Tue, Jul 30, 2019	251.52	252.39	245.75	247.55
3788	NYSE	DPZ	Mon, Jul 29, 2019	254.16	255.85	249.65	252.48
3787	NYSE	DPZ	Fri, Jul 26, 2019	261.88	262.87	258.13	259.06
3786	NYSE	DPZ	Thu, Jul 25, 2019	262.63	264.64	258.58	260.67
3785	NYSE	DPZ	Wed, Jul 24, 2019	259.43	263.50	258.40	262.21
3784	NYSE	DPZ	Tue, Jul 23, 2019	257.06	257.80	254.94	257.71
3783	NYSE	DPZ	Mon, Jul 22, 2019	258.11	258.49	254.15	255.40
3782	NYSE	DPZ	Fri, Jul 19, 2019	252.80	259.09	252.80	257.93
3781	NYSE	DPZ	Thu, Jul 18, 2019	252.23	254.15	249.45	252.68
3780	NYSE	DPZ	Wed, Jul 17, 2019	245.50	253.50	244.66	253.01
3779	NYSE	DPZ	Tue, Jul 16, 2019	254.30	263.57	245.95	246.54
3778	NYSE	DPZ	Mon, Jul 15, 2019	283.44	283.44	268.42	269.92
3777	NYSE	DPZ	Fri, Jul 12, 2019	278.62	284.33	278.61	282.11
3776	NYSE	DPZ	Thu, Jul 11, 2019	276.96	279.40	274.64	277.64
3775	NYSE	DPZ	Wed, Jul 10, 2019	277.60	281.42	274.63	275.35
3774	NYSE	DPZ	Tue, Jul 9, 2019	276.42	280.89	276.42	280.00
3773	NYSE	DPZ	Mon, Jul 8, 2019	277.20	278.90	273.03	277.21
3772	NYSE	DPZ	Fri, Jul 5, 2019	279.21	281.50	277.64	278.26
3771	NYSE	DPZ	Wed, Jul 3, 2019	274.34	282.10	274.34	280.96
3770	NYSE	DPZ	Tue, Jul 2, 2019	271.10	276.58	271.00	273.81
3769	NYSE	DPZ	Mon, Jul 1, 2019	279.58	281.99	270.42	271.10
3768	NYSE	DPZ	Fri, Jun 28, 2019	278.11	279.77	275.27	278.28
3767	NYSE	DPZ	Thu, Jun 27, 2019	275.57	279.34	274.10	277.94
3766	NYSE	DPZ	Wed, Jun 26, 2019	277.43	278.18	271.38	275.87
3765	NYSE	DPZ	Tue, Jun 25, 2019	276.20	277.84	273.41	277.14
3764	NYSE	DPZ	Mon, Jun 24, 2019	280.77	280.77	272.28	274.37
3763	NYSE	DPZ	Fri, Jun 21, 2019	280.43	281.28	277.89	280.33
3762	NYSE	DPZ	Thu, Jun 20, 2019	280.14	282.24	274.56	281.82
3761	NYSE	DPZ	Wed, Jun 19, 2019	281.61	282.61	277.82	280.68
3760	NYSE	DPZ	Tue, Jun 18, 2019	282.50	285.37	280.04	282.35
3759	NYSE	DPZ	Mon, Jun 17, 2019	281.19	286.37	280.65	282.00
3758	NYSE	DPZ	Fri, Jun 14, 2019	281.57	284.00	280.63	280.65
3757	NYSE	DPZ	Thu, Jun 13, 2019	283.37	285.15	278.93	281.29
3756	NYSE	DPZ	Wed, Jun 12, 2019	279.81	285.68	279.20	281.35
3755	NYSE	DPZ	Tue, Jun 11, 2019	284.05	286.28	279.22	280.13
3754	NYSE	DPZ	Mon, Jun 10, 2019	289.26	289.26	279.68	282.64
3753	NYSE	DPZ	Fri, Jun 7, 2019	287.47	290.60	285.01	287.00
3752	NYSE	DPZ	Thu, Jun 6, 2019	285.76	289.37	285.71	287.00
3751	NYSE	DPZ	Wed, Jun 5, 2019	285.10	289.59	283.93	285.34
3750	NYSE	DPZ	Tue, Jun 4, 2019	278.59	284.14	278.16	284.00
3749	NYSE	DPZ	Mon, Jun 3, 2019	279.70	282.37	273.95	276.49
3748	NYSE	DPZ	Fri, May 31, 2019	274.28	280.41	273.53	279.50
3747	NYSE	DPZ	Thu, May 30, 2019	277.75	279.02	272.50	277.28
3746	NYSE	DPZ	Wed, May 29, 2019	278.88	279.80	275.38	277.73
3745	NYSE	DPZ	Tue, May 28, 2019	283.16	286.92	278.88	280.73
3744	NYSE	DPZ	Fri, May 24, 2019	286.74	286.94	281.96	282.61
3743	NYSE	DPZ	Thu, May 23, 2019	282.26	285.73	281.05	285.31
3742	NYSE	DPZ	Wed, May 22, 2019	285.00	287.43	283.18	284.43
3741	NYSE	DPZ	Tue, May 21, 2019	287.67	291.40	283.12	284.97
3740	NYSE	DPZ	Mon, May 20, 2019	279.11	287.15	278.77	284.86
3739	NYSE	DPZ	Fri, May 17, 2019	276.63	282.36	275.14	281.25
3738	NYSE	DPZ	Thu, May 16, 2019	278.20	281.22	275.67	277.84
3737	NYSE	DPZ	Wed, May 15, 2019	272.00	278.00	270.26	276.67
3736	NYSE	DPZ	Tue, May 14, 2019	273.62	275.49	271.08	272.86
3735	NYSE	DPZ	Mon, May 13, 2019	273.30	274.12	264.99	273.88
3734	NYSE	DPZ	Fri, May 10, 2019	281.05	284.44	275.08	278.37
3733	NYSE	DPZ	Thu, May 9, 2019	280.56	283.50	278.28	282.16
3732	NYSE	DPZ	Wed, May 8, 2019	276.10	283.91	275.33	283.15
3731	NYSE	DPZ	Tue, May 7, 2019	279.46	281.54	275.37	277.39
3730	NYSE	DPZ	Mon, May 6, 2019	274.51	283.87	274.46	282.02
3729	NYSE	DPZ	Fri, May 3, 2019	276.56	280.43	274.30	279.75
3728	NYSE	DPZ	Thu, May 2, 2019	270.78	274.47	270.60	274.32
3727	NYSE	DPZ	Wed, May 1, 2019	271.00	274.66	270.11	271.46
3726	NYSE	DPZ	Tue, Apr 30, 2019	269.51	273.24	268.75	270.58
3725	NYSE	DPZ	Mon, Apr 29, 2019	273.43	273.79	265.34	268.87
3724	NYSE	DPZ	Fri, Apr 26, 2019	276.45	279.39	272.73	273.43
3723	NYSE	DPZ	Thu, Apr 25, 2019	282.28	282.46	271.61	276.45
3722	NYSE	DPZ	Wed, Apr 24, 2019	287.00	302.05	281.12	283.42
3721	NYSE	DPZ	Tue, Apr 23, 2019	267.00	271.64	266.62	270.20
3720	NYSE	DPZ	Mon, Apr 22, 2019	267.81	268.67	265.30	266.00
3719	NYSE	DPZ	Thu, Apr 18, 2019	266.63	270.85	266.08	267.61
3718	NYSE	DPZ	Wed, Apr 17, 2019	263.00	267.92	261.53	265.25
3717	NYSE	DPZ	Tue, Apr 16, 2019	259.87	261.74	252.78	255.34
3716	NYSE	DPZ	Mon, Apr 15, 2019	256.25	259.47	251.12	258.90
3715	NYSE	DPZ	Fri, Apr 12, 2019	256.69	259.94	253.66	257.61
3714	NYSE	DPZ	Thu, Apr 11, 2019	250.33	257.99	250.29	255.55
3713	NYSE	DPZ	Wed, Apr 10, 2019	249.00	249.54	246.50	248.94
3712	NYSE	DPZ	Tue, Apr 9, 2019	246.56	249.17	246.30	247.83
3711	NYSE	DPZ	Mon, Apr 8, 2019	253.67	254.45	246.70	247.50
3710	NYSE	DPZ	Fri, Apr 5, 2019	249.83	254.58	248.01	254.56
3709	NYSE	DPZ	Thu, Apr 4, 2019	254.12	254.37	246.25	248.94
3708	NYSE	DPZ	Wed, Apr 3, 2019	247.96	253.80	244.74	253.11
3707	NYSE	DPZ	Tue, Apr 2, 2019	250.00	250.71	244.93	245.22
3706	NYSE	DPZ	Mon, Apr 1, 2019	258.71	259.26	249.44	249.45
3705	NYSE	DPZ	Fri, Mar 29, 2019	255.00	260.51	254.17	258.10
3704	NYSE	DPZ	Thu, Mar 28, 2019	247.35	254.16	244.95	253.92
3703	NYSE	DPZ	Wed, Mar 27, 2019	244.81	249.48	244.81	247.58
3702	NYSE	DPZ	Tue, Mar 26, 2019	244.38	245.72	242.92	245.40
3701	NYSE	DPZ	Mon, Mar 25, 2019	239.52	244.30	239.31	242.56
3700	NYSE	DPZ	Fri, Mar 22, 2019	243.40	245.00	239.17	239.25
3699	NYSE	DPZ	Thu, Mar 21, 2019	244.03	247.71	244.03	245.05
3698	NYSE	DPZ	Wed, Mar 20, 2019	248.61	248.63	241.93	243.94
3697	NYSE	DPZ	Tue, Mar 19, 2019	249.50	250.86	244.92	248.76
3696	NYSE	DPZ	Mon, Mar 18, 2019	244.80	247.99	240.57	243.41
3695	NYSE	DPZ	Fri, Mar 15, 2019	247.86	248.01	243.21	244.27
3694	NYSE	DPZ	Thu, Mar 14, 2019	245.50	248.08	242.40	247.25
3693	NYSE	DPZ	Wed, Mar 13, 2019	241.98	248.09	240.37	244.72
3692	NYSE	DPZ	Tue, Mar 12, 2019	247.44	247.56	239.94	240.00
3691	NYSE	DPZ	Mon, Mar 11, 2019	250.82	251.14	245.26	246.99
3690	NYSE	DPZ	Fri, Mar 8, 2019	245.96	250.61	245.24	250.52
3689	NYSE	DPZ	Thu, Mar 7, 2019	248.89	249.04	245.57	247.94
3688	NYSE	DPZ	Wed, Mar 6, 2019	249.67	251.15	247.43	248.60
3687	NYSE	DPZ	Tue, Mar 5, 2019	249.91	252.65	247.55	249.33
3686	NYSE	DPZ	Mon, Mar 4, 2019	250.77	252.50	245.01	248.57
3685	NYSE	DPZ	Fri, Mar 1, 2019	253.12	253.70	245.87	250.73
3684	NYSE	DPZ	Thu, Feb 28, 2019	251.87	252.72	247.96	250.94
3683	NYSE	DPZ	Wed, Feb 27, 2019	251.48	255.13	251.18	252.51
3682	NYSE	DPZ	Tue, Feb 26, 2019	255.96	257.90	252.03	252.81
3681	NYSE	DPZ	Mon, Feb 25, 2019	261.87	262.31	253.58	255.94
3680	NYSE	DPZ	Fri, Feb 22, 2019	252.20	262.90	252.20	260.71
3679	NYSE	DPZ	Thu, Feb 21, 2019	261.48	262.40	250.02	253.01
3678	NYSE	DPZ	Wed, Feb 20, 2019	279.69	280.48	276.33	278.49
3677	NYSE	DPZ	Tue, Feb 19, 2019	280.09	281.64	275.70	279.23
3676	NYSE	DPZ	Fri, Feb 15, 2019	288.08	289.64	279.35	281.65
3675	NYSE	DPZ	Thu, Feb 14, 2019	286.63	291.78	285.86	287.18
3674	NYSE	DPZ	Wed, Feb 13, 2019	287.72	289.79	284.26	288.80
3673	NYSE	DPZ	Tue, Feb 12, 2019	295.90	297.16	286.57	287.21
3672	NYSE	DPZ	Mon, Feb 11, 2019	291.18	295.52	289.51	294.86
3671	NYSE	DPZ	Fri, Feb 8, 2019	286.39	292.36	286.22	290.16
3670	NYSE	DPZ	Thu, Feb 7, 2019	286.84	289.44	282.46	288.89
3669	NYSE	DPZ	Wed, Feb 6, 2019	290.00	296.57	286.75	287.89
3668	NYSE	DPZ	Tue, Feb 5, 2019	281.15	289.58	281.15	289.29
3667	NYSE	DPZ	Mon, Feb 4, 2019	278.17	281.45	278.11	281.07
3666	NYSE	DPZ	Fri, Feb 1, 2019	281.92	284.48	277.60	278.39
3665	NYSE	DPZ	Thu, Jan 31, 2019	276.36	285.00	275.47	283.73
3664	NYSE	DPZ	Wed, Jan 30, 2019	276.85	281.61	275.07	277.06
3663	NYSE	DPZ	Tue, Jan 29, 2019	278.74	278.99	272.86	274.85
3662	NYSE	DPZ	Mon, Jan 28, 2019	281.74	282.57	275.23	279.79
3661	NYSE	DPZ	Fri, Jan 25, 2019	280.26	284.91	279.00	284.16
3660	NYSE	DPZ	Thu, Jan 24, 2019	273.91	279.15	270.52	276.88
3659	NYSE	DPZ	Wed, Jan 23, 2019	266.07	273.37	264.02	273.16
3658	NYSE	DPZ	Tue, Jan 22, 2019	265.38	267.85	261.19	263.43
3657	NYSE	DPZ	Fri, Jan 18, 2019	265.59	268.00	260.46	267.46
3656	NYSE	DPZ	Thu, Jan 17, 2019	244.67	258.95	243.50	258.94
3655	NYSE	DPZ	Wed, Jan 16, 2019	247.71	250.23	244.02	246.85
3654	NYSE	DPZ	Tue, Jan 15, 2019	244.38	249.67	242.87	247.89
3653	NYSE	DPZ	Mon, Jan 14, 2019	248.07	248.07	243.00	244.17
3652	NYSE	DPZ	Fri, Jan 11, 2019	246.98	251.95	246.63	248.99
3651	NYSE	DPZ	Thu, Jan 10, 2019	245.51	249.42	244.12	246.19
3650	NYSE	DPZ	Wed, Jan 9, 2019	241.88	251.35	241.88	246.59
3649	NYSE	DPZ	Tue, Jan 8, 2019	249.11	249.82	238.48	242.21
3648	NYSE	DPZ	Mon, Jan 7, 2019	244.37	251.95	242.01	246.43
3647	NYSE	DPZ	Fri, Jan 4, 2019	242.19	245.36	239.36	243.60
3646	NYSE	DPZ	Thu, Jan 3, 2019	242.75	244.54	239.07	239.69
3645	NYSE	DPZ	Wed, Jan 2, 2019	245.59	245.59	240.24	243.30
3644	NYSE	DPZ	Mon, Dec 31, 2018	252.14	254.47	246.47	247.99
3643	NYSE	DPZ	Fri, Dec 28, 2018	249.98	252.98	246.87	249.95
3642	NYSE	DPZ	Thu, Dec 27, 2018	243.18	248.60	241.21	248.47
3641	NYSE	DPZ	Wed, Dec 26, 2018	234.69	249.00	234.69	248.91
3640	NYSE	DPZ	Mon, Dec 24, 2018	236.73	239.15	232.44	234.35
3639	NYSE	DPZ	Fri, Dec 21, 2018	238.01	245.66	236.25	239.49
3638	NYSE	DPZ	Thu, Dec 20, 2018	238.55	241.58	231.28	235.39
3637	NYSE	DPZ	Wed, Dec 19, 2018	243.77	247.70	236.76	239.38
3636	NYSE	DPZ	Tue, Dec 18, 2018	243.05	245.68	238.50	244.65
3635	NYSE	DPZ	Mon, Dec 17, 2018	247.19	247.19	238.82	242.19
3634	NYSE	DPZ	Fri, Dec 14, 2018	247.84	252.84	245.04	249.01
3633	NYSE	DPZ	Thu, Dec 13, 2018	249.16	253.81	248.50	250.16
3632	NYSE	DPZ	Wed, Dec 12, 2018	255.08	255.92	248.78	249.13
3631	NYSE	DPZ	Tue, Dec 11, 2018	259.06	259.06	249.45	252.00
3630	NYSE	DPZ	Mon, Dec 10, 2018	255.92	256.75	248.09	255.21
3629	NYSE	DPZ	Fri, Dec 7, 2018	264.60	267.44	257.11	258.32
3628	NYSE	DPZ	Thu, Dec 6, 2018	263.00	266.81	256.62	266.40
3627	NYSE	DPZ	Tue, Dec 4, 2018	277.04	278.03	263.14	266.02
3626	NYSE	DPZ	Mon, Dec 3, 2018	282.44	284.70	276.32	276.36
3625	NYSE	DPZ	Fri, Nov 30, 2018	280.33	282.21	277.00	277.32
3624	NYSE	DPZ	Thu, Nov 29, 2018	272.52	282.40	270.67	280.18
3623	NYSE	DPZ	Wed, Nov 28, 2018	270.06	274.72	269.14	273.80
3622	NYSE	DPZ	Tue, Nov 27, 2018	266.44	270.48	265.27	268.58
3621	NYSE	DPZ	Mon, Nov 26, 2018	266.16	269.35	264.24	266.36
3620	NYSE	DPZ	Fri, Nov 23, 2018	258.12	265.36	258.12	262.50
3619	NYSE	DPZ	Wed, Nov 21, 2018	256.00	264.00	254.62	259.59
3618	NYSE	DPZ	Tue, Nov 20, 2018	246.89	255.56	241.70	255.22
3617	NYSE	DPZ	Mon, Nov 19, 2018	263.62	265.52	249.52	252.07
3616	NYSE	DPZ	Fri, Nov 16, 2018	257.07	270.07	257.07	264.62
3615	NYSE	DPZ	Thu, Nov 15, 2018	264.21	264.99	257.00	259.62
3614	NYSE	DPZ	Wed, Nov 14, 2018	267.41	270.72	264.18	266.12
3613	NYSE	DPZ	Tue, Nov 13, 2018	269.96	272.86	263.47	264.71
3612	NYSE	DPZ	Mon, Nov 12, 2018	273.33	274.45	266.88	269.09
3611	NYSE	DPZ	Fri, Nov 9, 2018	273.18	274.95	269.96	274.35
3610	NYSE	DPZ	Thu, Nov 8, 2018	269.57	276.50	269.57	273.15
3609	NYSE	DPZ	Wed, Nov 7, 2018	264.65	272.07	263.58	271.47
3608	NYSE	DPZ	Tue, Nov 6, 2018	260.26	268.63	260.26	263.56
3607	NYSE	DPZ	Mon, Nov 5, 2018	263.80	266.03	259.24	260.26
3606	NYSE	DPZ	Fri, Nov 2, 2018	267.76	272.08	261.33	265.30
3605	NYSE	DPZ	Thu, Nov 1, 2018	267.85	269.84	261.49	266.05
3604	NYSE	DPZ	Wed, Oct 31, 2018	270.00	273.26	265.81	268.79
3603	NYSE	DPZ	Tue, Oct 30, 2018	255.00	266.79	253.70	266.23
3602	NYSE	DPZ	Mon, Oct 29, 2018	264.41	268.27	254.41	256.49
3601	NYSE	DPZ	Fri, Oct 26, 2018	257.96	262.71	253.02	261.24
3600	NYSE	DPZ	Thu, Oct 25, 2018	256.78	263.07	254.48	261.77
3599	NYSE	DPZ	Wed, Oct 24, 2018	265.69	265.81	254.90	255.49
3598	NYSE	DPZ	Tue, Oct 23, 2018	265.00	266.50	262.03	265.82
3597	NYSE	DPZ	Mon, Oct 22, 2018	268.19	272.00	267.33	267.75
3596	NYSE	DPZ	Fri, Oct 19, 2018	265.93	270.98	262.79	267.75
3595	NYSE	DPZ	Thu, Oct 18, 2018	266.24	268.68	260.25	266.38
3594	NYSE	DPZ	Wed, Oct 17, 2018	261.34	268.40	255.08	267.69
3593	NYSE	DPZ	Tue, Oct 16, 2018	264.80	267.65	257.20	259.63
3592	NYSE	DPZ	Mon, Oct 15, 2018	277.90	279.86	272.28	272.94
3591	NYSE	DPZ	Fri, Oct 12, 2018	275.46	280.95	272.56	277.34
3590	NYSE	DPZ	Thu, Oct 11, 2018	273.56	278.06	267.42	270.88
3589	NYSE	DPZ	Wed, Oct 10, 2018	284.18	285.76	274.27	274.92
3588	NYSE	DPZ	Tue, Oct 9, 2018	281.84	288.64	277.57	284.18
3587	NYSE	DPZ	Mon, Oct 8, 2018	280.30	282.29	275.49	280.24
3586	NYSE	DPZ	Fri, Oct 5, 2018	282.71	285.53	279.12	282.91
3585	NYSE	DPZ	Thu, Oct 4, 2018	283.61	287.33	280.28	281.77
3584	NYSE	DPZ	Wed, Oct 3, 2018	284.00	287.19	281.91	286.00
3583	NYSE	DPZ	Tue, Oct 2, 2018	286.86	286.86	281.13	282.28
3582	NYSE	DPZ	Mon, Oct 1, 2018	296.86	296.86	284.76	285.52
3581	NYSE	DPZ	Fri, Sep 28, 2018	293.21	297.56	292.88	294.80
3580	NYSE	DPZ	Thu, Sep 27, 2018	291.67	293.93	289.97	293.45
3579	NYSE	DPZ	Wed, Sep 26, 2018	290.90	292.47	286.23	289.18
3578	NYSE	DPZ	Tue, Sep 25, 2018	289.57	293.50	289.50	290.79
3577	NYSE	DPZ	Mon, Sep 24, 2018	285.49	290.00	282.42	288.99
3576	NYSE	DPZ	Fri, Sep 21, 2018	283.85	289.49	283.72	286.22
3575	NYSE	DPZ	Thu, Sep 20, 2018	281.88	283.62	278.95	282.71
3574	NYSE	DPZ	Wed, Sep 19, 2018	281.99	281.99	277.75	279.47
3573	NYSE	DPZ	Tue, Sep 18, 2018	274.32	284.51	274.30	281.81
3572	NYSE	DPZ	Mon, Sep 17, 2018	278.90	279.26	273.63	274.60
3571	NYSE	DPZ	Fri, Sep 14, 2018	285.95	285.95	278.64	280.05
3570	NYSE	DPZ	Thu, Sep 13, 2018	286.00	286.18	281.86	284.84
3569	NYSE	DPZ	Wed, Sep 12, 2018	286.35	287.16	283.01	284.69
3568	NYSE	DPZ	Tue, Sep 11, 2018	292.27	293.90	286.17	286.62
3567	NYSE	DPZ	Mon, Sep 10, 2018	295.35	296.09	293.05	293.78
3566	NYSE	DPZ	Fri, Sep 7, 2018	289.08	297.19	289.08	294.07
3565	NYSE	DPZ	Thu, Sep 6, 2018	290.26	292.85	287.48	290.53
3564	NYSE	DPZ	Wed, Sep 5, 2018	297.03	297.12	288.75	289.81
3563	NYSE	DPZ	Tue, Sep 4, 2018	298.90	299.66	295.95	296.60
3562	NYSE	DPZ	Fri, Aug 31, 2018	300.91	302.00	297.00	298.56
3561	NYSE	DPZ	Thu, Aug 30, 2018	300.00	302.09	299.29	300.67
3560	NYSE	DPZ	Wed, Aug 29, 2018	301.31	305.34	300.07	300.64
3559	NYSE	DPZ	Tue, Aug 28, 2018	298.50	299.79	293.05	299.43
3558	NYSE	DPZ	Mon, Aug 27, 2018	299.00	300.00	295.44	297.89
3557	NYSE	DPZ	Fri, Aug 24, 2018	289.44	300.34	289.44	297.95
3556	NYSE	DPZ	Thu, Aug 23, 2018	292.24	294.51	288.92	289.40
3555	NYSE	DPZ	Wed, Aug 22, 2018	286.91	292.00	286.36	291.54
3554	NYSE	DPZ	Tue, Aug 21, 2018	285.43	289.34	284.79	287.37
3553	NYSE	DPZ	Mon, Aug 20, 2018	285.05	286.57	281.84	284.75
3552	NYSE	DPZ	Fri, Aug 17, 2018	287.77	289.06	284.16	285.04
3551	NYSE	DPZ	Thu, Aug 16, 2018	285.96	289.87	284.90	287.72
3550	NYSE	DPZ	Wed, Aug 15, 2018	285.50	287.79	281.16	284.19
3549	NYSE	DPZ	Tue, Aug 14, 2018	290.31	290.31	284.88	287.51
3548	NYSE	DPZ	Mon, Aug 13, 2018	293.11	293.11	286.90	288.60
3547	NYSE	DPZ	Fri, Aug 10, 2018	289.77	293.69	288.50	291.31
3546	NYSE	DPZ	Thu, Aug 9, 2018	286.89	295.24	285.97	291.45
3545	NYSE	DPZ	Wed, Aug 8, 2018	277.81	287.52	277.00	286.92
3544	NYSE	DPZ	Tue, Aug 7, 2018	278.27	279.51	275.54	277.45
3543	NYSE	DPZ	Mon, Aug 6, 2018	279.47	282.46	277.55	280.14
3542	NYSE	DPZ	Fri, Aug 3, 2018	277.50	279.87	273.91	279.50
3541	NYSE	DPZ	Thu, Aug 2, 2018	269.60	277.68	269.60	276.75
3540	NYSE	DPZ	Wed, Aug 1, 2018	263.50	270.74	262.83	270.34
3539	NYSE	DPZ	Tue, Jul 31, 2018	255.00	263.08	253.64	262.66
3538	NYSE	DPZ	Mon, Jul 30, 2018	260.19	261.57	255.97	256.41
3537	NYSE	DPZ	Fri, Jul 27, 2018	262.87	263.11	259.79	260.70
3536	NYSE	DPZ	Thu, Jul 26, 2018	261.91	263.06	259.66	260.00
3535	NYSE	DPZ	Wed, Jul 25, 2018	263.34	266.14	261.06	262.20
3534	NYSE	DPZ	Tue, Jul 24, 2018	271.56	271.56	262.03	263.07
3533	NYSE	DPZ	Mon, Jul 23, 2018	276.77	276.80	271.20	271.75
3532	NYSE	DPZ	Fri, Jul 20, 2018	275.00	282.48	275.00	277.17
3531	NYSE	DPZ	Thu, Jul 19, 2018	275.00	284.77	272.90	276.75
3530	NYSE	DPZ	Wed, Jul 18, 2018	282.04	284.88	280.17	283.68
3529	NYSE	DPZ	Tue, Jul 17, 2018	278.52	282.90	277.63	282.04
3528	NYSE	DPZ	Mon, Jul 16, 2018	281.97	283.69	278.12	279.19
3527	NYSE	DPZ	Fri, Jul 13, 2018	279.21	283.34	278.92	281.40
3526	NYSE	DPZ	Thu, Jul 12, 2018	280.65	280.65	277.86	279.03
3525	NYSE	DPZ	Wed, Jul 11, 2018	271.40	280.73	271.40	279.66
3524	NYSE	DPZ	Tue, Jul 10, 2018	278.48	280.60	271.79	272.39
3523	NYSE	DPZ	Mon, Jul 9, 2018	282.00	282.20	277.66	278.27
3522	NYSE	DPZ	Fri, Jul 6, 2018	278.95	280.89	278.37	279.15
3521	NYSE	DPZ	Thu, Jul 5, 2018	280.70	281.86	274.63	277.74
3520	NYSE	DPZ	Tue, Jul 3, 2018	282.73	283.24	278.73	280.13
3519	NYSE	DPZ	Mon, Jul 2, 2018	278.64	281.38	276.55	281.00
3518	NYSE	DPZ	Fri, Jun 29, 2018	284.04	284.37	280.18	282.17
3517	NYSE	DPZ	Thu, Jun 28, 2018	279.90	283.37	279.20	282.09
3516	NYSE	DPZ	Wed, Jun 27, 2018	283.65	285.16	279.65	281.47
3515	NYSE	DPZ	Tue, Jun 26, 2018	281.97	286.17	278.56	283.11
3514	NYSE	DPZ	Mon, Jun 25, 2018	292.23	293.49	276.55	279.51
3513	NYSE	DPZ	Fri, Jun 22, 2018	293.68	293.81	289.34	292.39
3512	NYSE	DPZ	Thu, Jun 21, 2018	289.21	292.67	286.01	290.76
3511	NYSE	DPZ	Wed, Jun 20, 2018	290.02	290.02	285.69	287.90
3510	NYSE	DPZ	Tue, Jun 19, 2018	281.73	288.04	280.29	287.39
3509	NYSE	DPZ	Mon, Jun 18, 2018	277.18	283.21	275.38	281.73
3508	NYSE	DPZ	Fri, Jun 15, 2018	273.81	277.36	270.85	277.34
3507	NYSE	DPZ	Thu, Jun 14, 2018	274.41	274.41	270.64	273.65
3506	NYSE	DPZ	Wed, Jun 13, 2018	273.30	276.12	272.87	273.03
3505	NYSE	DPZ	Tue, Jun 12, 2018	269.57	273.62	268.68	273.20
3504	NYSE	DPZ	Mon, Jun 11, 2018	269.50	270.72	268.03	269.77
3503	NYSE	DPZ	Fri, Jun 8, 2018	264.34	271.66	263.06	270.04
3502	NYSE	DPZ	Thu, Jun 7, 2018	270.22	273.57	267.71	272.04
3501	NYSE	DPZ	Wed, Jun 6, 2018	263.97	269.82	263.60	269.63
3500	NYSE	DPZ	Tue, Jun 5, 2018	255.10	263.25	255.01	262.63
3499	NYSE	DPZ	Mon, Jun 4, 2018	252.81	256.00	252.60	255.39
3498	NYSE	DPZ	Fri, Jun 1, 2018	253.42	257.43	252.61	252.85
3497	NYSE	DPZ	Thu, May 31, 2018	251.12	252.56	249.13	251.48
3496	NYSE	DPZ	Wed, May 30, 2018	247.50	253.67	246.93	251.70
3495	NYSE	DPZ	Tue, May 29, 2018	249.46	249.46	243.18	245.80
3494	NYSE	DPZ	Fri, May 25, 2018	251.80	254.22	250.07	250.34
3493	NYSE	DPZ	Thu, May 24, 2018	249.94	253.89	249.72	252.24
3492	NYSE	DPZ	Wed, May 23, 2018	248.00	250.26	247.73	249.49
3491	NYSE	DPZ	Tue, May 22, 2018	249.24	249.52	246.71	248.21
3490	NYSE	DPZ	Mon, May 21, 2018	245.40	249.28	244.82	248.37
3489	NYSE	DPZ	Fri, May 18, 2018	247.29	247.99	243.25	244.86
3488	NYSE	DPZ	Thu, May 17, 2018	246.08	248.69	246.00	246.55
3487	NYSE	DPZ	Wed, May 16, 2018	246.49	249.81	246.49	247.34
3486	NYSE	DPZ	Tue, May 15, 2018	247.06	247.66	242.81	247.10
3485	NYSE	DPZ	Mon, May 14, 2018	249.62	249.71	245.62	246.14
3484	NYSE	DPZ	Fri, May 11, 2018	249.88	251.12	247.89	249.91
3483	NYSE	DPZ	Thu, May 10, 2018	250.50	252.14	249.46	249.72
3482	NYSE	DPZ	Wed, May 9, 2018	249.50	250.36	245.26	249.91
3481	NYSE	DPZ	Tue, May 8, 2018	249.81	250.63	248.00	250.41
3480	NYSE	DPZ	Mon, May 7, 2018	249.53	251.00	248.67	250.50
3479	NYSE	DPZ	Fri, May 4, 2018	245.42	249.20	244.47	248.24
3478	NYSE	DPZ	Thu, May 3, 2018	243.09	246.37	241.46	245.83
3477	NYSE	DPZ	Wed, May 2, 2018	246.74	246.98	243.39	244.28
3476	NYSE	DPZ	Tue, May 1, 2018	242.15	248.83	241.06	247.68
3475	NYSE	DPZ	Mon, Apr 30, 2018	250.00	250.00	241.71	241.73
3474	NYSE	DPZ	Fri, Apr 27, 2018	251.98	252.80	247.15	248.42
3473	NYSE	DPZ	Thu, Apr 26, 2018	249.55	255.00	246.00	250.61
3472	NYSE	DPZ	Wed, Apr 25, 2018	232.30	235.21	230.69	233.53
3471	NYSE	DPZ	Tue, Apr 24, 2018	240.37	240.44	229.18	231.82
3470	NYSE	DPZ	Mon, Apr 23, 2018	239.62	243.81	238.44	239.48
3469	NYSE	DPZ	Fri, Apr 20, 2018	239.55	241.09	238.21	238.93
3468	NYSE	DPZ	Thu, Apr 19, 2018	237.75	241.41	236.89	240.69
3467	NYSE	DPZ	Wed, Apr 18, 2018	237.37	239.21	236.54	238.19
3466	NYSE	DPZ	Tue, Apr 17, 2018	234.63	238.92	234.30	237.16
3465	NYSE	DPZ	Mon, Apr 16, 2018	231.06	234.83	230.53	232.35
3464	NYSE	DPZ	Fri, Apr 13, 2018	232.38	233.28	229.67	230.32
3463	NYSE	DPZ	Thu, Apr 12, 2018	232.09	234.62	231.33	231.48
3462	NYSE	DPZ	Wed, Apr 11, 2018	230.79	232.80	229.69	231.00
3461	NYSE	DPZ	Tue, Apr 10, 2018	234.02	234.67	230.86	231.70
3460	NYSE	DPZ	Mon, Apr 9, 2018	232.68	235.20	231.90	232.43
3459	NYSE	DPZ	Fri, Apr 6, 2018	233.69	235.73	230.23	231.46
3458	NYSE	DPZ	Thu, Apr 5, 2018	233.27	236.24	232.32	235.79
3457	NYSE	DPZ	Wed, Apr 4, 2018	225.70	232.02	225.25	231.45
3456	NYSE	DPZ	Tue, Apr 3, 2018	231.91	234.45	230.13	233.47
3455	NYSE	DPZ	Mon, Apr 2, 2018	233.29	236.93	228.59	230.42
3454	NYSE	DPZ	Thu, Mar 29, 2018	234.56	235.87	232.36	233.56
3453	NYSE	DPZ	Wed, Mar 28, 2018	231.99	234.42	231.28	233.87
3452	NYSE	DPZ	Tue, Mar 27, 2018	232.00	233.78	229.47	231.58
3451	NYSE	DPZ	Mon, Mar 26, 2018	228.60	231.84	226.23	231.28
3450	NYSE	DPZ	Fri, Mar 23, 2018	227.21	231.13	225.94	226.65
3449	NYSE	DPZ	Thu, Mar 22, 2018	227.43	231.56	226.34	226.40
3448	NYSE	DPZ	Wed, Mar 21, 2018	231.45	232.36	227.74	228.26
3447	NYSE	DPZ	Tue, Mar 20, 2018	228.00	232.88	227.51	231.59
3446	NYSE	DPZ	Mon, Mar 19, 2018	228.80	230.28	226.90	227.67
3445	NYSE	DPZ	Fri, Mar 16, 2018	227.49	232.02	227.45	229.79
3444	NYSE	DPZ	Thu, Mar 15, 2018	227.37	228.27	226.09	226.82
3443	NYSE	DPZ	Wed, Mar 14, 2018	225.67	228.39	224.29	226.66
3442	NYSE	DPZ	Tue, Mar 13, 2018	228.21	229.93	225.78	225.85
3441	NYSE	DPZ	Mon, Mar 12, 2018	230.50	232.49	227.55	227.69
3440	NYSE	DPZ	Fri, Mar 9, 2018	224.39	230.45	222.77	230.26
3439	NYSE	DPZ	Thu, Mar 8, 2018	223.81	226.63	221.81	222.78
3438	NYSE	DPZ	Wed, Mar 7, 2018	222.93	223.73	220.31	222.96
3437	NYSE	DPZ	Tue, Mar 6, 2018	223.50	223.81	218.60	221.44
3436	NYSE	DPZ	Mon, Mar 5, 2018	222.36	222.36	218.00	219.61
3435	NYSE	DPZ	Fri, Mar 2, 2018	220.69	224.16	219.56	223.10
3434	NYSE	DPZ	Thu, Mar 1, 2018	222.00	225.79	219.29	222.82
3433	NYSE	DPZ	Wed, Feb 28, 2018	226.21	228.24	222.29	222.41
3432	NYSE	DPZ	Tue, Feb 27, 2018	228.98	230.99	226.10	226.47
3431	NYSE	DPZ	Mon, Feb 26, 2018	230.71	231.04	227.46	228.02
3430	NYSE	DPZ	Fri, Feb 23, 2018	227.98	229.25	225.02	228.85
3429	NYSE	DPZ	Thu, Feb 22, 2018	230.00	230.25	224.20	227.00
3428	NYSE	DPZ	Wed, Feb 21, 2018	222.15	236.00	221.76	230.53
3427	NYSE	DPZ	Tue, Feb 20, 2018	215.50	227.10	208.22	221.49
3426	NYSE	DPZ	Fri, Feb 16, 2018	218.00	221.90	214.48	220.74
3425	NYSE	DPZ	Thu, Feb 15, 2018	212.30	219.73	212.08	217.70
3424	NYSE	DPZ	Wed, Feb 14, 2018	206.50	210.77	205.51	209.78
3423	NYSE	DPZ	Tue, Feb 13, 2018	211.06	212.94	203.40	208.00
3422	NYSE	DPZ	Mon, Feb 12, 2018	208.41	212.74	206.02	211.87
3421	NYSE	DPZ	Fri, Feb 9, 2018	200.28	207.55	199.00	206.09
3420	NYSE	DPZ	Thu, Feb 8, 2018	210.65	210.75	198.51	198.57
3419	NYSE	DPZ	Wed, Feb 7, 2018	207.83	213.11	207.68	211.31
3418	NYSE	DPZ	Tue, Feb 6, 2018	202.15	210.84	200.51	208.46
3417	NYSE	DPZ	Mon, Feb 5, 2018	210.39	215.38	205.73	208.02
3416	NYSE	DPZ	Fri, Feb 2, 2018	217.13	218.88	214.11	214.38
3415	NYSE	DPZ	Thu, Feb 1, 2018	215.70	219.52	215.70	218.67
3414	NYSE	DPZ	Wed, Jan 31, 2018	216.81	218.00	215.22	216.85
3413	NYSE	DPZ	Tue, Jan 30, 2018	214.02	216.51	213.45	215.95
3412	NYSE	DPZ	Mon, Jan 29, 2018	215.70	218.67	214.55	215.33
3411	NYSE	DPZ	Fri, Jan 26, 2018	219.33	219.64	215.25	216.78
3410	NYSE	DPZ	Thu, Jan 25, 2018	220.90	221.92	218.90	219.33
3409	NYSE	DPZ	Wed, Jan 24, 2018	220.05	220.70	217.52	218.72
3408	NYSE	DPZ	Tue, Jan 23, 2018	216.29	221.65	215.98	219.57
3407	NYSE	DPZ	Mon, Jan 22, 2018	213.47	216.29	211.88	216.29
3406	NYSE	DPZ	Fri, Jan 19, 2018	211.47	214.97	211.25	213.54
3405	NYSE	DPZ	Thu, Jan 18, 2018	208.00	210.99	207.51	210.91
3404	NYSE	DPZ	Wed, Jan 17, 2018	209.29	209.70	207.29	207.89
3403	NYSE	DPZ	Tue, Jan 16, 2018	213.95	213.95	208.79	209.29
3402	NYSE	DPZ	Fri, Jan 12, 2018	209.50	212.79	209.21	211.15
3401	NYSE	DPZ	Thu, Jan 11, 2018	201.04	209.92	201.04	209.85
3400	NYSE	DPZ	Wed, Jan 10, 2018	198.50	201.20	196.18	200.09
3399	NYSE	DPZ	Tue, Jan 9, 2018	204.48	207.52	203.13	206.71
3398	NYSE	DPZ	Mon, Jan 8, 2018	200.14	203.74	198.68	203.61
3397	NYSE	DPZ	Fri, Jan 5, 2018	198.21	201.97	197.73	200.30
3396	NYSE	DPZ	Thu, Jan 4, 2018	197.25	202.27	197.01	197.29
3395	NYSE	DPZ	Wed, Jan 3, 2018	187.65	191.82	187.58	191.66
3394	NYSE	DPZ	Tue, Jan 2, 2018	188.52	188.98	186.90	186.94
3393	NYSE	DPZ	Fri, Dec 29, 2017	190.18	190.38	188.51	188.96
3392	NYSE	DPZ	Thu, Dec 28, 2017	190.80	190.80	189.31	189.98
3391	NYSE	DPZ	Wed, Dec 27, 2017	190.00	191.97	189.15	190.57
3390	NYSE	DPZ	Tue, Dec 26, 2017	192.20	192.81	189.96	190.37
3389	NYSE	DPZ	Fri, Dec 22, 2017	190.00	193.02	187.80	192.87
3388	NYSE	DPZ	Thu, Dec 21, 2017	183.59	188.97	182.75	188.39
3387	NYSE	DPZ	Wed, Dec 20, 2017	187.60	187.92	182.84	183.62
3386	NYSE	DPZ	Tue, Dec 19, 2017	187.25	188.50	186.27	187.06
3385	NYSE	DPZ	Mon, Dec 18, 2017	185.90	188.84	185.75	186.00
3384	NYSE	DPZ	Fri, Dec 15, 2017	182.39	185.71	181.24	185.04
3383	NYSE	DPZ	Thu, Dec 14, 2017	180.13	184.38	179.47	182.52
3382	NYSE	DPZ	Wed, Dec 13, 2017	180.38	182.98	178.89	180.05
3381	NYSE	DPZ	Tue, Dec 12, 2017	179.80	180.96	178.15	180.61
3380	NYSE	DPZ	Mon, Dec 11, 2017	183.22	183.22	179.36	180.96
3379	NYSE	DPZ	Fri, Dec 8, 2017	179.29	184.07	177.24	183.91
3378	NYSE	DPZ	Thu, Dec 7, 2017	181.05	181.59	178.72	179.51
3377	NYSE	DPZ	Wed, Dec 6, 2017	184.51	185.92	180.98	181.17
3376	NYSE	DPZ	Tue, Dec 5, 2017	187.95	189.71	185.43	185.50
3375	NYSE	DPZ	Mon, Dec 4, 2017	185.95	189.83	183.90	187.62
3374	NYSE	DPZ	Fri, Dec 1, 2017	185.78	185.98	179.29	184.62
3373	NYSE	DPZ	Thu, Nov 30, 2017	180.66	186.94	178.89	186.16
3372	NYSE	DPZ	Wed, Nov 29, 2017	176.27	184.39	175.95	179.17
3371	NYSE	DPZ	Tue, Nov 28, 2017	171.31	172.56	168.56	172.29
3370	NYSE	DPZ	Mon, Nov 27, 2017	177.02	177.40	173.63	174.52
3369	NYSE	DPZ	Fri, Nov 24, 2017	177.30	177.64	176.05	177.34
3368	NYSE	DPZ	Wed, Nov 22, 2017	175.61	177.16	175.00	176.55
3367	NYSE	DPZ	Tue, Nov 21, 2017	177.65	178.63	176.33	176.88
3366	NYSE	DPZ	Mon, Nov 20, 2017	178.70	179.01	176.40	177.77
3365	NYSE	DPZ	Fri, Nov 17, 2017	176.83	179.00	176.62	178.65
3364	NYSE	DPZ	Thu, Nov 16, 2017	177.32	179.94	176.09	177.47
3363	NYSE	DPZ	Wed, Nov 15, 2017	175.50	176.73	173.66	175.76
3362	NYSE	DPZ	Tue, Nov 14, 2017	172.96	177.22	172.93	175.66
3361	NYSE	DPZ	Mon, Nov 13, 2017	173.27	175.30	171.55	173.03
3360	NYSE	DPZ	Fri, Nov 10, 2017	173.72	176.21	172.05	173.33
3359	NYSE	DPZ	Thu, Nov 9, 2017	168.60	173.28	166.74	173.21
3358	NYSE	DPZ	Wed, Nov 8, 2017	169.77	170.47	167.27	168.71
3357	NYSE	DPZ	Tue, Nov 7, 2017	173.43	174.46	168.86	170.10
3356	NYSE	DPZ	Mon, Nov 6, 2017	176.03	176.91	169.55	173.46
3355	NYSE	DPZ	Fri, Nov 3, 2017	178.68	180.38	177.53	177.94
3354	NYSE	DPZ	Thu, Nov 2, 2017	178.44	181.12	177.37	178.09
3353	NYSE	DPZ	Wed, Nov 1, 2017	182.32	182.41	176.07	177.25
3352	NYSE	DPZ	Tue, Oct 31, 2017	182.00	184.48	181.56	183.00
3351	NYSE	DPZ	Mon, Oct 30, 2017	183.59	184.60	180.99	181.70
3350	NYSE	DPZ	Fri, Oct 27, 2017	187.34	187.34	184.01	184.68
3349	NYSE	DPZ	Thu, Oct 26, 2017	185.76	187.41	185.16	185.68
3348	NYSE	DPZ	Wed, Oct 25, 2017	183.50	185.84	181.62	185.75
3347	NYSE	DPZ	Tue, Oct 24, 2017	182.65	184.49	180.27	183.84
3346	NYSE	DPZ	Mon, Oct 23, 2017	186.20	187.28	182.63	182.63
3345	NYSE	DPZ	Fri, Oct 20, 2017	186.50	186.70	184.79	186.11
3344	NYSE	DPZ	Thu, Oct 19, 2017	187.50	187.65	183.62	186.12
3343	NYSE	DPZ	Wed, Oct 18, 2017	192.27	192.78	187.64	187.79
3342	NYSE	DPZ	Tue, Oct 17, 2017	193.50	195.68	191.83	192.27
3341	NYSE	DPZ	Mon, Oct 16, 2017	192.66	195.42	189.51	193.19
3340	NYSE	DPZ	Fri, Oct 13, 2017	201.37	201.96	192.82	192.98
3339	NYSE	DPZ	Thu, Oct 12, 2017	199.95	205.36	196.70	201.03
3338	NYSE	DPZ	Wed, Oct 11, 2017	210.00	210.94	208.04	209.24
3337	NYSE	DPZ	Tue, Oct 10, 2017	208.33	211.75	206.69	209.44
3336	NYSE	DPZ	Mon, Oct 9, 2017	205.63	207.95	205.63	205.80
3335	NYSE	DPZ	Fri, Oct 6, 2017	205.42	207.37	204.96	205.39
3334	NYSE	DPZ	Thu, Oct 5, 2017	201.48	206.45	200.93	206.02
3333	NYSE	DPZ	Wed, Oct 4, 2017	202.00	202.69	199.72	201.64
3332	NYSE	DPZ	Tue, Oct 3, 2017	200.78	205.64	200.78	202.81
3331	NYSE	DPZ	Mon, Oct 2, 2017	199.79	203.57	199.37	199.99
3330	NYSE	DPZ	Fri, Sep 29, 2017	197.27	198.77	196.75	198.55
3329	NYSE	DPZ	Thu, Sep 28, 2017	196.27	197.88	195.55	197.04
3328	NYSE	DPZ	Wed, Sep 27, 2017	193.92	197.45	193.89	196.84
3327	NYSE	DPZ	Tue, Sep 26, 2017	193.41	194.98	191.76	193.31
3326	NYSE	DPZ	Mon, Sep 25, 2017	197.26	197.27	190.36	193.42
3325	NYSE	DPZ	Fri, Sep 22, 2017	198.57	199.56	196.10	197.21
3324	NYSE	DPZ	Thu, Sep 21, 2017	198.12	199.69	197.60	198.04
3323	NYSE	DPZ	Wed, Sep 20, 2017	196.92	199.14	195.77	197.58
3322	NYSE	DPZ	Tue, Sep 19, 2017	195.61	197.42	195.41	195.93
3321	NYSE	DPZ	Mon, Sep 18, 2017	195.01	197.77	194.99	195.62
3320	NYSE	DPZ	Fri, Sep 15, 2017	189.64	194.83	189.04	194.68
3319	NYSE	DPZ	Thu, Sep 14, 2017	188.67	190.07	187.04	189.91
3318	NYSE	DPZ	Wed, Sep 13, 2017	189.44	190.77	186.69	188.09
3317	NYSE	DPZ	Tue, Sep 12, 2017	189.15	190.20	185.63	189.92
3316	NYSE	DPZ	Mon, Sep 11, 2017	187.40	191.97	187.40	189.02
3315	NYSE	DPZ	Fri, Sep 8, 2017	182.77	188.82	182.55	186.43
3314	NYSE	DPZ	Thu, Sep 7, 2017	182.65	185.00	182.65	183.32
3313	NYSE	DPZ	Wed, Sep 6, 2017	182.60	183.66	181.49	182.63
3312	NYSE	DPZ	Tue, Sep 5, 2017	183.00	185.74	182.25	182.50
3311	NYSE	DPZ	Fri, Sep 1, 2017	182.89	184.72	182.26	183.59
3310	NYSE	DPZ	Thu, Aug 31, 2017	179.13	183.95	178.09	182.26
3309	NYSE	DPZ	Wed, Aug 30, 2017	178.47	179.84	177.02	178.93
3308	NYSE	DPZ	Tue, Aug 29, 2017	178.02	178.72	176.10	178.38
3307	NYSE	DPZ	Mon, Aug 28, 2017	178.79	180.11	176.65	178.76
3306	NYSE	DPZ	Fri, Aug 25, 2017	181.55	182.21	175.80	178.73
3305	NYSE	DPZ	Thu, Aug 24, 2017	187.98	188.23	183.24	183.30
3304	NYSE	DPZ	Wed, Aug 23, 2017	188.14	189.28	187.09	187.69
3303	NYSE	DPZ	Tue, Aug 22, 2017	189.41	190.97	188.08	189.01
3302	NYSE	DPZ	Mon, Aug 21, 2017	188.79	189.85	186.61	189.48
3301	NYSE	DPZ	Fri, Aug 18, 2017	187.92	189.00	186.79	188.66
3300	NYSE	DPZ	Thu, Aug 17, 2017	186.65	190.70	186.45	188.26
3299	NYSE	DPZ	Wed, Aug 16, 2017	188.11	189.11	186.44	187.67
3298	NYSE	DPZ	Tue, Aug 15, 2017	192.38	192.38	187.87	188.17
3297	NYSE	DPZ	Mon, Aug 14, 2017	194.80	195.10	192.19	193.91
3296	NYSE	DPZ	Fri, Aug 11, 2017	189.04	194.75	188.10	192.86
3295	NYSE	DPZ	Thu, Aug 10, 2017	192.66	194.11	191.66	192.53
3294	NYSE	DPZ	Wed, Aug 9, 2017	191.13	194.18	189.51	193.83
3293	NYSE	DPZ	Tue, Aug 8, 2017	194.69	194.69	191.41	192.14
3292	NYSE	DPZ	Mon, Aug 7, 2017	197.41	198.89	194.85	195.43
3291	NYSE	DPZ	Fri, Aug 4, 2017	199.21	200.95	195.40	196.79
3290	NYSE	DPZ	Thu, Aug 3, 2017	192.95	199.80	192.50	198.23
3289	NYSE	DPZ	Wed, Aug 2, 2017	189.00	193.38	188.60	192.35
3288	NYSE	DPZ	Tue, Aug 1, 2017	186.72	187.69	185.19	186.45
3287	NYSE	DPZ	Mon, Jul 31, 2017	184.08	186.72	183.45	186.50
3286	NYSE	DPZ	Fri, Jul 28, 2017	183.20	184.33	181.86	183.09
3285	NYSE	DPZ	Thu, Jul 27, 2017	186.43	186.94	181.09	182.43
3284	NYSE	DPZ	Wed, Jul 26, 2017	195.00	195.00	185.00	186.43
3283	NYSE	DPZ	Tue, Jul 25, 2017	207.00	207.00	192.06	192.40
3282	NYSE	DPZ	Mon, Jul 24, 2017	213.80	216.91	213.22	213.97
3281	NYSE	DPZ	Fri, Jul 21, 2017	212.53	214.06	212.07	213.22
3280	NYSE	DPZ	Thu, Jul 20, 2017	213.22	213.77	209.68	212.44
3279	NYSE	DPZ	Wed, Jul 19, 2017	212.57	212.60	209.94	212.52
3278	NYSE	DPZ	Tue, Jul 18, 2017	208.74	212.50	208.27	211.45
3277	NYSE	DPZ	Mon, Jul 17, 2017	209.11	209.89	206.00	208.25
3276	NYSE	DPZ	Fri, Jul 14, 2017	210.39	211.72	208.81	209.21
3275	NYSE	DPZ	Thu, Jul 13, 2017	213.81	214.32	209.59	210.45
3274	NYSE	DPZ	Wed, Jul 12, 2017	212.46	214.97	211.60	213.54
3273	NYSE	DPZ	Tue, Jul 11, 2017	211.22	212.57	209.67	212.11
3272	NYSE	DPZ	Mon, Jul 10, 2017	212.69	212.84	209.40	211.62
3271	NYSE	DPZ	Fri, Jul 7, 2017	209.23	213.75	209.23	212.32
3270	NYSE	DPZ	Thu, Jul 6, 2017	206.96	210.25	205.16	208.84
3269	NYSE	DPZ	Wed, Jul 5, 2017	209.24	211.06	207.19	208.03
3268	NYSE	DPZ	Mon, Jul 3, 2017	211.55	212.47	209.19	209.92
3267	NYSE	DPZ	Fri, Jun 30, 2017	211.27	213.65	210.61	211.53
3266	NYSE	DPZ	Thu, Jun 29, 2017	213.51	213.51	207.76	210.75
3265	NYSE	DPZ	Wed, Jun 28, 2017	213.51	214.49	211.27	213.60
3264	NYSE	DPZ	Tue, Jun 27, 2017	219.44	219.44	213.00	213.14
3263	NYSE	DPZ	Mon, Jun 26, 2017	217.52	221.58	217.06	218.88
3262	NYSE	DPZ	Fri, Jun 23, 2017	217.89	218.63	215.70	217.05
3261	NYSE	DPZ	Thu, Jun 22, 2017	216.08	218.43	215.18	218.09
3260	NYSE	DPZ	Wed, Jun 21, 2017	215.57	216.79	214.96	216.09
3259	NYSE	DPZ	Tue, Jun 20, 2017	215.84	217.62	214.01	215.03
3258	NYSE	DPZ	Mon, Jun 19, 2017	211.13	215.87	211.03	215.73
3257	NYSE	DPZ	Fri, Jun 16, 2017	209.82	211.95	208.93	210.84
3256	NYSE	DPZ	Thu, Jun 15, 2017	208.96	209.91	206.35	209.56
3255	NYSE	DPZ	Wed, Jun 14, 2017	209.42	212.75	208.83	210.56
3254	NYSE	DPZ	Tue, Jun 13, 2017	204.83	210.14	204.36	208.40
3253	NYSE	DPZ	Mon, Jun 12, 2017	205.00	205.93	201.10	203.61
3252	NYSE	DPZ	Fri, Jun 9, 2017	213.90	215.14	204.63	206.19
3251	NYSE	DPZ	Thu, Jun 8, 2017	218.22	218.58	216.71	217.88
3250	NYSE	DPZ	Wed, Jun 7, 2017	218.51	218.63	215.68	218.15
3249	NYSE	DPZ	Tue, Jun 6, 2017	217.00	218.43	216.17	217.85
3248	NYSE	DPZ	Mon, Jun 5, 2017	217.99	218.21	216.00	217.10
3247	NYSE	DPZ	Fri, Jun 2, 2017	215.69	219.41	214.58	218.05
3246	NYSE	DPZ	Thu, Jun 1, 2017	213.78	215.49	210.88	215.34
3245	NYSE	DPZ	Wed, May 31, 2017	208.91	212.05	208.06	211.72
3244	NYSE	DPZ	Tue, May 30, 2017	207.00	208.68	206.68	208.49
3243	NYSE	DPZ	Fri, May 26, 2017	207.01	207.72	206.65	207.05
3242	NYSE	DPZ	Thu, May 25, 2017	205.41	208.30	205.07	208.04
3241	NYSE	DPZ	Wed, May 24, 2017	199.48	206.02	199.48	205.97
3240	NYSE	DPZ	Tue, May 23, 2017	198.85	199.75	198.81	199.25
3239	NYSE	DPZ	Mon, May 22, 2017	197.47	198.98	196.51	198.82
3238	NYSE	DPZ	Fri, May 19, 2017	195.20	197.25	193.55	195.80
3237	NYSE	DPZ	Thu, May 18, 2017	191.26	195.32	189.12	194.71
3236	NYSE	DPZ	Wed, May 17, 2017	195.64	196.04	191.42	191.46
3235	NYSE	DPZ	Tue, May 16, 2017	197.78	197.89	196.03	196.23
3234	NYSE	DPZ	Mon, May 15, 2017	195.93	198.00	195.64	196.52
3233	NYSE	DPZ	Fri, May 12, 2017	195.39	196.39	194.75	195.28
3232	NYSE	DPZ	Thu, May 11, 2017	195.54	196.21	194.10	195.38
3231	NYSE	DPZ	Wed, May 10, 2017	193.98	196.36	193.40	195.67
3230	NYSE	DPZ	Tue, May 9, 2017	192.99	196.03	191.39	195.36
3229	NYSE	DPZ	Mon, May 8, 2017	193.19	193.22	191.63	192.29
3228	NYSE	DPZ	Fri, May 5, 2017	190.42	193.53	189.64	193.12
3227	NYSE	DPZ	Thu, May 4, 2017	187.00	191.08	186.85	190.39
3226	NYSE	DPZ	Wed, May 3, 2017	185.00	187.21	184.36	187.07
3225	NYSE	DPZ	Tue, May 2, 2017	182.44	184.49	182.01	184.41
3224	NYSE	DPZ	Mon, May 1, 2017	181.00	182.82	181.00	182.16
3223	NYSE	DPZ	Fri, Apr 28, 2017	184.46	184.95	181.14	181.39
3222	NYSE	DPZ	Thu, Apr 27, 2017	187.10	188.85	183.77	185.55
3221	NYSE	DPZ	Wed, Apr 26, 2017	181.98	182.49	179.64	180.96
3220	NYSE	DPZ	Tue, Apr 25, 2017	181.04	182.04	179.78	180.59
3219	NYSE	DPZ	Mon, Apr 24, 2017	181.71	181.80	179.84	180.59
3218	NYSE	DPZ	Fri, Apr 21, 2017	177.61	180.15	177.45	179.30
3217	NYSE	DPZ	Thu, Apr 20, 2017	176.79	177.08	175.07	176.91
3216	NYSE	DPZ	Wed, Apr 19, 2017	177.01	177.42	175.51	175.71
3215	NYSE	DPZ	Tue, Apr 18, 2017	174.84	177.75	174.84	176.63
3214	NYSE	DPZ	Mon, Apr 17, 2017	173.86	175.71	173.86	175.04
3213	NYSE	DPZ	Thu, Apr 13, 2017	175.14	175.81	173.94	174.04
3212	NYSE	DPZ	Wed, Apr 12, 2017	176.23	176.45	174.81	175.13
3211	NYSE	DPZ	Tue, Apr 11, 2017	173.90	175.75	173.00	175.51
3210	NYSE	DPZ	Mon, Apr 10, 2017	175.17	176.45	173.19	173.75
3209	NYSE	DPZ	Fri, Apr 7, 2017	182.05	182.87	174.92	175.16
3208	NYSE	DPZ	Thu, Apr 6, 2017	185.11	186.94	184.51	186.00
3207	NYSE	DPZ	Wed, Apr 5, 2017	187.15	187.88	184.59	185.14
3206	NYSE	DPZ	Tue, Apr 4, 2017	186.71	187.71	185.93	186.36
3205	NYSE	DPZ	Mon, Apr 3, 2017	184.07	187.30	184.07	186.23
3204	NYSE	DPZ	Fri, Mar 31, 2017	184.02	185.55	183.12	184.30
3203	NYSE	DPZ	Thu, Mar 30, 2017	183.25	185.20	183.25	184.11
3202	NYSE	DPZ	Wed, Mar 29, 2017	185.05	186.11	182.56	182.77
3201	NYSE	DPZ	Tue, Mar 28, 2017	183.91	185.45	182.41	184.94
3200	NYSE	DPZ	Mon, Mar 27, 2017	182.00	184.10	181.23	183.95
3199	NYSE	DPZ	Fri, Mar 24, 2017	184.39	185.92	182.20	182.95
3198	NYSE	DPZ	Thu, Mar 23, 2017	184.58	186.71	183.25	184.35
3197	NYSE	DPZ	Wed, Mar 22, 2017	184.07	186.20	182.90	184.13
3196	NYSE	DPZ	Tue, Mar 21, 2017	184.78	186.28	182.74	184.02
3195	NYSE	DPZ	Mon, Mar 20, 2017	184.72	185.21	182.54	183.69
3194	NYSE	DPZ	Fri, Mar 17, 2017	185.79	186.41	184.31	184.83
3193	NYSE	DPZ	Thu, Mar 16, 2017	186.27	186.30	183.09	185.62
3192	NYSE	DPZ	Wed, Mar 15, 2017	184.12	187.37	183.34	186.27
3191	NYSE	DPZ	Tue, Mar 14, 2017	186.42	187.13	183.03	183.67
3190	NYSE	DPZ	Mon, Mar 13, 2017	185.96	187.36	184.92	186.79
3189	NYSE	DPZ	Fri, Mar 10, 2017	185.07	188.07	185.00	186.27
3188	NYSE	DPZ	Thu, Mar 9, 2017	187.31	187.50	183.75	184.69
3187	NYSE	DPZ	Wed, Mar 8, 2017	189.31	190.02	188.26	188.36
3186	NYSE	DPZ	Tue, Mar 7, 2017	187.84	190.11	187.83	189.30
3185	NYSE	DPZ	Mon, Mar 6, 2017	188.29	189.39	187.33	188.89
3184	NYSE	DPZ	Fri, Mar 3, 2017	190.21	190.40	188.54	189.04
3183	NYSE	DPZ	Thu, Mar 2, 2017	187.89	189.65	187.14	189.37
3182	NYSE	DPZ	Wed, Mar 1, 2017	191.64	192.01	185.53	187.45
3181	NYSE	DPZ	Tue, Feb 28, 2017	186.57	191.83	182.26	189.81
3180	NYSE	DPZ	Mon, Feb 27, 2017	185.70	187.89	184.81	185.42
3179	NYSE	DPZ	Fri, Feb 24, 2017	185.66	187.86	184.97	186.28
3178	NYSE	DPZ	Thu, Feb 23, 2017	183.00	186.33	182.39	186.30
3177	NYSE	DPZ	Wed, Feb 22, 2017	186.54	187.22	182.06	183.00
3176	NYSE	DPZ	Tue, Feb 21, 2017	188.21	189.88	188.12	188.92
3175	NYSE	DPZ	Fri, Feb 17, 2017	186.11	187.99	184.76	187.93
3174	NYSE	DPZ	Thu, Feb 16, 2017	186.28	186.49	184.75	186.10
3173	NYSE	DPZ	Wed, Feb 15, 2017	183.59	186.22	183.51	185.94
3172	NYSE	DPZ	Tue, Feb 14, 2017	183.27	185.28	182.88	184.91
3171	NYSE	DPZ	Mon, Feb 13, 2017	187.00	187.45	183.76	183.80
3170	NYSE	DPZ	Fri, Feb 10, 2017	185.16	187.94	184.59	186.37
3169	NYSE	DPZ	Thu, Feb 9, 2017	185.81	187.60	185.32	185.90
3168	NYSE	DPZ	Wed, Feb 8, 2017	183.11	185.60	182.45	185.18
3167	NYSE	DPZ	Tue, Feb 7, 2017	178.82	184.10	178.59	182.96
3166	NYSE	DPZ	Mon, Feb 6, 2017	175.23	178.08	175.04	177.94
3165	NYSE	DPZ	Fri, Feb 3, 2017	175.23	177.30	174.32	175.89
3164	NYSE	DPZ	Thu, Feb 2, 2017	171.67	175.04	170.66	174.91
3163	NYSE	DPZ	Wed, Feb 1, 2017	174.81	175.84	170.06	170.89
3162	NYSE	DPZ	Tue, Jan 31, 2017	173.70	175.09	172.51	174.54
3161	NYSE	DPZ	Mon, Jan 30, 2017	171.13	174.02	170.99	173.93
3160	NYSE	DPZ	Fri, Jan 27, 2017	170.55	172.39	170.07	172.02
3159	NYSE	DPZ	Thu, Jan 26, 2017	169.76	171.32	169.23	170.94
3158	NYSE	DPZ	Wed, Jan 25, 2017	170.00	170.85	169.56	170.57
3157	NYSE	DPZ	Tue, Jan 24, 2017	167.16	169.75	167.16	169.51
3156	NYSE	DPZ	Mon, Jan 23, 2017	167.68	168.41	165.67	167.04
3155	NYSE	DPZ	Fri, Jan 20, 2017	167.92	168.72	167.11	167.87
3154	NYSE	DPZ	Thu, Jan 19, 2017	166.00	166.35	165.19	166.04
3153	NYSE	DPZ	Wed, Jan 18, 2017	164.97	165.82	164.49	165.57
3152	NYSE	DPZ	Tue, Jan 17, 2017	166.65	167.36	164.32	164.93
3151	NYSE	DPZ	Fri, Jan 13, 2017	168.22	168.81	166.35	167.16
3150	NYSE	DPZ	Thu, Jan 12, 2017	168.23	170.06	167.03	168.36
3149	NYSE	DPZ	Wed, Jan 11, 2017	166.91	169.29	166.41	168.96
3148	NYSE	DPZ	Tue, Jan 10, 2017	164.98	172.00	164.53	166.36
3147	NYSE	DPZ	Mon, Jan 9, 2017	163.33	165.33	163.09	164.51
3146	NYSE	DPZ	Fri, Jan 6, 2017	163.12	164.40	162.18	163.49
3145	NYSE	DPZ	Thu, Jan 5, 2017	162.95	164.00	161.60	162.77
3144	NYSE	DPZ	Wed, Jan 4, 2017	158.41	163.33	158.05	162.99
3143	NYSE	DPZ	Tue, Jan 3, 2017	159.22	159.41	156.26	158.36
3142	NYSE	DPZ	Fri, Dec 30, 2016	162.50	162.50	158.94	159.24
3141	NYSE	DPZ	Thu, Dec 29, 2016	161.38	162.96	161.01	162.36
3140	NYSE	DPZ	Wed, Dec 28, 2016	161.65	162.54	160.75	161.25
3139	NYSE	DPZ	Tue, Dec 27, 2016	161.46	162.50	161.08	161.97
3138	NYSE	DPZ	Fri, Dec 23, 2016	161.16	161.92	160.39	161.57
3137	NYSE	DPZ	Thu, Dec 22, 2016	163.11	163.45	160.73	161.33
3136	NYSE	DPZ	Wed, Dec 21, 2016	161.30	163.93	161.21	162.63
3135	NYSE	DPZ	Tue, Dec 20, 2016	161.11	162.98	160.85	161.10
3134	NYSE	DPZ	Mon, Dec 19, 2016	160.21	161.71	159.90	161.23
3133	NYSE	DPZ	Fri, Dec 16, 2016	160.27	160.61	159.25	160.04
3132	NYSE	DPZ	Thu, Dec 15, 2016	162.50	162.75	159.71	159.78
3131	NYSE	DPZ	Wed, Dec 14, 2016	162.52	163.63	161.24	161.99
3130	NYSE	DPZ	Tue, Dec 13, 2016	162.05	163.30	161.21	161.86
3129	NYSE	DPZ	Mon, Dec 12, 2016	162.94	164.02	157.97	161.49
3128	NYSE	DPZ	Fri, Dec 9, 2016	165.27	165.86	162.36	163.57
3127	NYSE	DPZ	Thu, Dec 8, 2016	167.73	168.62	163.65	164.53
3126	NYSE	DPZ	Wed, Dec 7, 2016	168.78	169.60	166.51	167.72
3125	NYSE	DPZ	Tue, Dec 6, 2016	166.96	169.14	166.84	169.09
3124	NYSE	DPZ	Mon, Dec 5, 2016	168.73	169.21	165.98	166.29
3123	NYSE	DPZ	Fri, Dec 2, 2016	167.92	169.21	167.05	168.00
3122	NYSE	DPZ	Thu, Dec 1, 2016	168.38	169.04	165.46	168.70
3121	NYSE	DPZ	Wed, Nov 30, 2016	170.91	170.93	167.89	168.04
3120	NYSE	DPZ	Tue, Nov 29, 2016	169.88	171.48	168.79	170.87
3119	NYSE	DPZ	Mon, Nov 28, 2016	171.66	171.89	169.58	170.04
3118	NYSE	DPZ	Fri, Nov 25, 2016	170.53	172.62	170.09	172.26
3117	NYSE	DPZ	Wed, Nov 23, 2016	168.12	170.56	168.07	170.56
3116	NYSE	DPZ	Tue, Nov 22, 2016	166.70	168.56	166.05	168.47
3115	NYSE	DPZ	Mon, Nov 21, 2016	164.72	166.59	164.72	166.46
3114	NYSE	DPZ	Fri, Nov 18, 2016	162.34	164.53	162.08	164.31
3113	NYSE	DPZ	Thu, Nov 17, 2016	161.59	162.50	160.40	161.57
3112	NYSE	DPZ	Wed, Nov 16, 2016	161.01	163.45	160.15	161.57
3111	NYSE	DPZ	Tue, Nov 15, 2016	157.30	161.55	156.61	161.34
3110	NYSE	DPZ	Mon, Nov 14, 2016	160.30	161.22	153.58	157.17
3109	NYSE	DPZ	Fri, Nov 11, 2016	161.33	162.93	158.06	159.62
3108	NYSE	DPZ	Thu, Nov 10, 2016	171.51	171.51	160.01	161.11
3107	NYSE	DPZ	Wed, Nov 9, 2016	167.36	171.38	167.31	170.36
3106	NYSE	DPZ	Tue, Nov 8, 2016	168.53	169.30	167.25	168.89
3105	NYSE	DPZ	Mon, Nov 7, 2016	168.57	169.48	167.48	168.21
3104	NYSE	DPZ	Fri, Nov 4, 2016	165.54	167.14	165.47	166.76
3103	NYSE	DPZ	Thu, Nov 3, 2016	167.07	167.93	166.00	166.17
3102	NYSE	DPZ	Wed, Nov 2, 2016	167.35	168.47	167.07	167.25
3101	NYSE	DPZ	Tue, Nov 1, 2016	169.85	169.98	166.60	167.56
3100	NYSE	DPZ	Mon, Oct 31, 2016	168.25	169.51	167.23	169.24
3099	NYSE	DPZ	Fri, Oct 28, 2016	165.53	168.09	165.00	167.92
3098	NYSE	DPZ	Thu, Oct 27, 2016	165.22	166.25	164.52	165.94
3097	NYSE	DPZ	Wed, Oct 26, 2016	164.33	165.48	163.80	164.80
3096	NYSE	DPZ	Tue, Oct 25, 2016	165.87	166.36	164.60	164.89
3095	NYSE	DPZ	Mon, Oct 24, 2016	167.17	167.25	166.18	166.53
3094	NYSE	DPZ	Fri, Oct 21, 2016	165.31	166.52	164.78	166.36
3093	NYSE	DPZ	Thu, Oct 20, 2016	164.79	165.72	163.92	165.40
3092	NYSE	DPZ	Wed, Oct 19, 2016	159.06	165.04	158.26	165.02
3091	NYSE	DPZ	Tue, Oct 18, 2016	158.01	163.73	157.55	159.45
3090	NYSE	DPZ	Mon, Oct 17, 2016	151.56	153.38	151.23	152.01
3089	NYSE	DPZ	Fri, Oct 14, 2016	153.70	153.86	150.77	151.12
3088	NYSE	DPZ	Thu, Oct 13, 2016	151.84	151.84	149.67	150.31
3087	NYSE	DPZ	Wed, Oct 12, 2016	151.95	152.68	151.23	152.24
3086	NYSE	DPZ	Tue, Oct 11, 2016	153.50	153.94	151.72	152.38
3085	NYSE	DPZ	Mon, Oct 10, 2016	151.60	153.38	151.60	153.19
3084	NYSE	DPZ	Fri, Oct 7, 2016	151.60	151.80	150.00	150.84
3083	NYSE	DPZ	Thu, Oct 6, 2016	150.79	151.59	150.23	151.13
3082	NYSE	DPZ	Wed, Oct 5, 2016	151.96	152.50	150.80	150.97
3081	NYSE	DPZ	Tue, Oct 4, 2016	151.75	152.79	150.28	151.47
3080	NYSE	DPZ	Mon, Oct 3, 2016	152.12	153.12	150.95	151.58
3079	NYSE	DPZ	Fri, Sep 30, 2016	151.73	152.73	151.45	151.85
3078	NYSE	DPZ	Thu, Sep 29, 2016	152.33	153.22	150.91	151.75
3077	NYSE	DPZ	Wed, Sep 28, 2016	153.46	153.97	151.42	152.78
3076	NYSE	DPZ	Tue, Sep 27, 2016	153.46	154.24	153.05	153.63
3075	NYSE	DPZ	Mon, Sep 26, 2016	153.90	154.11	152.96	153.49
3074	NYSE	DPZ	Fri, Sep 23, 2016	153.95	154.86	153.19	154.26
3073	NYSE	DPZ	Thu, Sep 22, 2016	153.50	155.10	152.56	154.08
3072	NYSE	DPZ	Wed, Sep 21, 2016	152.45	153.28	150.82	152.61
3071	NYSE	DPZ	Tue, Sep 20, 2016	151.65	152.78	151.53	151.94
3070	NYSE	DPZ	Mon, Sep 19, 2016	150.94	152.35	150.67	151.51
3069	NYSE	DPZ	Fri, Sep 16, 2016	151.57	151.75	149.80	150.03
3068	NYSE	DPZ	Thu, Sep 15, 2016	149.96	152.07	149.49	151.79
3067	NYSE	DPZ	Wed, Sep 14, 2016	150.13	150.78	148.95	150.30
3066	NYSE	DPZ	Tue, Sep 13, 2016	149.87	151.29	149.16	149.66
3065	NYSE	DPZ	Mon, Sep 12, 2016	145.18	150.31	145.00	149.83
3064	NYSE	DPZ	Fri, Sep 9, 2016	148.43	148.50	145.65	146.13
3063	NYSE	DPZ	Thu, Sep 8, 2016	150.42	150.57	148.96	149.24
3062	NYSE	DPZ	Wed, Sep 7, 2016	149.93	150.70	149.55	150.48
3061	NYSE	DPZ	Tue, Sep 6, 2016	151.14	151.14	149.28	150.18
3060	NYSE	DPZ	Fri, Sep 2, 2016	149.45	151.18	149.45	151.00
3059	NYSE	DPZ	Thu, Sep 1, 2016	149.17	149.82	148.40	149.01
3058	NYSE	DPZ	Wed, Aug 31, 2016	148.75	149.90	148.39	149.57
3057	NYSE	DPZ	Tue, Aug 30, 2016	150.05	150.30	148.23	149.43
3056	NYSE	DPZ	Mon, Aug 29, 2016	148.35	150.58	148.00	149.99
3055	NYSE	DPZ	Fri, Aug 26, 2016	150.55	150.78	147.15	148.35
3054	NYSE	DPZ	Thu, Aug 25, 2016	149.17	150.67	149.03	150.24
3053	NYSE	DPZ	Wed, Aug 24, 2016	150.64	150.84	149.51	149.82
3052	NYSE	DPZ	Tue, Aug 23, 2016	150.50	151.20	149.76	150.48
3051	NYSE	DPZ	Mon, Aug 22, 2016	147.32	150.44	147.28	150.07
3050	NYSE	DPZ	Fri, Aug 19, 2016	147.12	148.00	146.13	147.28
3049	NYSE	DPZ	Thu, Aug 18, 2016	144.32	147.82	144.32	147.13
3048	NYSE	DPZ	Wed, Aug 17, 2016	144.20	144.69	143.47	144.57
3047	NYSE	DPZ	Tue, Aug 16, 2016	145.08	145.59	143.53	143.97
3046	NYSE	DPZ	Mon, Aug 15, 2016	145.95	146.97	144.81	145.15
3045	NYSE	DPZ	Fri, Aug 12, 2016	145.12	146.70	144.84	146.13
3044	NYSE	DPZ	Thu, Aug 11, 2016	145.54	146.72	145.08	146.02
3043	NYSE	DPZ	Wed, Aug 10, 2016	144.76	145.40	144.56	145.00
3042	NYSE	DPZ	Tue, Aug 9, 2016	144.50	145.77	144.50	144.92
3041	NYSE	DPZ	Mon, Aug 8, 2016	145.82	145.95	144.29	144.70
3040	NYSE	DPZ	Fri, Aug 5, 2016	146.80	147.37	146.11	146.18
3039	NYSE	DPZ	Thu, Aug 4, 2016	146.21	147.40	145.84	146.50
3038	NYSE	DPZ	Wed, Aug 3, 2016	145.66	146.17	144.81	146.16
3037	NYSE	DPZ	Tue, Aug 2, 2016	147.04	147.33	144.64	145.45
3036	NYSE	DPZ	Mon, Aug 1, 2016	146.94	148.03	146.31	147.52
3035	NYSE	DPZ	Fri, Jul 29, 2016	147.20	147.71	146.11	147.30
3034	NYSE	DPZ	Thu, Jul 28, 2016	147.27	147.78	146.36	147.25
3033	NYSE	DPZ	Wed, Jul 27, 2016	146.42	147.30	145.42	147.23
3032	NYSE	DPZ	Tue, Jul 26, 2016	146.85	147.88	145.67	146.13
3031	NYSE	DPZ	Mon, Jul 25, 2016	148.13	149.13	147.30	147.69
3030	NYSE	DPZ	Fri, Jul 22, 2016	145.28	148.99	145.13	148.78
3029	NYSE	DPZ	Thu, Jul 21, 2016	144.94	146.73	142.06	144.66
3028	NYSE	DPZ	Wed, Jul 20, 2016	136.30	137.87	135.80	136.89
3027	NYSE	DPZ	Tue, Jul 19, 2016	135.93	136.18	135.09	135.55
3026	NYSE	DPZ	Mon, Jul 18, 2016	135.97	136.18	134.78	135.55
3025	NYSE	DPZ	Fri, Jul 15, 2016	135.88	136.27	134.92	135.70
3024	NYSE	DPZ	Thu, Jul 14, 2016	136.32	136.66	135.22	135.64
3023	NYSE	DPZ	Wed, Jul 13, 2016	135.24	136.37	135.00	135.42
3022	NYSE	DPZ	Tue, Jul 12, 2016	136.04	136.47	135.50	135.65
3021	NYSE	DPZ	Mon, Jul 11, 2016	135.59	136.15	134.22	136.00
3020	NYSE	DPZ	Fri, Jul 8, 2016	134.44	137.02	134.15	135.11
3019	NYSE	DPZ	Thu, Jul 7, 2016	135.16	135.35	132.50	133.86
3018	NYSE	DPZ	Wed, Jul 6, 2016	132.91	135.23	132.87	134.98
3017	NYSE	DPZ	Tue, Jul 5, 2016	132.59	133.95	131.86	133.93
3016	NYSE	DPZ	Fri, Jul 1, 2016	131.45	132.77	130.96	132.59
3015	NYSE	DPZ	Thu, Jun 30, 2016	127.66	131.67	127.66	131.38
3014	NYSE	DPZ	Wed, Jun 29, 2016	125.18	126.95	125.18	126.88
3013	NYSE	DPZ	Tue, Jun 28, 2016	123.16	124.57	122.35	124.53
3012	NYSE	DPZ	Mon, Jun 27, 2016	124.00	124.61	120.97	122.08
3011	NYSE	DPZ	Fri, Jun 24, 2016	125.34	128.09	124.66	124.97
3010	NYSE	DPZ	Thu, Jun 23, 2016	126.39	127.67	125.54	127.25
3009	NYSE	DPZ	Wed, Jun 22, 2016	126.05	126.48	124.48	125.32
3008	NYSE	DPZ	Tue, Jun 21, 2016	127.71	127.92	127.08	127.33
3007	NYSE	DPZ	Mon, Jun 20, 2016	128.44	128.83	127.08	127.49
3006	NYSE	DPZ	Fri, Jun 17, 2016	126.59	127.72	126.02	127.29
3005	NYSE	DPZ	Thu, Jun 16, 2016	125.38	127.31	124.47	126.95
3004	NYSE	DPZ	Wed, Jun 15, 2016	126.58	127.52	126.08	126.38
3003	NYSE	DPZ	Tue, Jun 14, 2016	124.34	126.63	123.84	126.36
3002	NYSE	DPZ	Mon, Jun 13, 2016	125.19	126.23	124.69	124.79
3001	NYSE	DPZ	Fri, Jun 10, 2016	126.65	127.08	125.73	125.87
3000	NYSE	DPZ	Thu, Jun 9, 2016	126.00	127.58	126.00	127.48
2999	NYSE	DPZ	Wed, Jun 8, 2016	124.71	126.41	124.36	126.39
2998	NYSE	DPZ	Tue, Jun 7, 2016	124.33	125.14	123.45	124.82
2997	NYSE	DPZ	Mon, Jun 6, 2016	122.03	124.69	121.80	124.36
2996	NYSE	DPZ	Fri, Jun 3, 2016	123.07	123.07	121.23	122.21
2995	NYSE	DPZ	Thu, Jun 2, 2016	121.11	123.25	120.79	123.25
2994	NYSE	DPZ	Wed, Jun 1, 2016	120.60	121.87	120.35	121.40
2993	NYSE	DPZ	Tue, May 31, 2016	122.48	123.12	120.59	120.88
2992	NYSE	DPZ	Fri, May 27, 2016	123.43	123.49	121.97	122.18
2991	NYSE	DPZ	Thu, May 26, 2016	121.29	123.18	121.12	123.00
2990	NYSE	DPZ	Wed, May 25, 2016	123.39	123.49	121.11	121.29
2989	NYSE	DPZ	Tue, May 24, 2016	121.94	123.29	121.83	122.52
2988	NYSE	DPZ	Mon, May 23, 2016	123.00	123.32	121.80	121.88
2987	NYSE	DPZ	Fri, May 20, 2016	121.41	123.16	121.41	123.06
2986	NYSE	DPZ	Thu, May 19, 2016	119.99	121.97	119.94	120.82
2985	NYSE	DPZ	Wed, May 18, 2016	120.70	122.42	118.82	121.13
2984	NYSE	DPZ	Tue, May 17, 2016	122.45	122.81	120.60	121.07
2983	NYSE	DPZ	Mon, May 16, 2016	122.26	123.43	121.38	123.17
2982	NYSE	DPZ	Fri, May 13, 2016	121.03	123.68	120.71	121.95
2981	NYSE	DPZ	Thu, May 12, 2016	120.40	122.00	120.10	121.46
2980	NYSE	DPZ	Wed, May 11, 2016	121.94	122.05	119.35	119.83
2979	NYSE	DPZ	Tue, May 10, 2016	121.75	122.47	120.51	122.22
2978	NYSE	DPZ	Mon, May 9, 2016	119.23	122.34	119.23	121.51
2977	NYSE	DPZ	Fri, May 6, 2016	119.29	120.24	117.60	119.31
2976	NYSE	DPZ	Thu, May 5, 2016	119.11	120.45	117.72	119.93
2975	NYSE	DPZ	Wed, May 4, 2016	117.69	119.75	116.91	119.02
2974	NYSE	DPZ	Tue, May 3, 2016	119.94	120.04	118.08	118.56
2973	NYSE	DPZ	Mon, May 2, 2016	120.92	121.65	119.12	120.37
2972	NYSE	DPZ	Fri, Apr 29, 2016	121.06	121.50	119.02	120.88
2971	NYSE	DPZ	Thu, Apr 28, 2016	121.03	124.89	120.08	120.47
2970	NYSE	DPZ	Wed, Apr 27, 2016	133.85	134.52	131.63	133.63
2969	NYSE	DPZ	Tue, Apr 26, 2016	134.00	134.75	132.98	133.81
2968	NYSE	DPZ	Mon, Apr 25, 2016	132.48	134.13	132.45	133.67
2967	NYSE	DPZ	Fri, Apr 22, 2016	135.34	136.16	131.73	132.41
2966	NYSE	DPZ	Thu, Apr 21, 2016	140.37	140.48	137.85	137.90
2965	NYSE	DPZ	Wed, Apr 20, 2016	137.99	140.80	137.79	140.01
2964	NYSE	DPZ	Tue, Apr 19, 2016	138.49	138.80	136.80	137.52
2963	NYSE	DPZ	Mon, Apr 18, 2016	138.12	139.04	137.70	138.65
2962	NYSE	DPZ	Fri, Apr 15, 2016	137.42	138.65	136.70	138.62
2961	NYSE	DPZ	Thu, Apr 14, 2016	137.55	137.94	136.37	137.27
2960	NYSE	DPZ	Wed, Apr 13, 2016	136.92	137.67	136.22	137.14
2959	NYSE	DPZ	Tue, Apr 12, 2016	136.46	137.09	135.30	136.74
2958	NYSE	DPZ	Mon, Apr 11, 2016	137.94	139.42	137.12	137.24
2957	NYSE	DPZ	Fri, Apr 8, 2016	137.00	137.71	135.69	137.05
2956	NYSE	DPZ	Thu, Apr 7, 2016	135.27	137.61	135.27	136.26
2955	NYSE	DPZ	Wed, Apr 6, 2016	132.68	136.08	132.42	135.94
2954	NYSE	DPZ	Tue, Apr 5, 2016	133.36	133.36	133.36	132.32
2953	NYSE	DPZ	Mon, Apr 4, 2016	133.85	134.39	132.70	133.36
2952	NYSE	DPZ	Fri, Apr 1, 2016	131.49	134.10	131.24	133.47
2951	NYSE	DPZ	Thu, Mar 31, 2016	130.83	132.17	129.80	131.86
2950	NYSE	DPZ	Wed, Mar 30, 2016	130.78	131.34	130.00	130.97
2949	NYSE	DPZ	Tue, Mar 29, 2016	129.25	130.16	128.69	130.09
2948	NYSE	DPZ	Mon, Mar 28, 2016	129.38	130.13	128.53	129.15
2947	NYSE	DPZ	Thu, Mar 24, 2016	129.85	129.85	128.42	128.74
2946	NYSE	DPZ	Wed, Mar 23, 2016	131.06	131.51	130.00	130.12
2945	NYSE	DPZ	Tue, Mar 22, 2016	131.58	131.98	130.30	130.73
2944	NYSE	DPZ	Mon, Mar 21, 2016	131.00	131.66	130.91	131.17
2943	NYSE	DPZ	Fri, Mar 18, 2016	130.93	132.09	130.16	130.81
2942	NYSE	DPZ	Thu, Mar 17, 2016	131.54	131.99	130.94	131.27
2941	NYSE	DPZ	Wed, Mar 16, 2016	130.81	132.29	130.61	131.85
2940	NYSE	DPZ	Tue, Mar 15, 2016	132.65	132.65	132.65	131.20
2939	NYSE	DPZ	Mon, Mar 14, 2016	131.99	132.84	131.17	132.65
2938	NYSE	DPZ	Fri, Mar 11, 2016	133.01	133.01	133.01	131.72
2937	NYSE	DPZ	Thu, Mar 10, 2016	133.78	133.78	133.78	133.01
2936	NYSE	DPZ	Wed, Mar 9, 2016	134.24	134.24	134.24	133.78
2935	NYSE	DPZ	Tue, Mar 8, 2016	134.02	134.02	134.02	134.24
2934	NYSE	DPZ	Mon, Mar 7, 2016	132.46	134.56	131.83	134.02
2933	NYSE	DPZ	Fri, Mar 4, 2016	132.91	133.96	131.99	132.99
2932	NYSE	DPZ	Thu, Mar 3, 2016	132.15	133.24	130.51	132.84
2931	NYSE	DPZ	Wed, Mar 2, 2016	133.39	133.75	131.76	133.06
2930	NYSE	DPZ	Tue, Mar 1, 2016	133.04	133.05	133.04	134.15
2929	NYSE	DPZ	Mon, Feb 29, 2016	133.58	135.43	131.00	133.04
2928	NYSE	DPZ	Fri, Feb 26, 2016	133.03	135.28	132.51	134.39
2927	NYSE	DPZ	Thu, Feb 25, 2016	126.90	133.92	124.48	132.90
2926	NYSE	DPZ	Wed, Feb 24, 2016	117.00	119.00	115.85	117.61
2925	NYSE	DPZ	Tue, Feb 23, 2016	115.13	118.05	115.04	117.62
2924	NYSE	DPZ	Mon, Feb 22, 2016	114.21	115.86	113.42	115.09
2923	NYSE	DPZ	Fri, Feb 19, 2016	112.03	113.23	110.90	112.87
2922	NYSE	DPZ	Thu, Feb 18, 2016	112.74	113.78	111.80	112.04
2921	NYSE	DPZ	Wed, Feb 17, 2016	111.54	114.53	111.54	112.95
2920	NYSE	DPZ	Tue, Feb 16, 2016	110.57	111.49	109.58	111.08
2919	NYSE	DPZ	Fri, Feb 12, 2016	107.84	110.20	107.31	109.50
2918	NYSE	DPZ	Thu, Feb 11, 2016	105.45	107.54	104.18	106.90
2917	NYSE	DPZ	Wed, Feb 10, 2016	106.95	109.14	106.72	107.00
2916	NYSE	DPZ	Tue, Feb 9, 2016	107.20	108.82	104.10	105.62
2915	NYSE	DPZ	Mon, Feb 8, 2016	109.00	109.02	106.34	108.16
2914	NYSE	DPZ	Fri, Feb 5, 2016	114.00	114.48	109.99	110.37
2913	NYSE	DPZ	Thu, Feb 4, 2016	113.57	114.29	112.50	114.00
2912	NYSE	DPZ	Wed, Feb 3, 2016	114.12	114.51	112.19	113.80
2911	NYSE	DPZ	Tue, Feb 2, 2016	113.79	114.17	112.76	113.75
2910	NYSE	DPZ	Mon, Feb 1, 2016	113.55	114.76	113.07	114.35
2909	NYSE	DPZ	Fri, Jan 29, 2016	112.26	113.98	111.48	113.93
2908	NYSE	DPZ	Thu, Jan 28, 2016	111.52	112.71	110.47	112.20
2907	NYSE	DPZ	Wed, Jan 27, 2016	111.66	112.37	110.36	111.06
2906	NYSE	DPZ	Tue, Jan 26, 2016	110.77	112.69	110.29	112.17
2905	NYSE	DPZ	Mon, Jan 25, 2016	111.96	112.00	110.30	110.73
2904	NYSE	DPZ	Fri, Jan 22, 2016	108.49	111.80	108.30	111.60
2903	NYSE	DPZ	Thu, Jan 21, 2016	106.70	108.49	105.43	107.71
2902	NYSE	DPZ	Wed, Jan 20, 2016	103.22	107.02	101.30	106.46
2901	NYSE	DPZ	Tue, Jan 19, 2016	104.66	106.32	103.78	104.92
2900	NYSE	DPZ	Fri, Jan 15, 2016	105.16	105.33	101.01	104.16
2899	NYSE	DPZ	Thu, Jan 14, 2016	107.97	108.24	104.80	107.14
2898	NYSE	DPZ	Wed, Jan 13, 2016	109.71	110.64	107.64	107.96
2897	NYSE	DPZ	Tue, Jan 12, 2016	106.62	109.98	106.62	109.76
2896	NYSE	DPZ	Mon, Jan 11, 2016	109.19	110.10	105.25	106.22
2895	NYSE	DPZ	Fri, Jan 8, 2016	107.09	109.80	107.02	108.97
2894	NYSE	DPZ	Thu, Jan 7, 2016	108.00	109.49	106.73	106.75
2893	NYSE	DPZ	Wed, Jan 6, 2016	107.89	110.04	107.58	109.77
2892	NYSE	DPZ	Tue, Jan 5, 2016	109.83	110.63	109.36	109.93
2891	NYSE	DPZ	Mon, Jan 4, 2016	109.96	110.50	108.27	109.23
2890	NYSE	DPZ	Thu, Dec 31, 2015	111.15	112.45	110.86	111.25
2889	NYSE	DPZ	Wed, Dec 30, 2015	112.41	112.82	111.27	111.51
2888	NYSE	DPZ	Tue, Dec 29, 2015	110.40	112.80	110.17	112.00
2887	NYSE	DPZ	Mon, Dec 28, 2015	109.67	110.18	108.36	110.13
2886	NYSE	DPZ	Thu, Dec 24, 2015	109.61	109.70	109.16	109.54
2885	NYSE	DPZ	Wed, Dec 23, 2015	109.35	109.63	108.10	109.48
2884	NYSE	DPZ	Tue, Dec 22, 2015	110.00	110.00	108.03	109.41
2883	NYSE	DPZ	Mon, Dec 21, 2015	109.35	110.13	109.12	109.73
2882	NYSE	DPZ	Fri, Dec 18, 2015	109.20	109.74	107.25	108.84
2881	NYSE	DPZ	Thu, Dec 17, 2015	109.77	110.50	109.29	109.37
2880	NYSE	DPZ	Wed, Dec 16, 2015	110.17	110.91	108.59	109.22
2879	NYSE	DPZ	Tue, Dec 15, 2015	110.09	110.39	109.54	109.93
2878	NYSE	DPZ	Mon, Dec 14, 2015	108.41	109.76	108.19	109.38
2877	NYSE	DPZ	Fri, Dec 11, 2015	108.11	108.98	107.71	108.64
2876	NYSE	DPZ	Thu, Dec 10, 2015	109.47	110.22	108.71	109.34
2875	NYSE	DPZ	Wed, Dec 9, 2015	109.79	110.84	108.08	109.10
2874	NYSE	DPZ	Tue, Dec 8, 2015	109.30	110.88	109.22	109.94
2873	NYSE	DPZ	Mon, Dec 7, 2015	109.83	110.99	109.37	110.39
2872	NYSE	DPZ	Fri, Dec 4, 2015	107.88	110.22	107.59	109.83
2871	NYSE	DPZ	Thu, Dec 3, 2015	109.25	109.67	106.90	107.44
2870	NYSE	DPZ	Wed, Dec 2, 2015	108.73	109.68	108.21	108.80
2869	NYSE	DPZ	Tue, Dec 1, 2015	107.71	109.53	107.71	108.86
2868	NYSE	DPZ	Mon, Nov 30, 2015	108.50	109.13	107.23	107.47
2867	NYSE	DPZ	Fri, Nov 27, 2015	109.10	109.79	108.26	108.65
2866	NYSE	DPZ	Wed, Nov 25, 2015	107.86	109.62	107.17	109.15
2865	NYSE	DPZ	Tue, Nov 24, 2015	107.06	107.86	105.72	107.44
2864	NYSE	DPZ	Mon, Nov 23, 2015	104.94	108.11	104.94	107.71
2863	NYSE	DPZ	Fri, Nov 20, 2015	104.99	105.64	104.23	105.02
2862	NYSE	DPZ	Thu, Nov 19, 2015	104.00	105.87	102.07	104.52
2861	NYSE	DPZ	Wed, Nov 18, 2015	102.24	104.33	102.20	104.07
2860	NYSE	DPZ	Tue, Nov 17, 2015	103.80	104.83	102.16	102.24
2859	NYSE	DPZ	Mon, Nov 16, 2015	101.02	103.63	100.59	103.49
2858	NYSE	DPZ	Fri, Nov 13, 2015	102.80	103.37	101.38	101.62
2857	NYSE	DPZ	Thu, Nov 12, 2015	105.08	105.14	102.58	102.89
2856	NYSE	DPZ	Wed, Nov 11, 2015	104.51	105.95	103.99	105.21
2855	NYSE	DPZ	Tue, Nov 10, 2015	102.62	104.26	102.36	104.23
2854	NYSE	DPZ	Mon, Nov 9, 2015	104.21	104.21	102.15	103.04
2853	NYSE	DPZ	Fri, Nov 6, 2015	104.07	104.50	102.86	104.44
2852	NYSE	DPZ	Thu, Nov 5, 2015	105.39	105.86	103.27	104.11
2851	NYSE	DPZ	Wed, Nov 4, 2015	106.70	108.26	103.88	105.05
2850	NYSE	DPZ	Tue, Nov 3, 2015	108.29	108.82	107.02	107.17
2849	NYSE	DPZ	Mon, Nov 2, 2015	106.55	109.65	106.49	108.75
2848	NYSE	DPZ	Fri, Oct 30, 2015	109.74	110.06	106.53	106.67
2847	NYSE	DPZ	Thu, Oct 29, 2015	110.13	110.52	108.73	109.40
2846	NYSE	DPZ	Wed, Oct 28, 2015	105.51	110.10	105.49	109.71
2845	NYSE	DPZ	Tue, Oct 27, 2015	105.79	106.17	104.42	104.96
2844	NYSE	DPZ	Mon, Oct 26, 2015	103.79	105.86	103.66	105.81
2843	NYSE	DPZ	Fri, Oct 23, 2015	104.92	105.45	103.37	104.10
2842	NYSE	DPZ	Thu, Oct 22, 2015	104.18	104.70	102.74	103.96
2841	NYSE	DPZ	Wed, Oct 21, 2015	105.71	105.74	102.37	103.46
2840	NYSE	DPZ	Tue, Oct 20, 2015	107.43	107.47	105.88	106.19
2839	NYSE	DPZ	Mon, Oct 19, 2015	105.87	107.44	105.38	107.25
2838	NYSE	DPZ	Fri, Oct 16, 2015	106.00	106.56	105.37	106.22
2837	NYSE	DPZ	Thu, Oct 15, 2015	104.40	106.01	103.51	105.86
2836	NYSE	DPZ	Wed, Oct 14, 2015	106.74	107.29	103.97	104.37
2835	NYSE	DPZ	Tue, Oct 13, 2015	105.46	106.63	105.46	106.17
2834	NYSE	DPZ	Mon, Oct 12, 2015	105.16	107.00	104.96	106.08
2833	NYSE	DPZ	Fri, Oct 9, 2015	102.83	106.33	102.76	105.38
2832	NYSE	DPZ	Thu, Oct 8, 2015	102.58	107.75	100.56	102.64
2831	NYSE	DPZ	Wed, Oct 7, 2015	107.37	108.29	105.74	108.03
2830	NYSE	DPZ	Tue, Oct 6, 2015	108.74	109.21	106.86	107.26
2829	NYSE	DPZ	Mon, Oct 5, 2015	107.07	108.43	105.91	108.35
2828	NYSE	DPZ	Fri, Oct 2, 2015	105.42	106.96	103.75	106.88
2827	NYSE	DPZ	Thu, Oct 1, 2015	107.99	108.92	103.50	105.33
2826	NYSE	DPZ	Wed, Sep 30, 2015	107.47	108.71	106.98	107.91
2825	NYSE	DPZ	Tue, Sep 29, 2015	107.81	107.81	104.30	105.87
2824	NYSE	DPZ	Mon, Sep 28, 2015	112.00	112.84	107.48	108.54
2823	NYSE	DPZ	Fri, Sep 25, 2015	110.80	114.70	110.65	112.95
2822	NYSE	DPZ	Thu, Sep 24, 2015	110.18	110.72	108.91	110.29
2821	NYSE	DPZ	Wed, Sep 23, 2015	111.17	111.32	110.20	110.97
2820	NYSE	DPZ	Tue, Sep 22, 2015	109.89	111.17	109.39	110.87
2819	NYSE	DPZ	Mon, Sep 21, 2015	112.17	112.65	110.22	111.03
2818	NYSE	DPZ	Fri, Sep 18, 2015	111.68	113.09	111.40	111.68
2817	NYSE	DPZ	Thu, Sep 17, 2015	111.63	113.64	110.87	112.60
2816	NYSE	DPZ	Wed, Sep 16, 2015	111.54	111.99	110.09	111.62
2815	NYSE	DPZ	Tue, Sep 15, 2015	110.15	111.92	109.13	111.82
2814	NYSE	DPZ	Mon, Sep 14, 2015	110.22	110.96	109.37	110.29
2813	NYSE	DPZ	Fri, Sep 11, 2015	107.62	110.24	107.31	110.22
2812	NYSE	DPZ	Thu, Sep 10, 2015	107.78	108.64	107.53	107.93
2811	NYSE	DPZ	Wed, Sep 9, 2015	111.73	111.98	107.96	108.18
2810	NYSE	DPZ	Tue, Sep 8, 2015	107.49	109.18	106.68	109.00
2809	NYSE	DPZ	Fri, Sep 4, 2015	104.22	105.53	104.08	105.50
2808	NYSE	DPZ	Thu, Sep 3, 2015	105.36	105.94	104.35	105.15
2807	NYSE	DPZ	Wed, Sep 2, 2015	104.60	105.57	104.23	105.18
2806	NYSE	DPZ	Tue, Sep 1, 2015	103.76	105.35	103.33	103.85
2805	NYSE	DPZ	Mon, Aug 31, 2015	107.75	108.27	105.74	105.94
2804	NYSE	DPZ	Fri, Aug 28, 2015	108.80	108.80	107.00	108.41
2803	NYSE	DPZ	Thu, Aug 27, 2015	107.27	108.52	106.27	107.80
2802	NYSE	DPZ	Wed, Aug 26, 2015	106.66	106.66	103.26	106.30
2801	NYSE	DPZ	Tue, Aug 25, 2015	103.53	106.30	103.08	105.02
2800	NYSE	DPZ	Mon, Aug 24, 2015	99.25	105.26	99.00	101.78
2799	NYSE	DPZ	Fri, Aug 21, 2015	106.18	107.08	104.45	104.48
2798	NYSE	DPZ	Thu, Aug 20, 2015	109.88	110.30	107.32	107.66
2797	NYSE	DPZ	Wed, Aug 19, 2015	112.40	112.40	110.41	110.53
2796	NYSE	DPZ	Tue, Aug 18, 2015	115.00	115.06	112.86	112.90
2795	NYSE	DPZ	Mon, Aug 17, 2015	113.75	114.99	112.88	114.99
2794	NYSE	DPZ	Fri, Aug 14, 2015	114.20	114.50	113.17	114.17
2793	NYSE	DPZ	Thu, Aug 13, 2015	111.97	114.46	111.94	114.20
2792	NYSE	DPZ	Wed, Aug 12, 2015	112.00	112.41	109.58	111.88
2791	NYSE	DPZ	Tue, Aug 11, 2015	112.69	113.56	111.60	113.49
2790	NYSE	DPZ	Mon, Aug 10, 2015	113.73	114.40	112.51	113.14
2789	NYSE	DPZ	Fri, Aug 7, 2015	111.94	113.58	110.80	113.43
2788	NYSE	DPZ	Thu, Aug 6, 2015	114.42	114.78	111.66	111.84
2787	NYSE	DPZ	Wed, Aug 5, 2015	115.54	116.27	114.25	114.40
2786	NYSE	DPZ	Tue, Aug 4, 2015	114.42	115.61	113.95	115.23
2785	NYSE	DPZ	Mon, Aug 3, 2015	113.84	114.69	113.39	114.27
2784	NYSE	DPZ	Fri, Jul 31, 2015	114.19	114.91	113.40	113.84
2783	NYSE	DPZ	Thu, Jul 30, 2015	113.51	114.08	112.09	113.84
2782	NYSE	DPZ	Wed, Jul 29, 2015	111.60	113.80	111.60	113.51
2781	NYSE	DPZ	Tue, Jul 28, 2015	111.47	111.99	110.75	111.77
2780	NYSE	DPZ	Mon, Jul 27, 2015	110.72	112.41	110.56	111.31
2779	NYSE	DPZ	Fri, Jul 24, 2015	112.33	112.76	110.89	110.96
2778	NYSE	DPZ	Thu, Jul 23, 2015	112.71	113.23	111.53	111.65
2777	NYSE	DPZ	Wed, Jul 22, 2015	111.22	112.86	111.22	112.31
2776	NYSE	DPZ	Tue, Jul 21, 2015	110.95	111.57	110.10	111.37
2775	NYSE	DPZ	Mon, Jul 20, 2015	109.97	111.83	109.97	111.04
2774	NYSE	DPZ	Fri, Jul 17, 2015	115.20	115.32	109.57	110.04
2773	NYSE	DPZ	Thu, Jul 16, 2015	116.96	119.00	114.53	115.57
2772	NYSE	DPZ	Wed, Jul 15, 2015	118.80	119.31	117.90	118.54
2771	NYSE	DPZ	Tue, Jul 14, 2015	119.22	119.70	118.22	118.79
2770	NYSE	DPZ	Mon, Jul 13, 2015	117.31	119.73	116.69	119.43
2769	NYSE	DPZ	Fri, Jul 10, 2015	115.02	116.25	114.01	115.92
2768	NYSE	DPZ	Thu, Jul 9, 2015	114.45	115.00	113.57	113.69
2767	NYSE	DPZ	Wed, Jul 8, 2015	112.41	114.49	112.40	113.24
2766	NYSE	DPZ	Tue, Jul 7, 2015	113.37	113.95	112.10	113.42
2765	NYSE	DPZ	Mon, Jul 6, 2015	113.01	113.34	112.48	113.13
2764	NYSE	DPZ	Thu, Jul 2, 2015	114.68	115.02	113.21	113.88
2763	NYSE	DPZ	Wed, Jul 1, 2015	114.77	115.43	114.41	114.55
2762	NYSE	DPZ	Tue, Jun 30, 2015	114.11	114.97	113.08	113.40
2761	NYSE	DPZ	Mon, Jun 29, 2015	112.15	114.41	111.85	114.00
2760	NYSE	DPZ	Fri, Jun 26, 2015	112.46	115.24	112.04	114.90
2759	NYSE	DPZ	Thu, Jun 25, 2015	112.28	112.87	111.17	111.72
2758	NYSE	DPZ	Wed, Jun 24, 2015	113.31	113.82	111.56	111.64
2757	NYSE	DPZ	Tue, Jun 23, 2015	113.98	113.98	112.83	113.62
2756	NYSE	DPZ	Mon, Jun 22, 2015	112.79	113.88	112.15	113.86
2755	NYSE	DPZ	Fri, Jun 19, 2015	112.71	112.77	111.83	111.91
2754	NYSE	DPZ	Thu, Jun 18, 2015	111.35	113.20	111.29	112.57
2753	NYSE	DPZ	Wed, Jun 17, 2015	110.97	111.50	109.90	110.92
2752	NYSE	DPZ	Tue, Jun 16, 2015	110.54	111.41	110.35	110.76
2751	NYSE	DPZ	Mon, Jun 15, 2015	111.16	111.35	110.32	110.81
2750	NYSE	DPZ	Fri, Jun 12, 2015	111.67	113.09	111.39	112.29
2749	NYSE	DPZ	Thu, Jun 11, 2015	112.44	112.90	111.41	111.93
2748	NYSE	DPZ	Wed, Jun 10, 2015	110.52	112.58	109.99	112.39
2747	NYSE	DPZ	Tue, Jun 9, 2015	109.96	110.55	108.79	110.43
2746	NYSE	DPZ	Mon, Jun 8, 2015	109.70	110.60	109.01	109.87
2745	NYSE	DPZ	Fri, Jun 5, 2015	108.84	110.18	108.20	110.00
2744	NYSE	DPZ	Thu, Jun 4, 2015	108.75	109.35	108.21	109.03
2743	NYSE	DPZ	Wed, Jun 3, 2015	109.49	109.83	108.75	108.99
2742	NYSE	DPZ	Tue, Jun 2, 2015	108.48	109.43	108.05	108.87
2741	NYSE	DPZ	Mon, Jun 1, 2015	109.58	109.73	108.44	109.05
2740	NYSE	DPZ	Fri, May 29, 2015	109.11	109.69	108.25	108.66
2739	NYSE	DPZ	Thu, May 28, 2015	108.85	109.99	108.60	109.21
2738	NYSE	DPZ	Wed, May 27, 2015	108.53	109.42	108.53	108.65
2737	NYSE	DPZ	Tue, May 26, 2015	108.80	109.18	107.44	108.56
2736	NYSE	DPZ	Fri, May 22, 2015	110.07	110.24	108.94	109.03
2735	NYSE	DPZ	Thu, May 21, 2015	110.03	110.38	109.61	110.07
2734	NYSE	DPZ	Wed, May 20, 2015	110.28	111.14	109.25	110.41
2733	NYSE	DPZ	Tue, May 19, 2015	111.36	111.42	110.27	110.55
2732	NYSE	DPZ	Mon, May 18, 2015	110.25	111.29	109.80	111.09
2731	NYSE	DPZ	Fri, May 15, 2015	110.23	110.40	109.23	110.34
2730	NYSE	DPZ	Thu, May 14, 2015	109.32	110.18	108.48	109.91
2729	NYSE	DPZ	Wed, May 13, 2015	109.01	109.74	108.50	108.68
2728	NYSE	DPZ	Tue, May 12, 2015	109.13	109.94	107.51	109.06
2727	NYSE	DPZ	Mon, May 11, 2015	109.10	110.51	108.57	109.84
2726	NYSE	DPZ	Fri, May 8, 2015	109.16	109.98	108.36	109.13
2725	NYSE	DPZ	Thu, May 7, 2015	105.88	108.60	105.63	107.93
2724	NYSE	DPZ	Wed, May 6, 2015	106.10	106.82	105.25	106.13
2723	NYSE	DPZ	Tue, May 5, 2015	107.93	109.47	105.63	105.71
2722	NYSE	DPZ	Mon, May 4, 2015	108.80	109.92	107.85	107.93
2721	NYSE	DPZ	Fri, May 1, 2015	108.56	110.05	107.47	108.34
2720	NYSE	DPZ	Thu, Apr 30, 2015	108.81	109.68	107.72	107.85
2719	NYSE	DPZ	Wed, Apr 29, 2015	111.14	111.40	108.12	109.39
2718	NYSE	DPZ	Tue, Apr 28, 2015	110.35	112.16	109.10	111.79
2717	NYSE	DPZ	Mon, Apr 27, 2015	113.73	113.82	110.04	110.25
2716	NYSE	DPZ	Fri, Apr 24, 2015	110.00	114.00	109.70	113.96
2715	NYSE	DPZ	Thu, Apr 23, 2015	106.86	110.66	106.86	109.23
2714	NYSE	DPZ	Wed, Apr 22, 2015	98.97	100.52	98.60	99.80
2713	NYSE	DPZ	Tue, Apr 21, 2015	99.95	100.13	99.30	99.40
2712	NYSE	DPZ	Mon, Apr 20, 2015	100.00	100.64	99.33	99.66
2711	NYSE	DPZ	Fri, Apr 17, 2015	100.08	100.32	98.72	99.24
2710	NYSE	DPZ	Thu, Apr 16, 2015	98.77	100.65	98.77	100.43
2709	NYSE	DPZ	Wed, Apr 15, 2015	98.95	100.08	98.01	98.36
2708	NYSE	DPZ	Tue, Apr 14, 2015	100.20	100.50	98.10	98.49
2707	NYSE	DPZ	Mon, Apr 13, 2015	100.22	101.00	100.00	100.20
2706	NYSE	DPZ	Fri, Apr 10, 2015	99.42	100.94	99.41	100.50
2705	NYSE	DPZ	Thu, Apr 9, 2015	99.82	100.67	98.65	99.20
2704	NYSE	DPZ	Wed, Apr 8, 2015	99.31	100.84	99.31	100.29
2703	NYSE	DPZ	Tue, Apr 7, 2015	100.76	100.95	99.35	99.39
2702	NYSE	DPZ	Mon, Apr 6, 2015	100.18	101.54	100.00	100.81
2701	NYSE	DPZ	Thu, Apr 2, 2015	100.29	101.08	99.59	100.99
2700	NYSE	DPZ	Wed, Apr 1, 2015	100.28	100.81	99.21	100.50
2699	NYSE	DPZ	Tue, Mar 31, 2015	102.39	102.56	100.46	100.55
2698	NYSE	DPZ	Mon, Mar 30, 2015	101.74	102.74	101.17	102.55
2697	NYSE	DPZ	Fri, Mar 27, 2015	100.60	101.83	100.34	101.05
2696	NYSE	DPZ	Thu, Mar 26, 2015	100.65	101.51	99.68	100.54
2695	NYSE	DPZ	Wed, Mar 25, 2015	103.98	103.98	101.11	101.11
2694	NYSE	DPZ	Tue, Mar 24, 2015	103.88	104.83	103.38	104.09
2693	NYSE	DPZ	Mon, Mar 23, 2015	104.64	104.80	103.41	104.02
2692	NYSE	DPZ	Fri, Mar 20, 2015	104.40	105.00	104.21	104.63
2691	NYSE	DPZ	Thu, Mar 19, 2015	102.16	104.22	102.16	103.77
2690	NYSE	DPZ	Wed, Mar 18, 2015	102.15	102.39	100.64	102.17
2689	NYSE	DPZ	Tue, Mar 17, 2015	101.53	102.42	101.26	102.15
2688	NYSE	DPZ	Mon, Mar 16, 2015	100.41	101.70	100.00	101.53
2687	NYSE	DPZ	Fri, Mar 13, 2015	100.46	101.25	99.53	99.72
2686	NYSE	DPZ	Thu, Mar 12, 2015	98.17	100.89	98.16	100.72
2685	NYSE	DPZ	Wed, Mar 11, 2015	99.08	99.45	98.00	98.16
2684	NYSE	DPZ	Tue, Mar 10, 2015	100.97	100.97	99.02	98.72
2683	NYSE	DPZ	Mon, Mar 9, 2015	100.82	101.95	100.72	101.36
2682	NYSE	DPZ	Fri, Mar 6, 2015	103.10	103.10	100.68	100.87
2681	NYSE	DPZ	Thu, Mar 5, 2015	103.74	104.52	103.22	103.38
2680	NYSE	DPZ	Wed, Mar 4, 2015	102.15	103.33	101.73	103.28
2679	NYSE	DPZ	Tue, Mar 3, 2015	104.56	104.56	102.62	102.83
2678	NYSE	DPZ	Mon, Mar 2, 2015	101.91	104.51	101.74	104.44
2677	NYSE	DPZ	Fri, Feb 27, 2015	104.00	104.00	101.35	101.53
2676	NYSE	DPZ	Thu, Feb 26, 2015	103.90	104.89	103.69	104.00
2675	NYSE	DPZ	Wed, Feb 25, 2015	103.53	104.92	102.51	103.93
2674	NYSE	DPZ	Tue, Feb 24, 2015	103.50	106.46	102.07	103.53
2673	NYSE	DPZ	Mon, Feb 23, 2015	102.53	104.77	102.50	104.50
2672	NYSE	DPZ	Fri, Feb 20, 2015	101.93	103.08	101.67	102.50
2671	NYSE	DPZ	Thu, Feb 19, 2015	102.23	102.51	101.57	101.75
2670	NYSE	DPZ	Wed, Feb 18, 2015	100.74	102.09	100.53	101.85
2669	NYSE	DPZ	Tue, Feb 17, 2015	100.00	100.89	99.46	100.67
2668	NYSE	DPZ	Fri, Feb 13, 2015	100.10	100.64	99.18	100.00
2667	NYSE	DPZ	Thu, Feb 12, 2015	100.51	100.92	99.57	100.56
2666	NYSE	DPZ	Wed, Feb 11, 2015	101.13	101.34	99.72	100.45
2665	NYSE	DPZ	Tue, Feb 10, 2015	99.33	101.50	99.20	100.93
2664	NYSE	DPZ	Mon, Feb 9, 2015	99.19	99.87	98.00	98.63
2663	NYSE	DPZ	Fri, Feb 6, 2015	99.77	100.38	98.95	99.86
2662	NYSE	DPZ	Thu, Feb 5, 2015	100.00	100.42	99.04	99.74
2661	NYSE	DPZ	Wed, Feb 4, 2015	98.32	100.51	98.27	99.72
2660	NYSE	DPZ	Tue, Feb 3, 2015	98.80	99.44	97.47	99.37
2659	NYSE	DPZ	Mon, Feb 2, 2015	99.60	99.78	96.76	98.08
2658	NYSE	DPZ	Fri, Jan 30, 2015	100.43	101.17	99.02	99.05
2657	NYSE	DPZ	Thu, Jan 29, 2015	100.13	101.60	99.03	101.29
2656	NYSE	DPZ	Wed, Jan 28, 2015	99.80	100.95	98.94	99.89
2655	NYSE	DPZ	Tue, Jan 27, 2015	98.05	99.38	97.76	98.93
2654	NYSE	DPZ	Mon, Jan 26, 2015	98.00	98.92	97.98	98.74
2653	NYSE	DPZ	Fri, Jan 23, 2015	99.14	99.58	98.08	98.10
2652	NYSE	DPZ	Thu, Jan 22, 2015	98.00	99.15	97.40	99.01
2651	NYSE	DPZ	Wed, Jan 21, 2015	97.28	97.81	96.84	97.38
2650	NYSE	DPZ	Tue, Jan 20, 2015	98.95	98.95	97.13	97.51
2649	NYSE	DPZ	Fri, Jan 16, 2015	96.49	98.57	95.79	98.49
2648	NYSE	DPZ	Thu, Jan 15, 2015	98.01	98.39	94.88	96.83
2647	NYSE	DPZ	Wed, Jan 14, 2015	100.24	102.10	98.77	98.91
2646	NYSE	DPZ	Tue, Jan 13, 2015	102.50	103.92	101.24	101.70
2645	NYSE	DPZ	Mon, Jan 12, 2015	100.71	102.21	100.51	102.12
2644	NYSE	DPZ	Fri, Jan 9, 2015	100.78	100.90	99.79	100.50
2643	NYSE	DPZ	Thu, Jan 8, 2015	98.44	100.80	98.17	100.78
2642	NYSE	DPZ	Wed, Jan 7, 2015	95.35	97.59	94.96	97.50
2641	NYSE	DPZ	Tue, Jan 6, 2015	94.42	95.64	93.17	94.29
2640	NYSE	DPZ	Mon, Jan 5, 2015	95.36	95.94	94.09	95.47
2639	NYSE	DPZ	Fri, Jan 2, 2015	94.30	95.02	93.55	94.29
2638	NYSE	DPZ	Wed, Dec 31, 2014	95.36	95.58	94.15	94.17
2637	NYSE	DPZ	Tue, Dec 30, 2014	95.53	96.39	94.80	94.92
2636	NYSE	DPZ	Mon, Dec 29, 2014	95.55	96.11	95.33	95.44
2635	NYSE	DPZ	Fri, Dec 26, 2014	95.34	95.85	95.27	95.45
2634	NYSE	DPZ	Wed, Dec 24, 2014	95.61	96.63	95.32	95.39
2633	NYSE	DPZ	Tue, Dec 23, 2014	96.02	96.95	95.49	95.62
2632	NYSE	DPZ	Mon, Dec 22, 2014	95.83	97.15	95.06	95.90
2631	NYSE	DPZ	Fri, Dec 19, 2014	94.70	96.43	94.66	95.69
2630	NYSE	DPZ	Thu, Dec 18, 2014	93.89	94.45	93.13	94.45
2629	NYSE	DPZ	Wed, Dec 17, 2014	93.16	93.92	91.90	93.43
2628	NYSE	DPZ	Tue, Dec 16, 2014	93.73	93.85	92.26	92.92
2627	NYSE	DPZ	Mon, Dec 15, 2014	94.91	95.31	93.52	94.00
2626	NYSE	DPZ	Fri, Dec 12, 2014	93.68	95.68	93.04	95.07
2625	NYSE	DPZ	Thu, Dec 11, 2014	93.49	94.63	93.39	94.12
2624	NYSE	DPZ	Wed, Dec 10, 2014	94.56	95.25	93.21	93.32
2623	NYSE	DPZ	Tue, Dec 9, 2014	94.94	95.03	93.88	94.92
2622	NYSE	DPZ	Mon, Dec 8, 2014	94.25	96.08	94.02	95.40
2621	NYSE	DPZ	Fri, Dec 5, 2014	96.10	96.21	94.67	94.89
2620	NYSE	DPZ	Thu, Dec 4, 2014	95.73	96.35	95.47	95.93
2619	NYSE	DPZ	Wed, Dec 3, 2014	95.31	95.97	94.86	95.70
2618	NYSE	DPZ	Tue, Dec 2, 2014	94.20	95.23	94.16	95.09
2617	NYSE	DPZ	Mon, Dec 1, 2014	93.79	95.72	93.58	94.20
2616	NYSE	DPZ	Fri, Nov 28, 2014	92.83	95.49	92.83	93.85
2615	NYSE	DPZ	Wed, Nov 26, 2014	93.11	93.61	92.82	93.23
2614	NYSE	DPZ	Tue, Nov 25, 2014	93.28	93.64	92.82	93.16
2613	NYSE	DPZ	Mon, Nov 24, 2014	92.82	93.65	92.32	93.37
2612	NYSE	DPZ	Fri, Nov 21, 2014	93.20	93.28	92.30	92.70
2611	NYSE	DPZ	Thu, Nov 20, 2014	91.17	93.09	91.07	92.47
2610	NYSE	DPZ	Wed, Nov 19, 2014	91.61	91.72	90.63	91.41
2609	NYSE	DPZ	Tue, Nov 18, 2014	91.16	91.83	91.00	91.52
2608	NYSE	DPZ	Mon, Nov 17, 2014	91.46	92.10	91.00	91.02
2607	NYSE	DPZ	Fri, Nov 14, 2014	91.95	92.48	91.28	91.46
2606	NYSE	DPZ	Thu, Nov 13, 2014	91.99	92.42	91.80	92.17
2605	NYSE	DPZ	Wed, Nov 12, 2014	91.21	91.86	90.76	91.65
2604	NYSE	DPZ	Tue, Nov 11, 2014	92.23	92.38	91.28	91.57
2603	NYSE	DPZ	Mon, Nov 10, 2014	90.87	92.24	90.61	92.08
2602	NYSE	DPZ	Fri, Nov 7, 2014	90.64	90.89	90.35	90.80
2601	NYSE	DPZ	Thu, Nov 6, 2014	90.62	91.22	90.06	90.85
2600	NYSE	DPZ	Wed, Nov 5, 2014	89.85	90.53	89.59	90.50
2599	NYSE	DPZ	Tue, Nov 4, 2014	89.65	90.37	89.65	90.25
2598	NYSE	DPZ	Mon, Nov 3, 2014	89.15	89.68	88.83	89.55
2597	NYSE	DPZ	Fri, Oct 31, 2014	89.20	89.32	88.63	88.79
2596	NYSE	DPZ	Thu, Oct 30, 2014	88.97	89.30	88.62	88.88
2595	NYSE	DPZ	Wed, Oct 29, 2014	88.53	89.10	88.18	88.98
2594	NYSE	DPZ	Tue, Oct 28, 2014	88.66	89.00	88.01	89.00
2593	NYSE	DPZ	Mon, Oct 27, 2014	87.65	88.35	87.36	88.26
2592	NYSE	DPZ	Fri, Oct 24, 2014	87.33	88.03	87.05	87.68
2591	NYSE	DPZ	Thu, Oct 23, 2014	86.95	87.43	86.55	87.30
2590	NYSE	DPZ	Wed, Oct 22, 2014	86.12	86.84	85.77	86.45
2589	NYSE	DPZ	Tue, Oct 21, 2014	85.90	86.27	85.25	85.99
2588	NYSE	DPZ	Mon, Oct 20, 2014	84.86	86.15	84.86	86.00
2587	NYSE	DPZ	Fri, Oct 17, 2014	84.70	85.00	84.31	84.84
2586	NYSE	DPZ	Thu, Oct 16, 2014	82.55	84.33	82.51	83.93
2585	NYSE	DPZ	Wed, Oct 15, 2014	83.60	84.73	83.31	83.65
2584	NYSE	DPZ	Tue, Oct 14, 2014	78.22	84.51	78.00	84.30
2583	NYSE	DPZ	Mon, Oct 13, 2014	76.14	77.44	75.64	75.72
2582	NYSE	DPZ	Fri, Oct 10, 2014	76.56	77.38	76.20	76.41
2581	NYSE	DPZ	Thu, Oct 9, 2014	77.91	77.95	76.64	76.70
2580	NYSE	DPZ	Wed, Oct 8, 2014	77.05	78.01	76.31	77.92
2579	NYSE	DPZ	Tue, Oct 7, 2014	77.45	77.68	76.73	76.81
2578	NYSE	DPZ	Mon, Oct 6, 2014	77.83	78.05	77.34	77.85
2577	NYSE	DPZ	Fri, Oct 3, 2014	77.91	78.18	77.58	77.70
2576	NYSE	DPZ	Thu, Oct 2, 2014	77.23	77.79	76.87	77.58
2575	NYSE	DPZ	Wed, Oct 1, 2014	76.90	77.32	76.08	77.10
2574	NYSE	DPZ	Tue, Sep 30, 2014	77.43	77.54	76.51	76.96
2573	NYSE	DPZ	Mon, Sep 29, 2014	76.60	77.76	76.44	77.63
2572	NYSE	DPZ	Fri, Sep 26, 2014	76.40	77.86	76.21	77.27
2571	NYSE	DPZ	Thu, Sep 25, 2014	76.43	76.49	75.76	76.30
2570	NYSE	DPZ	Wed, Sep 24, 2014	75.83	76.49	75.81	76.36
2569	NYSE	DPZ	Tue, Sep 23, 2014	75.79	76.39	75.67	75.83
2568	NYSE	DPZ	Mon, Sep 22, 2014	76.94	76.96	75.66	75.86
2567	NYSE	DPZ	Fri, Sep 19, 2014	76.77	77.23	76.30	77.00
2566	NYSE	DPZ	Thu, Sep 18, 2014	76.80	77.00	76.28	76.74
2565	NYSE	DPZ	Wed, Sep 17, 2014	76.59	76.94	76.23	76.57
2564	NYSE	DPZ	Tue, Sep 16, 2014	75.96	76.76	75.76	76.58
2563	NYSE	DPZ	Mon, Sep 15, 2014	76.17	76.34	75.85	76.21
2562	NYSE	DPZ	Fri, Sep 12, 2014	76.24	76.26	75.71	76.03
2561	NYSE	DPZ	Thu, Sep 11, 2014	75.86	76.38	75.75	76.24
2560	NYSE	DPZ	Wed, Sep 10, 2014	75.46	76.26	75.45	76.22
2559	NYSE	DPZ	Tue, Sep 9, 2014	75.85	76.24	75.44	75.54
2558	NYSE	DPZ	Mon, Sep 8, 2014	76.33	76.50	75.68	76.06
2557	NYSE	DPZ	Fri, Sep 5, 2014	75.24	76.47	75.15	76.43
2556	NYSE	DPZ	Thu, Sep 4, 2014	75.55	75.94	75.14	75.38
2555	NYSE	DPZ	Wed, Sep 3, 2014	76.15	76.24	75.31	75.61
2554	NYSE	DPZ	Tue, Sep 2, 2014	75.65	76.15	75.43	76.00
2553	NYSE	DPZ	Fri, Aug 29, 2014	75.29	75.71	75.03	75.45
2552	NYSE	DPZ	Thu, Aug 28, 2014	74.96	75.42	74.63	75.26
2551	NYSE	DPZ	Wed, Aug 27, 2014	75.34	75.41	74.98	75.16
2550	NYSE	DPZ	Tue, Aug 26, 2014	75.01	75.52	74.73	75.25
2549	NYSE	DPZ	Mon, Aug 25, 2014	74.60	75.09	74.35	75.03
2548	NYSE	DPZ	Fri, Aug 22, 2014	74.60	74.60	74.02	74.03
2547	NYSE	DPZ	Thu, Aug 21, 2014	74.82	74.91	74.21	74.75
2546	NYSE	DPZ	Wed, Aug 20, 2014	75.04	75.15	74.41	74.66
2545	NYSE	DPZ	Tue, Aug 19, 2014	75.30	75.40	74.97	75.15
2544	NYSE	DPZ	Mon, Aug 18, 2014	74.81	75.37	74.81	75.04
2543	NYSE	DPZ	Fri, Aug 15, 2014	74.99	74.99	74.03	74.55
2542	NYSE	DPZ	Thu, Aug 14, 2014	74.46	74.77	74.12	74.75
2541	NYSE	DPZ	Wed, Aug 13, 2014	74.00	74.63	73.57	74.49
2540	NYSE	DPZ	Tue, Aug 12, 2014	72.78	73.81	72.76	73.70
2539	NYSE	DPZ	Mon, Aug 11, 2014	72.43	72.77	71.99	72.75
2538	NYSE	DPZ	Fri, Aug 8, 2014	71.48	72.06	71.40	72.06
2537	NYSE	DPZ	Thu, Aug 7, 2014	71.65	72.13	71.23	71.34
2536	NYSE	DPZ	Wed, Aug 6, 2014	71.10	72.04	71.04	71.33
2535	NYSE	DPZ	Tue, Aug 5, 2014	71.06	71.86	70.94	71.30
2534	NYSE	DPZ	Mon, Aug 4, 2014	71.38	71.59	70.85	71.30
2533	NYSE	DPZ	Fri, Aug 1, 2014	71.60	72.41	69.76	70.17
2532	NYSE	DPZ	Thu, Jul 31, 2014	72.71	73.27	72.00	72.00
2531	NYSE	DPZ	Wed, Jul 30, 2014	74.16	74.32	73.12	73.55
2530	NYSE	DPZ	Tue, Jul 29, 2014	74.42	74.61	73.82	73.87
2529	NYSE	DPZ	Mon, Jul 28, 2014	74.38	74.64	73.96	74.04
2528	NYSE	DPZ	Fri, Jul 25, 2014	74.45	74.64	73.97	74.23
2527	NYSE	DPZ	Thu, Jul 24, 2014	75.54	75.61	74.59	74.61
2526	NYSE	DPZ	Wed, Jul 23, 2014	76.29	76.43	75.36	75.43
2525	NYSE	DPZ	Tue, Jul 22, 2014	74.28	76.44	74.05	76.11
2524	NYSE	DPZ	Mon, Jul 21, 2014	73.18	73.60	72.95	73.39
2523	NYSE	DPZ	Fri, Jul 18, 2014	73.01	73.88	72.70	73.23
2522	NYSE	DPZ	Thu, Jul 17, 2014	72.56	73.17	72.00	72.60
2521	NYSE	DPZ	Wed, Jul 16, 2014	73.63	73.87	72.69	73.04
2520	NYSE	DPZ	Tue, Jul 15, 2014	73.63	73.88	72.87	73.25
2519	NYSE	DPZ	Mon, Jul 14, 2014	73.83	73.98	73.47	73.65
2518	NYSE	DPZ	Fri, Jul 11, 2014	73.58	73.83	73.22	73.58
2517	NYSE	DPZ	Thu, Jul 10, 2014	73.70	74.07	73.34	73.70
2516	NYSE	DPZ	Wed, Jul 9, 2014	73.68	74.68	73.68	74.63
2515	NYSE	DPZ	Tue, Jul 8, 2014	73.38	73.93	73.02	73.40
2514	NYSE	DPZ	Mon, Jul 7, 2014	73.58	73.89	73.32	73.55
2513	NYSE	DPZ	Thu, Jul 3, 2014	73.43	73.77	73.17	73.63
2512	NYSE	DPZ	Wed, Jul 2, 2014	73.86	74.05	73.10	73.42
2511	NYSE	DPZ	Tue, Jul 1, 2014	73.24	74.32	73.24	74.04
2510	NYSE	DPZ	Mon, Jun 30, 2014	72.81	73.13	72.46	73.09
2509	NYSE	DPZ	Fri, Jun 27, 2014	72.44	73.35	72.28	72.98
2508	NYSE	DPZ	Thu, Jun 26, 2014	72.42	72.71	71.96	72.57
2507	NYSE	DPZ	Wed, Jun 25, 2014	71.88	72.72	71.57	72.42
2506	NYSE	DPZ	Tue, Jun 24, 2014	71.60	72.40	71.26	72.12
2505	NYSE	DPZ	Mon, Jun 23, 2014	71.95	71.95	71.19	71.58
2504	NYSE	DPZ	Fri, Jun 20, 2014	71.66	72.00	71.54	71.80
2503	NYSE	DPZ	Thu, Jun 19, 2014	72.42	72.68	71.77	71.84
2502	NYSE	DPZ	Wed, Jun 18, 2014	70.90	71.99	70.56	71.99
2501	NYSE	DPZ	Tue, Jun 17, 2014	70.87	71.30	70.23	71.00
2500	NYSE	DPZ	Mon, Jun 16, 2014	72.39	72.58	72.06	72.18
2499	NYSE	DPZ	Fri, Jun 13, 2014	72.37	72.89	72.13	72.54
2498	NYSE	DPZ	Thu, Jun 12, 2014	73.38	73.38	72.25	72.36
2497	NYSE	DPZ	Wed, Jun 11, 2014	72.54	73.52	72.36	73.36
2496	NYSE	DPZ	Tue, Jun 10, 2014	73.73	73.94	72.30	73.06
2495	NYSE	DPZ	Mon, Jun 9, 2014	73.87	74.06	73.24	73.42
2494	NYSE	DPZ	Fri, Jun 6, 2014	73.35	74.11	73.10	73.91
2493	NYSE	DPZ	Thu, Jun 5, 2014	73.37	73.75	72.87	73.31
2492	NYSE	DPZ	Wed, Jun 4, 2014	72.50	73.46	72.47	73.23
2491	NYSE	DPZ	Tue, Jun 3, 2014	72.75	73.02	72.28	72.67
2490	NYSE	DPZ	Mon, Jun 2, 2014	72.59	73.04	71.69	72.99
2489	NYSE	DPZ	Fri, May 30, 2014	72.30	72.51	71.96	72.45
2488	NYSE	DPZ	Thu, May 29, 2014	72.67	72.90	72.08	72.47
2487	NYSE	DPZ	Wed, May 28, 2014	73.37	73.44	72.42	72.42
2486	NYSE	DPZ	Tue, May 27, 2014	73.23	73.40	72.92	73.34
2485	NYSE	DPZ	Fri, May 23, 2014	73.30	73.32	72.62	72.90
2484	NYSE	DPZ	Thu, May 22, 2014	71.78	73.27	71.78	73.16
2483	NYSE	DPZ	Wed, May 21, 2014	71.28	71.94	70.96	71.74
2482	NYSE	DPZ	Tue, May 20, 2014	71.91	71.91	70.79	71.24
2481	NYSE	DPZ	Mon, May 19, 2014	71.31	72.59	71.31	72.02
2480	NYSE	DPZ	Fri, May 16, 2014	71.13	71.62	70.83	71.53
2479	NYSE	DPZ	Thu, May 15, 2014	71.12	71.34	70.30	71.21
2478	NYSE	DPZ	Wed, May 14, 2014	71.51	71.66	71.00	71.25
2477	NYSE	DPZ	Tue, May 13, 2014	72.39	72.59	71.59	71.71
2476	NYSE	DPZ	Mon, May 12, 2014	71.59	72.56	71.31	72.45
2475	NYSE	DPZ	Fri, May 9, 2014	71.09	71.44	70.58	71.20
2474	NYSE	DPZ	Thu, May 8, 2014	71.29	72.26	70.69	71.13
2473	NYSE	DPZ	Wed, May 7, 2014	72.55	72.83	71.07	71.55
2472	NYSE	DPZ	Tue, May 6, 2014	72.22	72.90	71.92	72.25
2471	NYSE	DPZ	Mon, May 5, 2014	72.58	72.99	71.91	72.51
2470	NYSE	DPZ	Fri, May 2, 2014	72.01	73.47	71.85	72.99
2469	NYSE	DPZ	Thu, May 1, 2014	74.58	74.64	71.52	71.80
2468	NYSE	DPZ	Wed, Apr 30, 2014	72.50	74.54	72.25	74.38
2467	NYSE	DPZ	Tue, Apr 29, 2014	73.02	73.50	72.06	72.58
2466	NYSE	DPZ	Mon, Apr 28, 2014	74.12	74.37	71.67	72.69
2465	NYSE	DPZ	Fri, Apr 25, 2014	74.62	75.04	73.73	73.76
2464	NYSE	DPZ	Thu, Apr 24, 2014	75.63	75.66	74.47	75.09
2463	NYSE	DPZ	Wed, Apr 23, 2014	75.67	75.86	75.04	75.26
2462	NYSE	DPZ	Tue, Apr 22, 2014	74.47	75.62	74.31	75.51
2461	NYSE	DPZ	Mon, Apr 21, 2014	74.15	74.81	74.00	74.36
2460	NYSE	DPZ	Thu, Apr 17, 2014	74.98	75.45	74.25	74.28
2459	NYSE	DPZ	Wed, Apr 16, 2014	74.92	75.07	74.48	74.97
2458	NYSE	DPZ	Tue, Apr 15, 2014	73.74	74.49	73.32	74.17
2457	NYSE	DPZ	Mon, Apr 14, 2014	73.68	74.59	73.15	73.75
2456	NYSE	DPZ	Fri, Apr 11, 2014	73.63	74.27	72.42	72.71
2455	NYSE	DPZ	Thu, Apr 10, 2014	76.57	76.72	74.09	74.29
2454	NYSE	DPZ	Wed, Apr 9, 2014	75.80	76.68	75.28	76.61
2453	NYSE	DPZ	Tue, Apr 8, 2014	73.90	75.77	73.61	75.75
2452	NYSE	DPZ	Mon, Apr 7, 2014	75.15	75.20	73.01	73.68
2451	NYSE	DPZ	Fri, Apr 4, 2014	78.07	78.07	75.19	75.43
2450	NYSE	DPZ	Thu, Apr 3, 2014	78.43	78.94	77.38	77.62
2449	NYSE	DPZ	Wed, Apr 2, 2014	78.80	78.91	77.90	78.20
2448	NYSE	DPZ	Tue, Apr 1, 2014	77.00	78.67	77.00	78.62
2447	NYSE	DPZ	Mon, Mar 31, 2014	76.68	77.27	76.61	76.97
2446	NYSE	DPZ	Fri, Mar 28, 2014	75.30	77.05	75.30	76.23
2445	NYSE	DPZ	Thu, Mar 27, 2014	75.35	75.56	74.75	75.26
2444	NYSE	DPZ	Wed, Mar 26, 2014	76.96	77.09	75.50	75.54
2443	NYSE	DPZ	Tue, Mar 25, 2014	77.47	78.08	76.51	76.64
2442	NYSE	DPZ	Mon, Mar 24, 2014	77.81	78.10	75.81	76.84
2441	NYSE	DPZ	Fri, Mar 21, 2014	79.09	79.57	77.49	77.53
2440	NYSE	DPZ	Thu, Mar 20, 2014	78.09	79.02	77.87	78.84
2439	NYSE	DPZ	Wed, Mar 19, 2014	79.79	80.00	78.14	78.27
2438	NYSE	DPZ	Tue, Mar 18, 2014	80.20	80.61	79.69	79.98
2437	NYSE	DPZ	Mon, Mar 17, 2014	80.00	80.52	79.75	80.02
2436	NYSE	DPZ	Fri, Mar 14, 2014	79.69	80.14	79.25	79.56
2435	NYSE	DPZ	Thu, Mar 13, 2014	80.31	80.47	78.61	78.91
2434	NYSE	DPZ	Wed, Mar 12, 2014	78.55	79.98	78.41	79.92
2433	NYSE	DPZ	Tue, Mar 11, 2014	79.68	80.13	78.71	79.05
2432	NYSE	DPZ	Mon, Mar 10, 2014	79.38	79.78	78.92	79.56
2431	NYSE	DPZ	Fri, Mar 7, 2014	79.46	79.67	78.90	79.34
2430	NYSE	DPZ	Thu, Mar 6, 2014	79.08	79.67	78.90	79.19
2429	NYSE	DPZ	Wed, Mar 5, 2014	79.63	79.63	78.86	79.11
2428	NYSE	DPZ	Tue, Mar 4, 2014	79.48	79.93	79.14	79.48
2427	NYSE	DPZ	Mon, Mar 3, 2014	78.28	79.01	77.68	78.78
2426	NYSE	DPZ	Fri, Feb 28, 2014	78.27	79.40	78.11	79.06
2425	NYSE	DPZ	Thu, Feb 27, 2014	77.50	78.35	77.13	77.99
2424	NYSE	DPZ	Wed, Feb 26, 2014	75.50	77.89	75.26	77.65
2423	NYSE	DPZ	Tue, Feb 25, 2014	76.95	77.74	74.18	75.03
2422	NYSE	DPZ	Mon, Feb 24, 2014	73.25	74.84	73.23	74.69
2421	NYSE	DPZ	Fri, Feb 21, 2014	72.43	73.36	72.09	73.25
2420	NYSE	DPZ	Thu, Feb 20, 2014	71.93	72.52	71.72	72.26
2419	NYSE	DPZ	Wed, Feb 19, 2014	71.75	72.80	71.57	71.84
2418	NYSE	DPZ	Tue, Feb 18, 2014	72.24	72.54	71.85	72.06
2417	NYSE	DPZ	Fri, Feb 14, 2014	71.63	72.40	71.40	72.18
2416	NYSE	DPZ	Thu, Feb 13, 2014	70.44	71.99	70.22	71.80
2415	NYSE	DPZ	Wed, Feb 12, 2014	70.26	70.91	70.00	70.81
2414	NYSE	DPZ	Tue, Feb 11, 2014	70.05	70.78	69.72	70.46
2413	NYSE	DPZ	Mon, Feb 10, 2014	69.39	69.97	69.03	69.88
2412	NYSE	DPZ	Fri, Feb 7, 2014	67.95	69.52	67.74	69.50
2411	NYSE	DPZ	Thu, Feb 6, 2014	67.23	68.25	67.02	67.66
2410	NYSE	DPZ	Wed, Feb 5, 2014	68.14	68.18	66.18	67.17
2409	NYSE	DPZ	Tue, Feb 4, 2014	67.80	68.80	67.66	68.30
2408	NYSE	DPZ	Mon, Feb 3, 2014	70.69	71.05	67.19	67.58
2407	NYSE	DPZ	Fri, Jan 31, 2014	68.81	71.00	68.50	70.61
2406	NYSE	DPZ	Thu, Jan 30, 2014	69.37	69.96	68.79	69.57
2405	NYSE	DPZ	Wed, Jan 29, 2014	69.37	69.53	68.52	68.70
2404	NYSE	DPZ	Tue, Jan 28, 2014	70.24	70.73	69.65	69.86
2403	NYSE	DPZ	Mon, Jan 27, 2014	71.35	71.45	69.62	70.11
2402	NYSE	DPZ	Fri, Jan 24, 2014	72.51	72.69	71.18	71.18
2401	NYSE	DPZ	Thu, Jan 23, 2014	73.31	73.40	72.70	72.85
2400	NYSE	DPZ	Wed, Jan 22, 2014	72.01	73.41	72.00	73.39
2399	NYSE	DPZ	Tue, Jan 21, 2014	72.00	72.21	71.65	72.01
2398	NYSE	DPZ	Fri, Jan 17, 2014	71.19	71.68	71.04	71.65
2397	NYSE	DPZ	Thu, Jan 16, 2014	71.13	71.62	70.79	71.08
2396	NYSE	DPZ	Wed, Jan 15, 2014	71.12	71.72	70.39	71.21
2395	NYSE	DPZ	Tue, Jan 14, 2014	71.07	71.28	70.67	71.00
2394	NYSE	DPZ	Mon, Jan 13, 2014	71.27	71.97	70.68	70.95
2393	NYSE	DPZ	Fri, Jan 10, 2014	70.46	71.36	70.24	71.21
2392	NYSE	DPZ	Thu, Jan 9, 2014	70.12	70.59	69.54	70.28
2391	NYSE	DPZ	Wed, Jan 8, 2014	69.62	70.18	69.41	69.78
2390	NYSE	DPZ	Tue, Jan 7, 2014	69.54	69.97	69.35	69.67
2389	NYSE	DPZ	Mon, Jan 6, 2014	69.11	69.40	68.68	69.10
2388	NYSE	DPZ	Fri, Jan 3, 2014	69.01	69.25	68.81	68.98
2387	NYSE	DPZ	Thu, Jan 2, 2014	69.65	69.65	68.74	68.94
2386	NYSE	DPZ	Tue, Dec 31, 2013	70.15	70.38	69.33	69.65
2385	NYSE	DPZ	Mon, Dec 30, 2013	70.16	70.22	69.61	69.92
2384	NYSE	DPZ	Fri, Dec 27, 2013	70.93	71.05	70.07	70.20
2383	NYSE	DPZ	Thu, Dec 26, 2013	69.93	71.06	69.85	70.68
2382	NYSE	DPZ	Tue, Dec 24, 2013	69.78	70.15	69.72	69.86
2381	NYSE	DPZ	Mon, Dec 23, 2013	68.99	69.80	68.91	69.68
2380	NYSE	DPZ	Fri, Dec 20, 2013	67.85	68.98	67.69	68.95
2379	NYSE	DPZ	Thu, Dec 19, 2013	69.83	69.99	68.46	68.68
2378	NYSE	DPZ	Wed, Dec 18, 2013	69.66	69.96	68.53	69.96
2377	NYSE	DPZ	Tue, Dec 17, 2013	69.47	69.73	69.28	69.52
2376	NYSE	DPZ	Mon, Dec 16, 2013	69.37	70.06	69.28	69.51
2375	NYSE	DPZ	Fri, Dec 13, 2013	69.10	69.39	68.90	69.19
2374	NYSE	DPZ	Thu, Dec 12, 2013	68.75	69.26	68.28	69.03
2373	NYSE	DPZ	Wed, Dec 11, 2013	69.53	69.86	68.73	69.02
2372	NYSE	DPZ	Tue, Dec 10, 2013	70.60	70.77	69.74	69.74
2371	NYSE	DPZ	Mon, Dec 9, 2013	70.41	71.17	70.25	70.62
2370	NYSE	DPZ	Fri, Dec 6, 2013	69.35	69.94	69.17	69.78
2369	NYSE	DPZ	Thu, Dec 5, 2013	68.88	69.59	68.45	69.31
2368	NYSE	DPZ	Wed, Dec 4, 2013	67.92	69.05	67.92	68.71
2367	NYSE	DPZ	Tue, Dec 3, 2013	68.10	68.51	67.78	68.24
2366	NYSE	DPZ	Mon, Dec 2, 2013	68.94	69.13	68.39	68.57
2365	NYSE	DPZ	Fri, Nov 29, 2013	69.44	69.64	69.06	69.13
2364	NYSE	DPZ	Wed, Nov 27, 2013	69.50	69.77	69.02	69.31
2363	NYSE	DPZ	Tue, Nov 26, 2013	69.48	69.63	69.26	69.40
2362	NYSE	DPZ	Mon, Nov 25, 2013	69.90	69.94	68.98	69.52
2361	NYSE	DPZ	Fri, Nov 22, 2013	69.14	70.10	69.11	69.75
2360	NYSE	DPZ	Thu, Nov 21, 2013	68.29	69.42	68.07	69.15
2359	NYSE	DPZ	Wed, Nov 20, 2013	67.95	68.34	67.62	67.99
2358	NYSE	DPZ	Tue, Nov 19, 2013	67.66	67.91	67.16	67.66
2357	NYSE	DPZ	Mon, Nov 18, 2013	68.92	69.02	67.54	67.87
2356	NYSE	DPZ	Fri, Nov 15, 2013	69.22	69.45	68.35	68.84
2355	NYSE	DPZ	Thu, Nov 14, 2013	69.18	69.25	68.68	69.22
2354	NYSE	DPZ	Wed, Nov 13, 2013	67.93	69.22	67.78	69.21
2353	NYSE	DPZ	Tue, Nov 12, 2013	67.75	68.47	67.59	68.44
2352	NYSE	DPZ	Mon, Nov 11, 2013	67.76	68.46	67.76	67.81
2351	NYSE	DPZ	Fri, Nov 8, 2013	66.67	67.77	66.67	67.60
2350	NYSE	DPZ	Thu, Nov 7, 2013	68.04	68.27	66.66	66.70
2349	NYSE	DPZ	Wed, Nov 6, 2013	68.37	68.55	67.83	67.93
2348	NYSE	DPZ	Tue, Nov 5, 2013	66.90	68.48	66.59	68.01
2347	NYSE	DPZ	Mon, Nov 4, 2013	67.08	67.63	66.92	67.10
2346	NYSE	DPZ	Fri, Nov 1, 2013	67.19	67.40	66.58	66.89
2345	NYSE	DPZ	Thu, Oct 31, 2013	67.92	67.92	66.90	67.06
2344	NYSE	DPZ	Wed, Oct 30, 2013	68.58	68.61	67.55	67.87
2343	NYSE	DPZ	Tue, Oct 29, 2013	67.88	68.41	67.53	68.36
2342	NYSE	DPZ	Mon, Oct 28, 2013	67.67	67.99	67.21	67.63
2341	NYSE	DPZ	Fri, Oct 25, 2013	67.55	67.90	67.15	67.51
2340	NYSE	DPZ	Thu, Oct 24, 2013	66.61	67.49	66.21	67.39
2339	NYSE	DPZ	Wed, Oct 23, 2013	67.00	67.21	66.05	66.35
2338	NYSE	DPZ	Tue, Oct 22, 2013	67.09	67.30	66.56	67.21
2337	NYSE	DPZ	Mon, Oct 21, 2013	66.99	67.39	66.87	66.98
2336	NYSE	DPZ	Fri, Oct 18, 2013	67.00	67.29	66.32	67.05
2335	NYSE	DPZ	Thu, Oct 17, 2013	66.44	66.68	65.93	66.63
2334	NYSE	DPZ	Wed, Oct 16, 2013	65.60	66.82	65.45	66.66
2333	NYSE	DPZ	Tue, Oct 15, 2013	67.34	67.34	64.89	64.90
2332	NYSE	DPZ	Mon, Oct 14, 2013	68.08	69.04	67.75	68.85
2331	NYSE	DPZ	Fri, Oct 11, 2013	66.92	68.39	66.92	68.36
2330	NYSE	DPZ	Thu, Oct 10, 2013	67.29	67.40	66.63	67.18
2329	NYSE	DPZ	Wed, Oct 9, 2013	67.42	67.54	66.54	66.59
2328	NYSE	DPZ	Tue, Oct 8, 2013	68.36	68.70	67.40	67.43
2327	NYSE	DPZ	Mon, Oct 7, 2013	68.05	68.86	68.01	68.36
2326	NYSE	DPZ	Fri, Oct 4, 2013	68.26	69.06	67.92	68.73
2325	NYSE	DPZ	Thu, Oct 3, 2013	68.48	69.41	67.97	68.34
2324	NYSE	DPZ	Wed, Oct 2, 2013	68.06	69.92	68.06	69.63
2323	NYSE	DPZ	Tue, Oct 1, 2013	68.12	69.55	67.99	69.52
2322	NYSE	DPZ	Mon, Sep 30, 2013	66.50	68.38	66.47	67.95
2321	NYSE	DPZ	Fri, Sep 27, 2013	67.43	67.75	67.01	67.55
2320	NYSE	DPZ	Thu, Sep 26, 2013	66.94	67.77	66.81	67.65
2319	NYSE	DPZ	Wed, Sep 25, 2013	67.21	67.53	66.38	66.89
2318	NYSE	DPZ	Tue, Sep 24, 2013	66.96	67.80	66.59	67.31
2317	NYSE	DPZ	Mon, Sep 23, 2013	66.64	67.21	65.93	66.98
2316	NYSE	DPZ	Fri, Sep 20, 2013	67.70	67.70	66.20	66.74
2315	NYSE	DPZ	Thu, Sep 19, 2013	67.21	67.71	67.08	67.62
2314	NYSE	DPZ	Wed, Sep 18, 2013	66.90	67.42	66.29	67.28
2313	NYSE	DPZ	Tue, Sep 17, 2013	66.41	66.86	65.93	66.86
2312	NYSE	DPZ	Mon, Sep 16, 2013	66.82	66.98	65.81	66.26
2311	NYSE	DPZ	Fri, Sep 13, 2013	65.30	66.18	64.91	66.12
2310	NYSE	DPZ	Thu, Sep 12, 2013	64.92	65.37	64.53	65.25
2309	NYSE	DPZ	Wed, Sep 11, 2013	64.27	65.00	64.10	64.84
2308	NYSE	DPZ	Tue, Sep 10, 2013	63.74	64.73	63.40	64.70
2307	NYSE	DPZ	Mon, Sep 9, 2013	62.04	63.07	62.04	63.04
2306	NYSE	DPZ	Fri, Sep 6, 2013	62.15	62.39	61.09	61.58
2305	NYSE	DPZ	Thu, Sep 5, 2013	62.05	62.40	61.80	62.09
2304	NYSE	DPZ	Wed, Sep 4, 2013	61.41	62.20	61.30	62.13
2303	NYSE	DPZ	Tue, Sep 3, 2013	61.62	62.17	60.95	61.46
2302	NYSE	DPZ	Fri, Aug 30, 2013	61.99	62.03	61.35	61.44
2301	NYSE	DPZ	Thu, Aug 29, 2013	61.73	62.23	61.41	62.05
2300	NYSE	DPZ	Wed, Aug 28, 2013	61.07	62.04	60.86	61.80
2299	NYSE	DPZ	Tue, Aug 27, 2013	61.23	61.47	60.93	61.16
2298	NYSE	DPZ	Mon, Aug 26, 2013	62.29	62.62	61.71	61.87
2297	NYSE	DPZ	Fri, Aug 23, 2013	62.64	62.86	61.82	62.22
2296	NYSE	DPZ	Thu, Aug 22, 2013	61.58	62.75	61.58	62.57
2295	NYSE	DPZ	Wed, Aug 21, 2013	61.78	62.09	61.36	61.50
2294	NYSE	DPZ	Tue, Aug 20, 2013	61.15	62.23	61.00	61.91
2293	NYSE	DPZ	Mon, Aug 19, 2013	61.46	61.73	60.99	61.03
2292	NYSE	DPZ	Fri, Aug 16, 2013	61.59	61.59	61.00	61.46
2291	NYSE	DPZ	Thu, Aug 15, 2013	61.88	62.13	61.37	61.60
2290	NYSE	DPZ	Wed, Aug 14, 2013	61.97	62.62	61.54	62.49
2289	NYSE	DPZ	Tue, Aug 13, 2013	62.42	62.51	61.22	62.12
2288	NYSE	DPZ	Mon, Aug 12, 2013	62.49	63.17	62.37	62.41
2287	NYSE	DPZ	Fri, Aug 9, 2013	62.71	63.07	62.31	62.77
2286	NYSE	DPZ	Thu, Aug 8, 2013	62.92	63.20	62.62	62.70
2285	NYSE	DPZ	Wed, Aug 7, 2013	62.89	63.15	62.48	62.50
2284	NYSE	DPZ	Tue, Aug 6, 2013	63.94	64.15	62.82	62.95
2283	NYSE	DPZ	Mon, Aug 5, 2013	63.15	64.40	63.08	64.00
2282	NYSE	DPZ	Fri, Aug 2, 2013	63.70	63.85	63.01	63.15
2281	NYSE	DPZ	Thu, Aug 1, 2013	63.00	64.70	62.85	63.81
2280	NYSE	DPZ	Wed, Jul 31, 2013	62.23	62.90	62.14	62.58
2279	NYSE	DPZ	Tue, Jul 30, 2013	62.08	62.46	61.63	62.13
2278	NYSE	DPZ	Mon, Jul 29, 2013	62.02	62.28	61.65	61.88
2277	NYSE	DPZ	Fri, Jul 26, 2013	61.35	62.62	61.26	62.36
2276	NYSE	DPZ	Thu, Jul 25, 2013	61.04	61.55	60.62	61.50
2275	NYSE	DPZ	Wed, Jul 24, 2013	60.13	61.24	59.94	61.01
2274	NYSE	DPZ	Tue, Jul 23, 2013	64.32	64.45	58.67	59.43
2273	NYSE	DPZ	Mon, Jul 22, 2013	63.50	63.88	63.33	63.61
2272	NYSE	DPZ	Fri, Jul 19, 2013	63.80	64.03	63.39	63.58
2271	NYSE	DPZ	Thu, Jul 18, 2013	63.05	63.96	63.04	63.95
2270	NYSE	DPZ	Wed, Jul 17, 2013	63.26	63.37	62.95	63.05
2269	NYSE	DPZ	Tue, Jul 16, 2013	63.96	64.15	62.99	63.16
2268	NYSE	DPZ	Mon, Jul 15, 2013	63.70	64.07	63.24	63.61
2267	NYSE	DPZ	Fri, Jul 12, 2013	62.88	63.79	62.80	63.33
2266	NYSE	DPZ	Thu, Jul 11, 2013	62.89	63.23	62.34	63.00
2265	NYSE	DPZ	Wed, Jul 10, 2013	62.04	62.41	61.56	62.24
2264	NYSE	DPZ	Tue, Jul 9, 2013	61.57	62.26	60.98	62.14
2263	NYSE	DPZ	Mon, Jul 8, 2013	61.27	61.48	60.86	61.18
2262	NYSE	DPZ	Fri, Jul 5, 2013	60.95	61.32	60.25	61.01
2261	NYSE	DPZ	Wed, Jul 3, 2013	59.73	60.61	59.71	60.23
2260	NYSE	DPZ	Tue, Jul 2, 2013	59.99	60.54	59.87	60.14
2259	NYSE	DPZ	Mon, Jul 1, 2013	58.60	60.35	58.41	59.91
2258	NYSE	DPZ	Fri, Jun 28, 2013	58.77	59.22	58.06	58.15
2257	NYSE	DPZ	Thu, Jun 27, 2013	58.27	58.88	58.12	58.80
2256	NYSE	DPZ	Wed, Jun 26, 2013	58.11	58.27	57.61	57.69
2255	NYSE	DPZ	Tue, Jun 25, 2013	57.47	57.97	56.97	57.57
2254	NYSE	DPZ	Mon, Jun 24, 2013	56.50	57.23	55.75	57.01
2253	NYSE	DPZ	Fri, Jun 21, 2013	57.70	57.91	56.81	57.50
2252	NYSE	DPZ	Thu, Jun 20, 2013	59.15	59.23	57.37	57.53
2251	NYSE	DPZ	Wed, Jun 19, 2013	60.42	60.83	59.75	59.77
2250	NYSE	DPZ	Tue, Jun 18, 2013	59.72	60.67	59.72	60.44
2249	NYSE	DPZ	Mon, Jun 17, 2013	59.94	60.34	59.16	59.55
2248	NYSE	DPZ	Fri, Jun 14, 2013	60.07	60.10	59.38	59.59
2247	NYSE	DPZ	Thu, Jun 13, 2013	59.25	60.23	58.89	60.02
2246	NYSE	DPZ	Wed, Jun 12, 2013	59.80	60.16	59.09	59.43
2245	NYSE	DPZ	Tue, Jun 11, 2013	59.87	60.24	59.30	59.80
2244	NYSE	DPZ	Mon, Jun 10, 2013	60.95	61.24	60.43	60.72
2243	NYSE	DPZ	Fri, Jun 7, 2013	59.93	60.66	59.39	60.53
2242	NYSE	DPZ	Thu, Jun 6, 2013	58.27	59.48	57.91	59.45
2241	NYSE	DPZ	Wed, Jun 5, 2013	60.20	60.27	58.22	58.35
2240	NYSE	DPZ	Tue, Jun 4, 2013	59.61	60.69	59.50	60.18
2239	NYSE	DPZ	Mon, Jun 3, 2013	59.19	59.75	58.73	59.72
2238	NYSE	DPZ	Fri, May 31, 2013	59.28	59.77	59.06	59.27
2237	NYSE	DPZ	Thu, May 30, 2013	59.45	59.89	59.05	59.79
2236	NYSE	DPZ	Wed, May 29, 2013	59.20	59.69	58.76	59.28
2235	NYSE	DPZ	Tue, May 28, 2013	59.14	60.21	58.92	59.66
2234	NYSE	DPZ	Fri, May 24, 2013	58.72	59.00	58.31	58.72
2233	NYSE	DPZ	Thu, May 23, 2013	57.64	59.45	57.51	59.21
2232	NYSE	DPZ	Wed, May 22, 2013	57.01	57.79	56.45	56.61
2231	NYSE	DPZ	Tue, May 21, 2013	56.91	57.23	56.85	56.95
2230	NYSE	DPZ	Mon, May 20, 2013	57.50	57.68	56.69	56.72
2229	NYSE	DPZ	Fri, May 17, 2013	57.06	57.63	56.96	57.57
2228	NYSE	DPZ	Thu, May 16, 2013	57.50	57.54	56.62	56.96
2227	NYSE	DPZ	Wed, May 15, 2013	57.85	58.54	57.45	57.64
2226	NYSE	DPZ	Tue, May 14, 2013	58.26	59.00	58.26	59.00
2225	NYSE	DPZ	Mon, May 13, 2013	58.00	58.74	57.89	58.25
2224	NYSE	DPZ	Fri, May 10, 2013	57.63	58.21	57.57	58.02
2223	NYSE	DPZ	Thu, May 9, 2013	57.87	58.29	57.49	57.66
2222	NYSE	DPZ	Wed, May 8, 2013	57.50	58.25	57.41	58.05
2221	NYSE	DPZ	Tue, May 7, 2013	57.34	57.92	57.01	57.80
2220	NYSE	DPZ	Mon, May 6, 2013	55.99	56.89	55.95	56.79
2219	NYSE	DPZ	Fri, May 3, 2013	55.79	56.01	55.26	55.98
2218	NYSE	DPZ	Thu, May 2, 2013	54.77	55.75	54.70	55.49
2217	NYSE	DPZ	Wed, May 1, 2013	55.22	55.35	54.25	54.64
2216	NYSE	DPZ	Tue, Apr 30, 2013	54.98	56.45	54.15	55.20
2215	NYSE	DPZ	Mon, Apr 29, 2013	52.70	53.50	52.29	52.95
2214	NYSE	DPZ	Fri, Apr 26, 2013	51.90	52.63	51.65	52.38
2213	NYSE	DPZ	Thu, Apr 25, 2013	51.73	52.58	51.43	51.92
2212	NYSE	DPZ	Wed, Apr 24, 2013	51.00	51.72	50.88	51.43
2211	NYSE	DPZ	Tue, Apr 23, 2013	51.07	51.46	50.57	51.01
2210	NYSE	DPZ	Mon, Apr 22, 2013	50.78	51.08	50.37	50.88
2209	NYSE	DPZ	Fri, Apr 19, 2013	49.99	50.79	49.97	50.58
2208	NYSE	DPZ	Thu, Apr 18, 2013	49.88	50.05	49.09	49.90
2207	NYSE	DPZ	Wed, Apr 17, 2013	50.39	50.56	49.43	49.75
2206	NYSE	DPZ	Tue, Apr 16, 2013	50.68	51.06	50.46	50.85
2205	NYSE	DPZ	Mon, Apr 15, 2013	51.71	51.94	50.21	50.39
2204	NYSE	DPZ	Fri, Apr 12, 2013	51.94	52.10	51.32	51.86
2203	NYSE	DPZ	Thu, Apr 11, 2013	51.66	52.91	51.61	52.11
2202	NYSE	DPZ	Wed, Apr 10, 2013	50.70	51.91	50.63	51.75
2201	NYSE	DPZ	Tue, Apr 9, 2013	51.14	51.14	50.42	50.67
2200	NYSE	DPZ	Mon, Apr 8, 2013	50.65	51.15	50.30	51.13
2199	NYSE	DPZ	Fri, Apr 5, 2013	50.30	50.72	50.14	50.55
2198	NYSE	DPZ	Thu, Apr 4, 2013	49.28	51.30	49.25	51.22
2197	NYSE	DPZ	Wed, Apr 3, 2013	50.04	50.42	49.19	49.65
2196	NYSE	DPZ	Tue, Apr 2, 2013	51.00	51.20	50.05	50.09
2195	NYSE	DPZ	Mon, Apr 1, 2013	51.44	51.90	50.82	50.84
2194	NYSE	DPZ	Thu, Mar 28, 2013	51.31	51.67	51.15	51.44
2193	NYSE	DPZ	Wed, Mar 27, 2013	50.87	51.22	50.47	51.18
2192	NYSE	DPZ	Tue, Mar 26, 2013	51.29	51.37	50.57	51.18
2191	NYSE	DPZ	Mon, Mar 25, 2013	51.36	51.39	50.62	51.11
2190	NYSE	DPZ	Fri, Mar 22, 2013	50.90	51.25	50.90	51.19
2189	NYSE	DPZ	Thu, Mar 21, 2013	50.54	51.05	50.42	50.84
2188	NYSE	DPZ	Wed, Mar 20, 2013	50.76	50.99	50.12	50.94
2187	NYSE	DPZ	Tue, Mar 19, 2013	50.22	50.50	49.69	50.30
2186	NYSE	DPZ	Mon, Mar 18, 2013	49.33	50.15	49.01	49.96
2185	NYSE	DPZ	Fri, Mar 15, 2013	49.92	49.99	49.56	49.82
2184	NYSE	DPZ	Thu, Mar 14, 2013	49.97	49.97	49.44	49.96
2183	NYSE	DPZ	Wed, Mar 13, 2013	49.45	49.92	49.34	49.82
2182	NYSE	DPZ	Tue, Mar 12, 2013	49.93	50.13	49.45	49.68
2181	NYSE	DPZ	Mon, Mar 11, 2013	49.50	49.88	49.50	49.88
2180	NYSE	DPZ	Fri, Mar 8, 2013	49.91	49.95	49.62	49.74
2179	NYSE	DPZ	Thu, Mar 7, 2013	49.79	49.96	49.50	49.66
2178	NYSE	DPZ	Wed, Mar 6, 2013	49.58	50.19	49.58	49.80
2177	NYSE	DPZ	Tue, Mar 5, 2013	48.95	49.67	48.94	49.62
2176	NYSE	DPZ	Mon, Mar 4, 2013	48.28	48.85	47.94	48.63
2175	NYSE	DPZ	Fri, Mar 1, 2013	47.49	48.50	47.16	48.27
2174	NYSE	DPZ	Thu, Feb 28, 2013	48.25	48.72	47.30	47.62
2173	NYSE	DPZ	Wed, Feb 27, 2013	45.83	47.26	45.78	46.83
2172	NYSE	DPZ	Tue, Feb 26, 2013	45.36	46.14	45.22	46.00
2171	NYSE	DPZ	Mon, Feb 25, 2013	46.17	46.29	45.13	45.16
2170	NYSE	DPZ	Fri, Feb 22, 2013	45.32	46.14	45.08	46.07
2169	NYSE	DPZ	Thu, Feb 21, 2013	44.88	45.52	44.45	44.62
2168	NYSE	DPZ	Wed, Feb 20, 2013	45.44	45.94	44.95	44.96
2167	NYSE	DPZ	Tue, Feb 19, 2013	45.38	45.57	44.93	45.46
2166	NYSE	DPZ	Fri, Feb 15, 2013	44.88	46.15	44.88	45.37
2165	NYSE	DPZ	Thu, Feb 14, 2013	45.43	45.58	44.76	44.79
2164	NYSE	DPZ	Wed, Feb 13, 2013	46.52	46.62	45.29	45.47
2163	NYSE	DPZ	Tue, Feb 12, 2013	46.93	46.95	46.40	46.53
2162	NYSE	DPZ	Mon, Feb 11, 2013	46.71	47.43	46.54	46.81
2161	NYSE	DPZ	Fri, Feb 8, 2013	46.44	47.24	46.44	46.73
2160	NYSE	DPZ	Thu, Feb 7, 2013	46.79	46.94	46.22	46.50
2159	NYSE	DPZ	Wed, Feb 6, 2013	46.58	47.21	46.16	46.76
2158	NYSE	DPZ	Tue, Feb 5, 2013	46.82	47.11	46.66	46.72
2157	NYSE	DPZ	Mon, Feb 4, 2013	47.44	47.49	46.58	46.68
2156	NYSE	DPZ	Fri, Feb 1, 2013	46.91	47.91	46.61	47.77
2155	NYSE	DPZ	Thu, Jan 31, 2013	46.37	47.03	46.29	46.57
2154	NYSE	DPZ	Wed, Jan 30, 2013	46.41	46.69	46.19	46.37
2153	NYSE	DPZ	Tue, Jan 29, 2013	46.23	46.64	46.08	46.47
2152	NYSE	DPZ	Mon, Jan 28, 2013	46.54	46.62	45.98	46.20
2151	NYSE	DPZ	Fri, Jan 25, 2013	46.17	46.47	45.90	46.40
2150	NYSE	DPZ	Thu, Jan 24, 2013	46.50	47.24	46.37	46.65
2149	NYSE	DPZ	Wed, Jan 23, 2013	46.77	47.25	46.50	46.66
2148	NYSE	DPZ	Tue, Jan 22, 2013	46.16	47.12	45.48	46.94
2147	NYSE	DPZ	Fri, Jan 18, 2013	45.48	46.27	45.02	46.05
2146	NYSE	DPZ	Thu, Jan 17, 2013	45.24	45.64	44.54	45.46
2145	NYSE	DPZ	Wed, Jan 16, 2013	44.89	45.05	44.38	44.95
2144	NYSE	DPZ	Tue, Jan 15, 2013	44.91	45.24	44.85	45.08
2143	NYSE	DPZ	Mon, Jan 14, 2013	45.21	45.68	45.07	45.19
2142	NYSE	DPZ	Fri, Jan 11, 2013	44.93	45.23	44.46	45.16
2141	NYSE	DPZ	Thu, Jan 10, 2013	45.72	45.72	44.81	44.96
2140	NYSE	DPZ	Wed, Jan 9, 2013	45.68	45.79	44.93	45.41
2139	NYSE	DPZ	Tue, Jan 8, 2013	45.42	45.93	45.27	45.63
2138	NYSE	DPZ	Mon, Jan 7, 2013	45.01	45.58	44.99	45.49
2137	NYSE	DPZ	Fri, Jan 4, 2013	44.78	45.41	44.72	45.31
2136	NYSE	DPZ	Thu, Jan 3, 2013	45.70	45.98	44.50	44.61
2135	NYSE	DPZ	Wed, Jan 2, 2013	44.18	45.53	43.81	45.48
2134	NYSE	DPZ	Mon, Dec 31, 2012	42.38	43.67	42.38	43.55
2133	NYSE	DPZ	Fri, Dec 28, 2012	43.08	43.25	42.56	42.63
2132	NYSE	DPZ	Thu, Dec 27, 2012	42.96	43.74	42.90	43.28
2131	NYSE	DPZ	Wed, Dec 26, 2012	42.72	43.05	42.60	42.81
2130	NYSE	DPZ	Mon, Dec 24, 2012	42.73	42.98	42.16	42.72
2129	NYSE	DPZ	Fri, Dec 21, 2012	42.69	43.41	42.52	42.90
2128	NYSE	DPZ	Thu, Dec 20, 2012	42.61	43.46	42.55	43.46
2127	NYSE	DPZ	Wed, Dec 19, 2012	42.83	43.00	42.59	42.64
2126	NYSE	DPZ	Tue, Dec 18, 2012	42.55	43.00	42.43	42.85
2125	NYSE	DPZ	Mon, Dec 17, 2012	42.24	42.68	42.13	42.56
2124	NYSE	DPZ	Fri, Dec 14, 2012	42.04	42.32	41.93	42.14
2123	NYSE	DPZ	Thu, Dec 13, 2012	42.00	42.69	41.85	42.14
2122	NYSE	DPZ	Wed, Dec 12, 2012	42.53	42.58	41.94	42.06
2121	NYSE	DPZ	Tue, Dec 11, 2012	41.93	42.47	41.55	42.40
2120	NYSE	DPZ	Mon, Dec 10, 2012	41.64	42.06	41.47	41.82
2119	NYSE	DPZ	Fri, Dec 7, 2012	41.42	41.84	41.17	41.77
2118	NYSE	DPZ	Thu, Dec 6, 2012	40.82	41.57	40.65	41.36
2117	NYSE	DPZ	Wed, Dec 5, 2012	41.18	41.25	40.30	40.78
2116	NYSE	DPZ	Tue, Dec 4, 2012	41.44	41.51	40.81	41.05
2115	NYSE	DPZ	Mon, Dec 3, 2012	41.94	42.00	41.53	41.60
2114	NYSE	DPZ	Fri, Nov 30, 2012	41.86	41.99	41.35	41.60
2113	NYSE	DPZ	Thu, Nov 29, 2012	41.99	42.63	41.80	42.00
2112	NYSE	DPZ	Wed, Nov 28, 2012	41.18	41.83	40.70	41.79
2111	NYSE	DPZ	Tue, Nov 27, 2012	41.37	41.84	41.11	41.36
2110	NYSE	DPZ	Mon, Nov 26, 2012	41.41	41.68	40.86	41.52
2109	NYSE	DPZ	Fri, Nov 23, 2012	41.38	41.74	41.05	41.69
2108	NYSE	DPZ	Wed, Nov 21, 2012	41.08	41.26	40.81	41.26
2107	NYSE	DPZ	Tue, Nov 20, 2012	40.71	41.19	40.54	40.98
2106	NYSE	DPZ	Mon, Nov 19, 2012	40.28	40.90	39.86	40.89
2105	NYSE	DPZ	Fri, Nov 16, 2012	39.70	40.35	39.10	40.00
2104	NYSE	DPZ	Thu, Nov 15, 2012	39.67	40.08	39.34	39.80
2103	NYSE	DPZ	Wed, Nov 14, 2012	40.65	40.65	39.76	39.81
2102	NYSE	DPZ	Tue, Nov 13, 2012	39.75	40.58	39.34	40.24
2101	NYSE	DPZ	Mon, Nov 12, 2012	39.94	40.28	39.58	40.11
2100	NYSE	DPZ	Fri, Nov 9, 2012	39.62	40.14	38.98	39.84
2099	NYSE	DPZ	Thu, Nov 8, 2012	40.35	40.45	39.89	39.90
2098	NYSE	DPZ	Wed, Nov 7, 2012	40.61	40.94	40.35	40.51
2097	NYSE	DPZ	Tue, Nov 6, 2012	41.16	41.34	40.72	41.01
2096	NYSE	DPZ	Mon, Nov 5, 2012	40.45	41.35	40.28	41.11
2095	NYSE	DPZ	Fri, Nov 2, 2012	40.51	41.61	40.51	40.52
2094	NYSE	DPZ	Thu, Nov 1, 2012	40.73	40.88	40.21	40.76
2093	NYSE	DPZ	Wed, Oct 31, 2012	40.37	40.62	39.99	40.62
2092	NYSE	DPZ	Fri, Oct 26, 2012	40.48	40.68	39.93	40.49
2091	NYSE	DPZ	Thu, Oct 25, 2012	40.64	40.98	40.32	40.59
2090	NYSE	DPZ	Wed, Oct 24, 2012	40.51	40.54	40.10	40.31
2089	NYSE	DPZ	Tue, Oct 23, 2012	40.11	40.60	39.34	40.38
2088	NYSE	DPZ	Mon, Oct 22, 2012	40.42	40.75	40.00	40.45
2087	NYSE	DPZ	Fri, Oct 19, 2012	40.69	40.98	39.85	40.17
2086	NYSE	DPZ	Thu, Oct 18, 2012	41.08	41.24	40.69	41.10
2085	NYSE	DPZ	Wed, Oct 17, 2012	41.49	41.49	40.97	41.20
2084	NYSE	DPZ	Tue, Oct 16, 2012	40.92	41.51	40.03	41.16
2083	NYSE	DPZ	Mon, Oct 15, 2012	38.00	38.57	37.92	38.24
2082	NYSE	DPZ	Fri, Oct 12, 2012	37.72	38.10	37.53	37.70
2081	NYSE	DPZ	Thu, Oct 11, 2012	37.59	37.88	37.50	37.74
2080	NYSE	DPZ	Wed, Oct 10, 2012	38.10	38.36	37.17	37.31
2079	NYSE	DPZ	Tue, Oct 9, 2012	37.74	38.25	37.69	38.08
2078	NYSE	DPZ	Mon, Oct 8, 2012	37.55	37.89	37.19	37.80
2077	NYSE	DPZ	Fri, Oct 5, 2012	38.04	38.37	37.58	37.78
2076	NYSE	DPZ	Thu, Oct 4, 2012	37.83	37.88	37.36	37.82
2075	NYSE	DPZ	Wed, Oct 3, 2012	37.85	38.06	37.52	37.79
2074	NYSE	DPZ	Tue, Oct 2, 2012	38.45	38.45	37.50	37.74
2073	NYSE	DPZ	Mon, Oct 1, 2012	37.74	38.29	37.68	38.24
2072	NYSE	DPZ	Fri, Sep 28, 2012	37.45	37.73	37.14	37.70
2071	NYSE	DPZ	Thu, Sep 27, 2012	36.37	37.76	36.30	37.75
2070	NYSE	DPZ	Wed, Sep 26, 2012	35.86	36.47	35.58	36.31
2069	NYSE	DPZ	Tue, Sep 25, 2012	35.67	36.68	35.52	35.89
2068	NYSE	DPZ	Mon, Sep 24, 2012	34.54	35.43	34.50	35.39
2067	NYSE	DPZ	Fri, Sep 21, 2012	35.02	35.06	34.62	34.69
2066	NYSE	DPZ	Thu, Sep 20, 2012	34.30	34.63	33.90	34.50
2065	NYSE	DPZ	Wed, Sep 19, 2012	33.93	34.58	33.72	34.44
2064	NYSE	DPZ	Tue, Sep 18, 2012	34.25	34.28	33.67	33.93
2063	NYSE	DPZ	Mon, Sep 17, 2012	33.99	34.47	33.78	34.19
2062	NYSE	DPZ	Fri, Sep 14, 2012	35.11	35.42	34.08	34.17
2061	NYSE	DPZ	Thu, Sep 13, 2012	35.25	35.43	34.90	35.10
2060	NYSE	DPZ	Wed, Sep 12, 2012	35.84	35.95	34.98	35.08
2059	NYSE	DPZ	Tue, Sep 11, 2012	36.18	36.36	35.67	35.77
2058	NYSE	DPZ	Mon, Sep 10, 2012	36.07	36.39	35.80	36.09
2057	NYSE	DPZ	Fri, Sep 7, 2012	36.15	36.30	35.93	36.16
2056	NYSE	DPZ	Thu, Sep 6, 2012	35.61	36.17	35.41	35.95
2055	NYSE	DPZ	Wed, Sep 5, 2012	35.64	35.84	35.32	35.33
2054	NYSE	DPZ	Tue, Sep 4, 2012	35.38	35.99	34.87	35.74
2053	NYSE	DPZ	Fri, Aug 31, 2012	35.79	35.95	35.32	35.44
2052	NYSE	DPZ	Thu, Aug 30, 2012	36.06	36.25	35.53	35.57
2051	NYSE	DPZ	Wed, Aug 29, 2012	36.01	36.47	35.64	36.19
2050	NYSE	DPZ	Tue, Aug 28, 2012	35.90	36.18	35.61	36.01
2049	NYSE	DPZ	Mon, Aug 27, 2012	35.64	36.33	35.64	36.01
2048	NYSE	DPZ	Fri, Aug 24, 2012	35.04	35.61	34.77	35.54
2047	NYSE	DPZ	Thu, Aug 23, 2012	35.32	35.72	34.45	35.03
2046	NYSE	DPZ	Wed, Aug 22, 2012	35.53	35.72	35.37	35.41
2045	NYSE	DPZ	Tue, Aug 21, 2012	35.89	36.10	35.49	35.57
2044	NYSE	DPZ	Mon, Aug 20, 2012	35.87	36.07	35.51	35.84
2043	NYSE	DPZ	Fri, Aug 17, 2012	35.33	36.27	35.18	36.05
2042	NYSE	DPZ	Thu, Aug 16, 2012	34.11	35.78	34.03	35.35
2041	NYSE	DPZ	Wed, Aug 15, 2012	33.79	34.33	33.77	34.22
2040	NYSE	DPZ	Tue, Aug 14, 2012	33.85	34.09	33.53	33.78
2039	NYSE	DPZ	Mon, Aug 13, 2012	34.02	34.20	33.52	34.05
2038	NYSE	DPZ	Fri, Aug 10, 2012	34.40	34.40	33.83	34.09
2037	NYSE	DPZ	Thu, Aug 9, 2012	34.50	34.62	34.04	34.41
2036	NYSE	DPZ	Wed, Aug 8, 2012	34.35	34.80	34.33	34.51
2035	NYSE	DPZ	Tue, Aug 7, 2012	34.32	34.76	34.23	34.70
2034	NYSE	DPZ	Mon, Aug 6, 2012	34.43	34.88	33.95	34.33
2033	NYSE	DPZ	Fri, Aug 3, 2012	34.12	34.82	33.75	34.46
2032	NYSE	DPZ	Thu, Aug 2, 2012	33.51	33.83	33.28	33.56
2031	NYSE	DPZ	Wed, Aug 1, 2012	34.52	34.59	33.73	33.73
2030	NYSE	DPZ	Tue, Jul 31, 2012	33.77	34.58	33.70	34.14
2029	NYSE	DPZ	Mon, Jul 30, 2012	33.85	34.13	33.63	33.90
2028	NYSE	DPZ	Fri, Jul 27, 2012	33.87	34.07	33.57	33.85
2027	NYSE	DPZ	Thu, Jul 26, 2012	33.96	34.08	33.51	33.74
2026	NYSE	DPZ	Wed, Jul 25, 2012	33.66	34.10	33.15	33.37
2025	NYSE	DPZ	Tue, Jul 24, 2012	33.00	34.20	32.40	32.96
2024	NYSE	DPZ	Mon, Jul 23, 2012	32.03	32.39	31.76	31.99
2023	NYSE	DPZ	Fri, Jul 20, 2012	32.78	32.97	32.52	32.69
2022	NYSE	DPZ	Thu, Jul 19, 2012	33.15	33.40	32.55	33.24
2021	NYSE	DPZ	Wed, Jul 18, 2012	32.25	33.39	32.25	32.99
2020	NYSE	DPZ	Tue, Jul 17, 2012	31.32	32.33	31.21	32.18
2019	NYSE	DPZ	Mon, Jul 16, 2012	31.67	31.91	31.12	31.24
2018	NYSE	DPZ	Fri, Jul 13, 2012	30.85	31.82	30.85	31.81
2017	NYSE	DPZ	Thu, Jul 12, 2012	30.24	30.83	30.16	30.72
2016	NYSE	DPZ	Wed, Jul 11, 2012	30.64	30.82	30.26	30.52
2015	NYSE	DPZ	Tue, Jul 10, 2012	30.75	31.14	30.37	30.57
2014	NYSE	DPZ	Mon, Jul 9, 2012	30.34	30.88	30.33	30.74
2013	NYSE	DPZ	Fri, Jul 6, 2012	30.51	30.80	30.22	30.47
2012	NYSE	DPZ	Thu, Jul 5, 2012	30.76	31.12	30.60	30.83
2011	NYSE	DPZ	Tue, Jul 3, 2012	30.95	30.95	30.65	30.89
2010	NYSE	DPZ	Mon, Jul 2, 2012	30.95	31.15	30.31	30.95
2009	NYSE	DPZ	Fri, Jun 29, 2012	30.44	30.92	30.05	30.91
2008	NYSE	DPZ	Thu, Jun 28, 2012	29.43	29.92	29.16	29.90
2007	NYSE	DPZ	Wed, Jun 27, 2012	29.11	30.08	29.01	29.66
2006	NYSE	DPZ	Tue, Jun 26, 2012	29.27	29.53	28.96	29.15
2005	NYSE	DPZ	Mon, Jun 25, 2012	29.15	29.45	28.92	29.34
2004	NYSE	DPZ	Fri, Jun 22, 2012	29.11	29.57	28.78	29.52
2003	NYSE	DPZ	Thu, Jun 21, 2012	29.58	29.63	28.73	28.75
2002	NYSE	DPZ	Wed, Jun 20, 2012	30.08	30.32	29.34	29.53
2001	NYSE	DPZ	Tue, Jun 19, 2012	29.75	30.20	29.44	30.17
2000	NYSE	DPZ	Mon, Jun 18, 2012	29.22	29.86	29.04	29.72
1999	NYSE	DPZ	Fri, Jun 15, 2012	29.36	29.42	28.79	29.37
1998	NYSE	DPZ	Thu, Jun 14, 2012	28.81	29.38	28.74	29.32
1997	NYSE	DPZ	Wed, Jun 13, 2012	29.50	29.56	28.59	28.75
1996	NYSE	DPZ	Tue, Jun 12, 2012	29.46	29.62	29.07	29.56
1995	NYSE	DPZ	Mon, Jun 11, 2012	30.23	30.48	29.38	29.40
1994	NYSE	DPZ	Fri, Jun 8, 2012	29.70	29.97	29.23	29.94
1993	NYSE	DPZ	Thu, Jun 7, 2012	30.44	30.57	29.80	29.87
1992	NYSE	DPZ	Wed, Jun 6, 2012	29.88	30.18	29.71	30.03
1991	NYSE	DPZ	Tue, Jun 5, 2012	28.60	29.89	28.60	29.79
1990	NYSE	DPZ	Mon, Jun 4, 2012	28.89	28.89	28.17	28.80
1989	NYSE	DPZ	Fri, Jun 1, 2012	30.07	30.07	28.74	28.90
1988	NYSE	DPZ	Thu, May 31, 2012	30.46	30.83	30.02	30.71
1987	NYSE	DPZ	Wed, May 30, 2012	30.67	30.83	30.37	30.50
1986	NYSE	DPZ	Tue, May 29, 2012	30.99	31.00	30.35	30.97
1985	NYSE	DPZ	Fri, May 25, 2012	30.69	30.91	30.50	30.81
1984	NYSE	DPZ	Thu, May 24, 2012	31.04	31.06	30.33	30.58
1983	NYSE	DPZ	Wed, May 23, 2012	31.11	31.23	30.50	30.93
1982	NYSE	DPZ	Tue, May 22, 2012	31.19	31.98	31.18	31.41
1981	NYSE	DPZ	Mon, May 21, 2012	29.98	31.08	29.69	31.08
1980	NYSE	DPZ	Fri, May 18, 2012	30.30	30.91	29.79	29.96
1979	NYSE	DPZ	Thu, May 17, 2012	31.85	31.95	30.25	30.31
1978	NYSE	DPZ	Wed, May 16, 2012	32.38	32.63	31.68	31.75
1977	NYSE	DPZ	Tue, May 15, 2012	32.61	32.75	32.25	32.36
1976	NYSE	DPZ	Mon, May 14, 2012	33.32	33.47	32.54	32.56
1975	NYSE	DPZ	Fri, May 11, 2012	33.38	34.00	33.38	33.65
1974	NYSE	DPZ	Thu, May 10, 2012	32.69	33.82	32.46	33.69
1973	NYSE	DPZ	Wed, May 9, 2012	32.35	32.70	32.14	32.43
1972	NYSE	DPZ	Tue, May 8, 2012	32.79	32.85	32.26	32.65
1971	NYSE	DPZ	Mon, May 7, 2012	32.35	33.19	32.25	32.75
1970	NYSE	DPZ	Fri, May 4, 2012	32.77	33.34	32.49	32.64
1969	NYSE	DPZ	Thu, May 3, 2012	33.35	33.67	32.77	33.05
1968	NYSE	DPZ	Wed, May 2, 2012	33.98	34.13	33.25	33.45
1967	NYSE	DPZ	Tue, May 1, 2012	33.81	35.48	32.40	34.31
1966	NYSE	DPZ	Mon, Apr 30, 2012	37.30	38.02	36.80	37.81
1965	NYSE	DPZ	Fri, Apr 27, 2012	36.53	37.31	36.14	37.15
1964	NYSE	DPZ	Thu, Apr 26, 2012	35.88	36.79	35.68	36.51
1963	NYSE	DPZ	Wed, Apr 25, 2012	35.08	36.05	35.00	35.97
1962	NYSE	DPZ	Tue, Apr 24, 2012	34.76	35.02	34.20	34.37
1961	NYSE	DPZ	Mon, Apr 23, 2012	34.93	35.22	34.64	34.88
1960	NYSE	DPZ	Fri, Apr 20, 2012	34.92	35.43	34.56	35.32
1959	NYSE	DPZ	Thu, Apr 19, 2012	35.12	35.33	34.50	34.60
1958	NYSE	DPZ	Wed, Apr 18, 2012	35.36	35.64	35.05	35.06
1957	NYSE	DPZ	Tue, Apr 17, 2012	35.99	36.09	35.39	35.45
1956	NYSE	DPZ	Mon, Apr 16, 2012	36.35	36.65	35.67	35.69
1955	NYSE	DPZ	Fri, Apr 13, 2012	35.26	35.65	35.05	35.49
1954	NYSE	DPZ	Thu, Apr 12, 2012	35.58	35.65	35.35	35.37
1953	NYSE	DPZ	Wed, Apr 11, 2012	34.68	36.05	34.52	35.50
1952	NYSE	DPZ	Tue, Apr 10, 2012	35.43	35.48	34.35	34.35
1951	NYSE	DPZ	Mon, Apr 9, 2012	35.75	35.87	35.26	35.41
1950	NYSE	DPZ	Thu, Apr 5, 2012	36.02	36.42	35.86	36.33
1949	NYSE	DPZ	Wed, Apr 4, 2012	36.55	36.75	35.96	36.23
1948	NYSE	DPZ	Tue, Apr 3, 2012	37.01	37.20	36.79	36.99
1947	NYSE	DPZ	Mon, Apr 2, 2012	36.30	37.23	36.30	36.98
1946	NYSE	DPZ	Fri, Mar 30, 2012	36.43	36.58	36.14	36.30
1945	NYSE	DPZ	Thu, Mar 29, 2012	35.44	36.46	35.26	36.31
1944	NYSE	DPZ	Wed, Mar 28, 2012	36.00	36.33	35.51	35.68
1943	NYSE	DPZ	Tue, Mar 27, 2012	36.49	36.49	35.94	35.97
1942	NYSE	DPZ	Mon, Mar 26, 2012	36.63	36.80	36.21	36.62
1941	NYSE	DPZ	Fri, Mar 23, 2012	36.56	36.82	35.83	36.25
1940	NYSE	DPZ	Thu, Mar 22, 2012	37.15	37.63	35.98	36.69
1939	NYSE	DPZ	Wed, Mar 21, 2012	40.35	40.86	40.04	40.25
1938	NYSE	DPZ	Tue, Mar 20, 2012	40.88	40.88	40.02	40.14
1937	NYSE	DPZ	Mon, Mar 19, 2012	41.80	42.21	40.79	41.30
1936	NYSE	DPZ	Fri, Mar 16, 2012	40.08	40.34	39.79	39.96
1935	NYSE	DPZ	Thu, Mar 15, 2012	39.70	40.16	39.51	40.09
1934	NYSE	DPZ	Wed, Mar 14, 2012	40.12	40.36	39.34	39.60
1933	NYSE	DPZ	Tue, Mar 13, 2012	39.85	40.11	39.50	40.11
1932	NYSE	DPZ	Mon, Mar 12, 2012	39.94	39.94	39.45	39.61
1931	NYSE	DPZ	Fri, Mar 9, 2012	39.86	40.28	39.71	39.83
1930	NYSE	DPZ	Thu, Mar 8, 2012	39.63	40.05	39.38	39.75
1929	NYSE	DPZ	Wed, Mar 7, 2012	38.58	39.92	38.36	39.48
1928	NYSE	DPZ	Tue, Mar 6, 2012	38.22	38.80	38.08	38.54
1927	NYSE	DPZ	Mon, Mar 5, 2012	37.74	38.83	37.65	38.53
1926	NYSE	DPZ	Fri, Mar 2, 2012	38.49	38.83	37.75	37.85
1925	NYSE	DPZ	Thu, Mar 1, 2012	38.76	38.97	37.91	38.40
1924	NYSE	DPZ	Wed, Feb 29, 2012	38.27	39.80	38.15	38.46
1923	NYSE	DPZ	Tue, Feb 28, 2012	35.28	38.98	35.28	38.82
1922	NYSE	DPZ	Mon, Feb 27, 2012	33.01	33.69	32.92	33.54
1921	NYSE	DPZ	Fri, Feb 24, 2012	33.38	33.52	32.94	33.20
1920	NYSE	DPZ	Thu, Feb 23, 2012	33.33	33.75	33.21	33.48
1919	NYSE	DPZ	Wed, Feb 22, 2012	33.52	33.59	32.88	33.21
1918	NYSE	DPZ	Tue, Feb 21, 2012	33.01	33.84	33.01	33.52
1917	NYSE	DPZ	Fri, Feb 17, 2012	33.16	33.49	32.90	32.97
1916	NYSE	DPZ	Thu, Feb 16, 2012	32.55	33.17	32.55	33.07
1915	NYSE	DPZ	Wed, Feb 15, 2012	32.85	33.00	32.46	32.63
1914	NYSE	DPZ	Tue, Feb 14, 2012	32.60	32.74	32.29	32.73
1913	NYSE	DPZ	Mon, Feb 13, 2012	32.60	32.71	32.23	32.51
1912	NYSE	DPZ	Fri, Feb 10, 2012	32.89	33.04	32.34	32.46
1911	NYSE	DPZ	Thu, Feb 9, 2012	33.31	33.35	33.04	33.20
1910	NYSE	DPZ	Wed, Feb 8, 2012	33.33	33.60	32.79	33.23
1909	NYSE	DPZ	Tue, Feb 7, 2012	33.28	33.45	33.10	33.25
1908	NYSE	DPZ	Mon, Feb 6, 2012	33.67	33.76	33.26	33.28
1907	NYSE	DPZ	Fri, Feb 3, 2012	33.29	33.91	33.23	33.87
1906	NYSE	DPZ	Thu, Feb 2, 2012	32.87	33.13	32.68	32.93
1905	NYSE	DPZ	Wed, Feb 1, 2012	32.70	32.93	32.60	32.88
1904	NYSE	DPZ	Tue, Jan 31, 2012	32.80	32.84	32.45	32.65
1903	NYSE	DPZ	Mon, Jan 30, 2012	32.15	32.85	31.81	32.64
1902	NYSE	DPZ	Fri, Jan 27, 2012	32.04	32.41	32.04	32.31
1901	NYSE	DPZ	Thu, Jan 26, 2012	32.56	32.67	32.03	32.20
1900	NYSE	DPZ	Wed, Jan 25, 2012	31.75	32.50	31.72	32.44
1899	NYSE	DPZ	Tue, Jan 24, 2012	31.11	31.99	30.90	31.89
1898	NYSE	DPZ	Mon, Jan 23, 2012	31.96	32.00	31.21	31.25
1897	NYSE	DPZ	Fri, Jan 20, 2012	32.38	32.68	31.87	32.00
1896	NYSE	DPZ	Thu, Jan 19, 2012	32.96	33.00	32.32	32.40
1895	NYSE	DPZ	Wed, Jan 18, 2012	32.30	33.27	32.02	32.77
1894	NYSE	DPZ	Tue, Jan 17, 2012	34.06	34.22	32.06	32.26
1893	NYSE	DPZ	Fri, Jan 13, 2012	33.98	34.16	33.51	33.76
1892	NYSE	DPZ	Thu, Jan 12, 2012	34.53	34.64	33.86	34.08
1891	NYSE	DPZ	Wed, Jan 11, 2012	33.97	34.45	33.97	34.37
1890	NYSE	DPZ	Tue, Jan 10, 2012	33.84	34.35	33.57	34.02
1889	NYSE	DPZ	Mon, Jan 9, 2012	33.50	33.76	33.33	33.57
1888	NYSE	DPZ	Fri, Jan 6, 2012	33.42	33.62	33.13	33.30
1887	NYSE	DPZ	Thu, Jan 5, 2012	33.77	33.84	33.03	33.37
1886	NYSE	DPZ	Wed, Jan 4, 2012	33.10	33.90	33.10	33.82
1885	NYSE	DPZ	Tue, Jan 3, 2012	34.58	34.75	33.09	33.15
1884	NYSE	DPZ	Fri, Dec 30, 2011	34.30	34.34	33.94	33.95
1883	NYSE	DPZ	Thu, Dec 29, 2011	34.30	34.53	34.17	34.38
1882	NYSE	DPZ	Wed, Dec 28, 2011	34.25	34.38	34.05	34.17
1881	NYSE	DPZ	Tue, Dec 27, 2011	33.88	34.23	33.67	34.09
1880	NYSE	DPZ	Fri, Dec 23, 2011	33.51	33.93	33.51	33.87
1879	NYSE	DPZ	Thu, Dec 22, 2011	33.82	34.01	33.19	33.36
1878	NYSE	DPZ	Wed, Dec 21, 2011	33.50	33.72	33.05	33.60
1877	NYSE	DPZ	Tue, Dec 20, 2011	33.01	33.65	32.98	33.48
1876	NYSE	DPZ	Mon, Dec 19, 2011	33.64	33.72	32.50	32.57
1875	NYSE	DPZ	Fri, Dec 16, 2011	33.59	33.72	33.13	33.30
1874	NYSE	DPZ	Thu, Dec 15, 2011	33.37	33.63	32.88	33.42
1873	NYSE	DPZ	Wed, Dec 14, 2011	34.96	34.96	33.06	33.11
1872	NYSE	DPZ	Tue, Dec 13, 2011	34.99	35.30	34.81	34.90
1871	NYSE	DPZ	Mon, Dec 12, 2011	34.42	34.98	34.26	34.91
1870	NYSE	DPZ	Fri, Dec 9, 2011	34.52	35.00	34.21	34.70
1869	NYSE	DPZ	Thu, Dec 8, 2011	33.48	34.75	33.48	34.25
1868	NYSE	DPZ	Wed, Dec 7, 2011	33.06	33.60	32.92	33.46
1867	NYSE	DPZ	Tue, Dec 6, 2011	33.22	33.48	33.10	33.23
1866	NYSE	DPZ	Mon, Dec 5, 2011	33.66	33.75	33.11	33.32
1865	NYSE	DPZ	Fri, Dec 2, 2011	33.88	34.05	33.44	33.56
1864	NYSE	DPZ	Thu, Dec 1, 2011	32.77	33.66	32.61	33.44
1863	NYSE	DPZ	Wed, Nov 30, 2011	32.53	32.95	32.22	32.94
1862	NYSE	DPZ	Tue, Nov 29, 2011	31.06	32.05	31.05	31.74
1861	NYSE	DPZ	Mon, Nov 28, 2011	31.28	31.44	30.89	31.21
1860	NYSE	DPZ	Fri, Nov 25, 2011	30.57	31.00	30.39	30.51
1859	NYSE	DPZ	Wed, Nov 23, 2011	31.31	31.53	30.72	30.75
1858	NYSE	DPZ	Tue, Nov 22, 2011	31.35	31.99	31.25	31.53
1857	NYSE	DPZ	Mon, Nov 21, 2011	31.94	31.96	31.35	31.42
1856	NYSE	DPZ	Fri, Nov 18, 2011	32.32	32.55	31.82	32.50
1855	NYSE	DPZ	Thu, Nov 17, 2011	32.09	32.60	31.97	32.32
1854	NYSE	DPZ	Wed, Nov 16, 2011	33.18	33.25	32.04	32.21
1853	NYSE	DPZ	Tue, Nov 15, 2011	32.33	33.70	32.33	33.32
1852	NYSE	DPZ	Mon, Nov 14, 2011	32.35	33.00	32.30	32.60
1851	NYSE	DPZ	Fri, Nov 11, 2011	32.26	32.75	32.26	32.37
1850	NYSE	DPZ	Thu, Nov 10, 2011	32.21	32.41	31.80	31.98
1849	NYSE	DPZ	Wed, Nov 9, 2011	31.93	32.27	31.75	31.89
1848	NYSE	DPZ	Tue, Nov 8, 2011	32.88	33.00	32.00	32.57
1847	NYSE	DPZ	Mon, Nov 7, 2011	32.04	32.72	31.98	32.63
1846	NYSE	DPZ	Fri, Nov 4, 2011	31.43	32.13	31.31	32.01
1845	NYSE	DPZ	Thu, Nov 3, 2011	32.00	32.06	31.27	31.59
1844	NYSE	DPZ	Wed, Nov 2, 2011	32.21	32.25	31.23	31.74
1843	NYSE	DPZ	Tue, Nov 1, 2011	31.36	32.04	31.07	31.56
1842	NYSE	DPZ	Mon, Oct 31, 2011	31.82	32.61	31.70	32.03
1841	NYSE	DPZ	Fri, Oct 28, 2011	32.11	32.62	31.86	32.15
1840	NYSE	DPZ	Thu, Oct 27, 2011	32.14	33.00	31.73	32.25
1839	NYSE	DPZ	Wed, Oct 26, 2011	32.27	32.50	31.20	31.40
1838	NYSE	DPZ	Tue, Oct 25, 2011	32.23	32.52	31.69	31.90
1837	NYSE	DPZ	Mon, Oct 24, 2011	32.38	33.00	32.20	32.54
1836	NYSE	DPZ	Fri, Oct 21, 2011	31.03	32.25	30.95	32.25
1835	NYSE	DPZ	Thu, Oct 20, 2011	30.96	31.24	30.30	30.54
1834	NYSE	DPZ	Wed, Oct 19, 2011	30.03	31.18	30.03	31.02
1833	NYSE	DPZ	Tue, Oct 18, 2011	28.53	30.27	27.92	29.85
1832	NYSE	DPZ	Mon, Oct 17, 2011	28.34	28.46	27.75	27.86
1831	NYSE	DPZ	Fri, Oct 14, 2011	28.22	28.49	28.09	28.32
1830	NYSE	DPZ	Thu, Oct 13, 2011	27.73	28.11	27.54	27.94
1829	NYSE	DPZ	Wed, Oct 12, 2011	28.08	28.46	27.71	27.76
1828	NYSE	DPZ	Tue, Oct 11, 2011	27.70	28.09	27.53	27.83
1827	NYSE	DPZ	Mon, Oct 10, 2011	27.03	27.91	26.95	27.81
1826	NYSE	DPZ	Fri, Oct 7, 2011	27.58	27.64	26.54	26.63
1825	NYSE	DPZ	Thu, Oct 6, 2011	26.67	27.63	26.42	27.50
1824	NYSE	DPZ	Wed, Oct 5, 2011	26.70	26.99	26.18	26.82
1823	NYSE	DPZ	Tue, Oct 4, 2011	25.75	26.84	25.29	26.73
1822	NYSE	DPZ	Mon, Oct 3, 2011	27.16	27.28	25.89	26.00
1821	NYSE	DPZ	Fri, Sep 30, 2011	26.68	28.02	26.45	27.25
1820	NYSE	DPZ	Thu, Sep 29, 2011	27.64	27.88	26.11	27.04
1819	NYSE	DPZ	Wed, Sep 28, 2011	28.88	28.99	27.17	27.17
1818	NYSE	DPZ	Tue, Sep 27, 2011	29.05	29.54	28.62	28.80
1817	NYSE	DPZ	Mon, Sep 26, 2011	28.39	28.62	27.61	28.61
1816	NYSE	DPZ	Fri, Sep 23, 2011	27.16	28.48	27.16	28.16
1815	NYSE	DPZ	Thu, Sep 22, 2011	27.55	28.23	27.03	27.49
1814	NYSE	DPZ	Wed, Sep 21, 2011	28.59	29.74	28.40	28.45
1813	NYSE	DPZ	Tue, Sep 20, 2011	29.05	29.45	28.30	28.33
1812	NYSE	DPZ	Mon, Sep 19, 2011	27.85	28.98	27.79	28.87
1811	NYSE	DPZ	Fri, Sep 16, 2011	27.53	28.30	27.53	28.28
1810	NYSE	DPZ	Thu, Sep 15, 2011	27.62	27.94	27.23	27.42
1809	NYSE	DPZ	Wed, Sep 14, 2011	27.12	27.76	26.45	27.30
1808	NYSE	DPZ	Tue, Sep 13, 2011	26.39	27.17	26.27	26.94
1807	NYSE	DPZ	Mon, Sep 12, 2011	26.44	27.20	26.01	26.39
1806	NYSE	DPZ	Fri, Sep 9, 2011	27.51	27.61	26.68	26.87
1805	NYSE	DPZ	Thu, Sep 8, 2011	27.14	28.27	27.00	27.91
1804	NYSE	DPZ	Wed, Sep 7, 2011	27.80	27.82	27.03	27.24
1803	NYSE	DPZ	Tue, Sep 6, 2011	26.16	27.38	26.00	27.36
1802	NYSE	DPZ	Fri, Sep 2, 2011	26.89	27.33	26.69	26.86
1801	NYSE	DPZ	Thu, Sep 1, 2011	27.65	28.45	27.30	27.38
1800	NYSE	DPZ	Wed, Aug 31, 2011	28.31	28.44	27.46	27.73
1799	NYSE	DPZ	Tue, Aug 30, 2011	27.50	28.43	27.30	28.05
1798	NYSE	DPZ	Mon, Aug 29, 2011	27.40	27.56	27.08	27.52
1797	NYSE	DPZ	Fri, Aug 26, 2011	25.83	27.19	25.78	26.98
1796	NYSE	DPZ	Thu, Aug 25, 2011	27.31	27.41	25.78	25.92
1795	NYSE	DPZ	Wed, Aug 24, 2011	26.48	27.41	26.13	27.00
1794	NYSE	DPZ	Tue, Aug 23, 2011	25.83	26.44	25.75	26.40
1793	NYSE	DPZ	Mon, Aug 22, 2011	25.62	25.79	25.25	25.67
1792	NYSE	DPZ	Fri, Aug 19, 2011	24.77	25.74	24.76	25.02
1791	NYSE	DPZ	Thu, Aug 18, 2011	25.48	26.12	24.97	25.27
1790	NYSE	DPZ	Wed, Aug 17, 2011	25.95	26.19	25.39	26.01
1789	NYSE	DPZ	Tue, Aug 16, 2011	25.57	26.23	25.40	25.84
1788	NYSE	DPZ	Mon, Aug 15, 2011	26.16	26.40	25.59	25.88
1787	NYSE	DPZ	Fri, Aug 12, 2011	25.89	26.34	25.36	25.88
1786	NYSE	DPZ	Thu, Aug 11, 2011	25.41	26.06	24.89	25.54
1785	NYSE	DPZ	Wed, Aug 10, 2011	24.51	26.59	24.27	25.20
1784	NYSE	DPZ	Tue, Aug 9, 2011	23.64	25.05	23.12	25.05
1783	NYSE	DPZ	Mon, Aug 8, 2011	24.49	25.22	22.84	23.17
1782	NYSE	DPZ	Fri, Aug 5, 2011	25.67	25.97	24.26	25.37
1781	NYSE	DPZ	Thu, Aug 4, 2011	26.50	26.80	25.49	25.49
1780	NYSE	DPZ	Wed, Aug 3, 2011	25.82	26.87	25.07	26.80
1779	NYSE	DPZ	Tue, Aug 2, 2011	26.74	27.00	25.73	25.77
1778	NYSE	DPZ	Mon, Aug 1, 2011	27.14	27.15	26.06	26.92
1777	NYSE	DPZ	Fri, Jul 29, 2011	26.31	27.19	25.73	26.87
1776	NYSE	DPZ	Thu, Jul 28, 2011	27.09	27.48	26.50	26.54
1775	NYSE	DPZ	Wed, Jul 27, 2011	27.45	27.78	27.00	27.09
1774	NYSE	DPZ	Tue, Jul 26, 2011	26.96	28.74	26.81	27.20
1773	NYSE	DPZ	Mon, Jul 25, 2011	25.45	26.19	25.28	26.07
1772	NYSE	DPZ	Fri, Jul 22, 2011	25.94	26.08	25.77	25.82
1771	NYSE	DPZ	Thu, Jul 21, 2011	25.78	26.15	25.69	25.92
1770	NYSE	DPZ	Wed, Jul 20, 2011	26.01	26.01	25.57	25.78
1769	NYSE	DPZ	Tue, Jul 19, 2011	25.52	26.05	25.52	26.00
1768	NYSE	DPZ	Mon, Jul 18, 2011	25.31	25.50	25.06	25.43
1767	NYSE	DPZ	Fri, Jul 15, 2011	25.78	25.82	25.17	25.47
1766	NYSE	DPZ	Thu, Jul 14, 2011	26.00	26.26	25.50	25.69
1765	NYSE	DPZ	Wed, Jul 13, 2011	25.73	26.17	25.70	25.96
1764	NYSE	DPZ	Tue, Jul 12, 2011	25.88	26.18	25.61	25.63
1763	NYSE	DPZ	Mon, Jul 11, 2011	25.90	26.26	25.72	25.92
1762	NYSE	DPZ	Fri, Jul 8, 2011	25.69	26.16	25.62	26.13
1761	NYSE	DPZ	Thu, Jul 7, 2011	25.89	26.15	25.85	25.94
1760	NYSE	DPZ	Wed, Jul 6, 2011	25.78	26.02	25.60	25.82
1759	NYSE	DPZ	Tue, Jul 5, 2011	25.85	26.00	25.52	25.87
1758	NYSE	DPZ	Fri, Jul 1, 2011	25.25	26.04	25.25	25.78
1757	NYSE	DPZ	Thu, Jun 30, 2011	25.35	25.68	25.21	25.24
1756	NYSE	DPZ	Wed, Jun 29, 2011	25.81	25.85	25.29	25.29
1755	NYSE	DPZ	Tue, Jun 28, 2011	25.29	25.86	25.23	25.81
1754	NYSE	DPZ	Mon, Jun 27, 2011	24.72	25.33	24.52	25.22
1753	NYSE	DPZ	Fri, Jun 24, 2011	24.85	25.00	24.51	24.79
1752	NYSE	DPZ	Thu, Jun 23, 2011	24.18	24.84	24.14	24.84
1751	NYSE	DPZ	Wed, Jun 22, 2011	24.55	24.82	24.41	24.42
1750	NYSE	DPZ	Tue, Jun 21, 2011	24.21	24.65	24.10	24.62
1749	NYSE	DPZ	Mon, Jun 20, 2011	23.76	24.13	23.65	24.07
1748	NYSE	DPZ	Fri, Jun 17, 2011	23.97	24.08	23.77	23.80
1747	NYSE	DPZ	Thu, Jun 16, 2011	23.72	24.07	23.50	23.81
1746	NYSE	DPZ	Wed, Jun 15, 2011	23.84	24.17	23.65	23.67
1745	NYSE	DPZ	Tue, Jun 14, 2011	23.50	24.13	23.45	23.99
1744	NYSE	DPZ	Mon, Jun 13, 2011	23.20	23.47	22.99	23.21
1743	NYSE	DPZ	Fri, Jun 10, 2011	23.48	23.54	22.87	23.12
1742	NYSE	DPZ	Thu, Jun 9, 2011	23.32	23.69	23.12	23.51
1741	NYSE	DPZ	Wed, Jun 8, 2011	23.78	23.90	23.25	23.32
1740	NYSE	DPZ	Tue, Jun 7, 2011	23.68	24.09	23.62	23.86
1739	NYSE	DPZ	Mon, Jun 6, 2011	24.17	24.37	23.54	23.60
1738	NYSE	DPZ	Fri, Jun 3, 2011	23.87	24.38	23.58	24.24
1737	NYSE	DPZ	Thu, Jun 2, 2011	24.58	24.78	24.16	24.19
1736	NYSE	DPZ	Wed, Jun 1, 2011	24.85	24.97	24.50	24.61
1735	NYSE	DPZ	Tue, May 31, 2011	24.90	25.05	24.74	24.92
1734	NYSE	DPZ	Fri, May 27, 2011	24.72	24.98	24.45	24.58
1733	NYSE	DPZ	Thu, May 26, 2011	24.61	24.76	24.39	24.69
1732	NYSE	DPZ	Wed, May 25, 2011	24.40	24.80	24.20	24.67
1731	NYSE	DPZ	Tue, May 24, 2011	24.44	24.55	24.27	24.40
1730	NYSE	DPZ	Mon, May 23, 2011	24.21	24.58	24.09	24.44
1729	NYSE	DPZ	Fri, May 20, 2011	24.46	24.61	23.95	24.52
1728	NYSE	DPZ	Thu, May 19, 2011	24.45	24.79	24.29	24.49
1727	NYSE	DPZ	Wed, May 18, 2011	23.62	24.38	23.50	24.33
1726	NYSE	DPZ	Tue, May 17, 2011	23.65	23.94	23.28	23.63
1725	NYSE	DPZ	Mon, May 16, 2011	23.40	23.73	23.14	23.36
1724	NYSE	DPZ	Fri, May 13, 2011	23.13	23.61	23.11	23.53
1723	NYSE	DPZ	Thu, May 12, 2011	22.70	23.14	22.50	23.05
1722	NYSE	DPZ	Wed, May 11, 2011	22.82	22.95	22.43	22.77
1721	NYSE	DPZ	Tue, May 10, 2011	22.00	22.81	21.96	22.80
1720	NYSE	DPZ	Mon, May 9, 2011	21.97	22.04	21.76	21.94
1719	NYSE	DPZ	Fri, May 6, 2011	21.71	22.15	21.64	21.94
1718	NYSE	DPZ	Thu, May 5, 2011	19.87	21.43	19.87	21.30
1717	NYSE	DPZ	Wed, May 4, 2011	18.99	19.28	18.73	19.20
1716	NYSE	DPZ	Tue, May 3, 2011	18.59	18.98	18.43	18.95
1715	NYSE	DPZ	Mon, May 2, 2011	18.60	18.75	18.30	18.56
1714	NYSE	DPZ	Fri, Apr 29, 2011	18.80	18.81	18.50	18.57
1713	NYSE	DPZ	Thu, Apr 28, 2011	18.50	18.75	18.48	18.75
1712	NYSE	DPZ	Wed, Apr 27, 2011	18.55	18.62	18.40	18.57
1711	NYSE	DPZ	Tue, Apr 26, 2011	18.27	18.61	18.12	18.59
1710	NYSE	DPZ	Mon, Apr 25, 2011	18.22	18.32	18.17	18.25
1709	NYSE	DPZ	Thu, Apr 21, 2011	18.47	18.47	18.21	18.30
1708	NYSE	DPZ	Wed, Apr 20, 2011	18.36	18.56	18.23	18.38
1707	NYSE	DPZ	Tue, Apr 19, 2011	18.13	18.32	18.05	18.16
1706	NYSE	DPZ	Mon, Apr 18, 2011	17.88	18.25	17.75	18.15
1705	NYSE	DPZ	Fri, Apr 15, 2011	18.10	18.40	18.04	18.06
1704	NYSE	DPZ	Thu, Apr 14, 2011	17.95	18.18	17.92	18.14
1703	NYSE	DPZ	Wed, Apr 13, 2011	17.98	18.15	17.88	18.03
1702	NYSE	DPZ	Tue, Apr 12, 2011	17.85	18.10	17.69	17.87
1701	NYSE	DPZ	Mon, Apr 11, 2011	18.05	18.12	17.85	17.88
1700	NYSE	DPZ	Fri, Apr 8, 2011	18.12	18.17	17.97	18.05
1699	NYSE	DPZ	Thu, Apr 7, 2011	18.33	18.49	18.05	18.11
1698	NYSE	DPZ	Wed, Apr 6, 2011	18.72	18.74	18.30	18.36
1697	NYSE	DPZ	Tue, Apr 5, 2011	18.40	18.75	18.28	18.60
1696	NYSE	DPZ	Mon, Apr 4, 2011	18.53	18.70	18.26	18.44
1695	NYSE	DPZ	Fri, Apr 1, 2011	18.50	18.74	18.33	18.47
1694	NYSE	DPZ	Thu, Mar 31, 2011	17.89	18.49	17.83	18.43
1693	NYSE	DPZ	Wed, Mar 30, 2011	18.11	18.26	17.82	17.88
1692	NYSE	DPZ	Tue, Mar 29, 2011	18.06	18.15	17.96	18.05
1691	NYSE	DPZ	Mon, Mar 28, 2011	18.20	18.33	18.02	18.05
1690	NYSE	DPZ	Fri, Mar 25, 2011	17.95	18.49	17.86	18.19
1689	NYSE	DPZ	Thu, Mar 24, 2011	18.03	18.04	17.91	17.92
1688	NYSE	DPZ	Wed, Mar 23, 2011	17.81	18.07	17.73	17.95
1687	NYSE	DPZ	Tue, Mar 22, 2011	17.98	18.06	17.84	17.85
1686	NYSE	DPZ	Mon, Mar 21, 2011	17.88	18.24	17.86	18.00
1685	NYSE	DPZ	Fri, Mar 18, 2011	17.80	17.84	17.50	17.72
1684	NYSE	DPZ	Thu, Mar 17, 2011	17.85	17.92	17.61	17.67
1683	NYSE	DPZ	Wed, Mar 16, 2011	17.62	17.93	17.47	17.58
1682	NYSE	DPZ	Tue, Mar 15, 2011	17.11	17.84	16.88	17.71
1681	NYSE	DPZ	Mon, Mar 14, 2011	17.70	17.81	17.34	17.53
1680	NYSE	DPZ	Fri, Mar 11, 2011	17.54	18.13	17.38	17.86
1679	NYSE	DPZ	Thu, Mar 10, 2011	17.45	17.60	17.23	17.50
1678	NYSE	DPZ	Wed, Mar 9, 2011	17.39	17.74	17.26	17.60
1677	NYSE	DPZ	Tue, Mar 8, 2011	17.10	17.55	17.02	17.36
1676	NYSE	DPZ	Mon, Mar 7, 2011	17.33	17.63	16.99	17.07
1675	NYSE	DPZ	Fri, Mar 4, 2011	17.16	17.40	17.01	17.32
1674	NYSE	DPZ	Thu, Mar 3, 2011	17.06	17.24	16.89	17.10
1673	NYSE	DPZ	Wed, Mar 2, 2011	16.24	17.21	16.24	16.94
1672	NYSE	DPZ	Tue, Mar 1, 2011	16.49	16.75	15.80	16.40
1671	NYSE	DPZ	Mon, Feb 28, 2011	16.78	16.90	16.71	16.87
1670	NYSE	DPZ	Fri, Feb 25, 2011	16.44	16.83	16.44	16.79
1669	NYSE	DPZ	Thu, Feb 24, 2011	16.46	16.53	16.16	16.44
1668	NYSE	DPZ	Wed, Feb 23, 2011	16.96	17.00	16.09	16.49
1667	NYSE	DPZ	Tue, Feb 22, 2011	16.95	17.13	16.83	17.01
1666	NYSE	DPZ	Fri, Feb 18, 2011	17.42	17.42	17.08	17.14
1665	NYSE	DPZ	Thu, Feb 17, 2011	17.31	17.61	17.22	17.34
1664	NYSE	DPZ	Wed, Feb 16, 2011	17.00	17.50	17.00	17.40
1663	NYSE	DPZ	Tue, Feb 15, 2011	17.07	17.19	16.79	16.93
1662	NYSE	DPZ	Mon, Feb 14, 2011	17.06	17.13	16.84	17.10
1661	NYSE	DPZ	Fri, Feb 11, 2011	16.52	17.15	16.52	17.05
1660	NYSE	DPZ	Thu, Feb 10, 2011	16.52	16.75	16.52	16.57
1659	NYSE	DPZ	Wed, Feb 9, 2011	16.55	16.77	16.41	16.64
1658	NYSE	DPZ	Tue, Feb 8, 2011	16.44	16.54	16.30	16.54
1657	NYSE	DPZ	Mon, Feb 7, 2011	16.48	16.58	16.39	16.39
1656	NYSE	DPZ	Fri, Feb 4, 2011	16.45	16.65	16.28	16.52
1655	NYSE	DPZ	Thu, Feb 3, 2011	16.79	17.01	16.06	16.45
1654	NYSE	DPZ	Wed, Feb 2, 2011	16.83	17.00	16.73	16.78
1653	NYSE	DPZ	Tue, Feb 1, 2011	16.50	16.89	16.37	16.88
1652	NYSE	DPZ	Mon, Jan 31, 2011	16.50	16.64	16.31	16.40
1651	NYSE	DPZ	Fri, Jan 28, 2011	16.98	17.02	16.37	16.37
1650	NYSE	DPZ	Thu, Jan 27, 2011	16.68	17.04	16.52	16.99
1649	NYSE	DPZ	Wed, Jan 26, 2011	16.82	16.99	16.56	16.64
1648	NYSE	DPZ	Tue, Jan 25, 2011	16.77	17.00	16.63	16.82
1647	NYSE	DPZ	Mon, Jan 24, 2011	16.73	16.75	16.53	16.55
1646	NYSE	DPZ	Fri, Jan 21, 2011	16.72	16.75	16.49	16.67
1645	NYSE	DPZ	Thu, Jan 20, 2011	16.44	16.82	16.22	16.64
1644	NYSE	DPZ	Wed, Jan 19, 2011	16.98	17.02	16.43	16.46
1643	NYSE	DPZ	Tue, Jan 18, 2011	17.20	17.22	16.80	16.93
1642	NYSE	DPZ	Fri, Jan 14, 2011	16.96	17.28	16.88	17.16
1641	NYSE	DPZ	Thu, Jan 13, 2011	16.83	17.09	16.83	17.01
1640	NYSE	DPZ	Wed, Jan 12, 2011	16.58	17.17	16.36	16.90
1639	NYSE	DPZ	Tue, Jan 11, 2011	16.79	16.79	16.36	16.43
1638	NYSE	DPZ	Mon, Jan 10, 2011	16.59	16.83	16.30	16.67
1637	NYSE	DPZ	Fri, Jan 7, 2011	16.51	16.75	16.14	16.63
1636	NYSE	DPZ	Thu, Jan 6, 2011	16.64	16.74	16.37	16.60
1635	NYSE	DPZ	Wed, Jan 5, 2011	16.23	17.05	16.19	16.68
1634	NYSE	DPZ	Tue, Jan 4, 2011	16.35	16.45	15.90	16.17
1633	NYSE	DPZ	Mon, Jan 3, 2011	16.10	16.43	15.88	16.29
1632	NYSE	DPZ	Fri, Dec 31, 2010	16.00	16.03	15.78	15.95
1631	NYSE	DPZ	Thu, Dec 30, 2010	15.94	16.06	15.78	16.00
1630	NYSE	DPZ	Wed, Dec 29, 2010	15.96	16.05	15.87	15.92
1629	NYSE	DPZ	Tue, Dec 28, 2010	15.94	16.02	15.82	15.91
1628	NYSE	DPZ	Mon, Dec 27, 2010	15.98	16.06	15.78	15.98
1627	NYSE	DPZ	Thu, Dec 23, 2010	15.96	16.22	15.96	16.00
1626	NYSE	DPZ	Wed, Dec 22, 2010	16.09	16.12	15.93	15.99
1625	NYSE	DPZ	Tue, Dec 21, 2010	16.03	16.14	16.00	16.09
1624	NYSE	DPZ	Mon, Dec 20, 2010	15.97	16.18	15.80	16.02
1623	NYSE	DPZ	Fri, Dec 17, 2010	15.61	16.03	15.53	15.85
1622	NYSE	DPZ	Thu, Dec 16, 2010	15.65	15.65	15.44	15.59
1621	NYSE	DPZ	Wed, Dec 15, 2010	15.21	15.74	15.16	15.66
1620	NYSE	DPZ	Tue, Dec 14, 2010	15.17	15.31	14.87	15.17
1619	NYSE	DPZ	Mon, Dec 13, 2010	15.41	15.59	15.08	15.14
1618	NYSE	DPZ	Fri, Dec 10, 2010	15.53	15.55	15.35	15.40
1617	NYSE	DPZ	Thu, Dec 9, 2010	15.59	15.65	15.28	15.47
1616	NYSE	DPZ	Wed, Dec 8, 2010	15.22	15.71	15.15	15.55
1615	NYSE	DPZ	Tue, Dec 7, 2010	14.97	15.24	14.87	15.19
1614	NYSE	DPZ	Mon, Dec 6, 2010	14.79	14.91	14.72	14.84
1613	NYSE	DPZ	Fri, Dec 3, 2010	14.80	14.89	14.67	14.85
1612	NYSE	DPZ	Thu, Dec 2, 2010	14.84	15.00	14.76	14.87
1611	NYSE	DPZ	Wed, Dec 1, 2010	14.97	14.97	14.78	14.80
1610	NYSE	DPZ	Tue, Nov 30, 2010	14.71	14.85	14.68	14.77
1609	NYSE	DPZ	Mon, Nov 29, 2010	14.70	14.93	14.63	14.81
1608	NYSE	DPZ	Fri, Nov 26, 2010	14.80	14.86	14.71	14.78
1607	NYSE	DPZ	Wed, Nov 24, 2010	14.74	14.91	14.74	14.90
1606	NYSE	DPZ	Tue, Nov 23, 2010	14.60	14.62	14.33	14.61
1605	NYSE	DPZ	Mon, Nov 22, 2010	14.39	14.79	14.36	14.73
1604	NYSE	DPZ	Fri, Nov 19, 2010	14.33	14.61	14.11	14.39
1603	NYSE	DPZ	Thu, Nov 18, 2010	14.32	14.71	14.31	14.41
1602	NYSE	DPZ	Wed, Nov 17, 2010	14.07	14.22	13.97	14.20
1601	NYSE	DPZ	Tue, Nov 16, 2010	14.45	14.57	13.97	13.98
1600	NYSE	DPZ	Mon, Nov 15, 2010	14.68	14.78	14.45	14.56
1599	NYSE	DPZ	Fri, Nov 12, 2010	14.91	15.00	14.60	14.65
1598	NYSE	DPZ	Thu, Nov 11, 2010	15.00	15.19	14.96	15.03
1597	NYSE	DPZ	Wed, Nov 10, 2010	15.40	15.40	14.91	15.04
1596	NYSE	DPZ	Tue, Nov 9, 2010	15.37	15.67	15.34	15.55
1595	NYSE	DPZ	Mon, Nov 8, 2010	15.20	15.58	15.01	15.47
1594	NYSE	DPZ	Fri, Nov 5, 2010	15.08	15.18	15.05	15.15
1593	NYSE	DPZ	Thu, Nov 4, 2010	15.25	15.25	14.98	15.06
1592	NYSE	DPZ	Wed, Nov 3, 2010	15.00	15.13	14.95	15.09
1591	NYSE	DPZ	Tue, Nov 2, 2010	14.97	15.17	14.84	15.12
1590	NYSE	DPZ	Mon, Nov 1, 2010	14.95	15.03	14.71	14.88
1589	NYSE	DPZ	Fri, Oct 29, 2010	14.87	14.98	14.81	14.84
1588	NYSE	DPZ	Thu, Oct 28, 2010	14.94	15.05	14.71	14.88
1587	NYSE	DPZ	Wed, Oct 27, 2010	15.09	15.09	14.49	14.88
1586	NYSE	DPZ	Tue, Oct 26, 2010	15.26	15.59	15.12	15.36
1585	NYSE	DPZ	Mon, Oct 25, 2010	15.37	15.50	15.29	15.30
1584	NYSE	DPZ	Fri, Oct 22, 2010	15.05	15.33	15.05	15.28
1583	NYSE	DPZ	Thu, Oct 21, 2010	15.53	15.57	14.90	15.05
1582	NYSE	DPZ	Wed, Oct 20, 2010	15.61	15.70	15.38	15.59
1581	NYSE	DPZ	Tue, Oct 19, 2010	15.05	15.64	14.63	15.55
1580	NYSE	DPZ	Mon, Oct 18, 2010	14.67	14.82	14.58	14.63
1579	NYSE	DPZ	Fri, Oct 15, 2010	14.62	14.78	14.45	14.62
1578	NYSE	DPZ	Thu, Oct 14, 2010	14.50	14.60	14.31	14.56
1577	NYSE	DPZ	Wed, Oct 13, 2010	14.54	14.77	14.43	14.55
1576	NYSE	DPZ	Tue, Oct 12, 2010	14.51	14.51	14.20	14.48
1575	NYSE	DPZ	Mon, Oct 11, 2010	14.21	14.59	14.17	14.51
1574	NYSE	DPZ	Fri, Oct 8, 2010	13.99	14.21	13.89	14.18
1573	NYSE	DPZ	Thu, Oct 7, 2010	13.42	13.97	13.30	13.94
1572	NYSE	DPZ	Wed, Oct 6, 2010	13.22	13.39	13.11	13.29
1571	NYSE	DPZ	Tue, Oct 5, 2010	13.24	13.31	13.09	13.25
1570	NYSE	DPZ	Mon, Oct 4, 2010	13.17	13.24	13.00	13.09
1569	NYSE	DPZ	Fri, Oct 1, 2010	13.27	13.33	13.06	13.15
1568	NYSE	DPZ	Thu, Sep 30, 2010	13.32	13.35	13.10	13.22
1567	NYSE	DPZ	Wed, Sep 29, 2010	13.25	13.34	13.12	13.24
1566	NYSE	DPZ	Tue, Sep 28, 2010	13.18	13.26	13.00	13.25
1565	NYSE	DPZ	Mon, Sep 27, 2010	13.31	13.39	13.12	13.19
1564	NYSE	DPZ	Fri, Sep 24, 2010	13.40	13.51	13.29	13.35
1563	NYSE	DPZ	Thu, Sep 23, 2010	13.45	13.55	13.06	13.20
1562	NYSE	DPZ	Wed, Sep 22, 2010	13.91	13.95	13.51	13.52
1561	NYSE	DPZ	Tue, Sep 21, 2010	14.13	14.20	13.81	13.90
1560	NYSE	DPZ	Mon, Sep 20, 2010	13.97	14.18	13.93	14.13
1559	NYSE	DPZ	Fri, Sep 17, 2010	14.03	14.05	13.80	13.97
1558	NYSE	DPZ	Thu, Sep 16, 2010	14.04	14.08	13.80	13.95
1557	NYSE	DPZ	Wed, Sep 15, 2010	13.98	14.09	13.88	14.02
1556	NYSE	DPZ	Tue, Sep 14, 2010	13.99	14.22	13.92	14.01
1555	NYSE	DPZ	Mon, Sep 13, 2010	14.04	14.05	13.89	13.98
1554	NYSE	DPZ	Fri, Sep 10, 2010	14.10	14.21	13.75	13.86
1553	NYSE	DPZ	Thu, Sep 9, 2010	13.97	14.11	13.82	14.07
1552	NYSE	DPZ	Wed, Sep 8, 2010	13.47	13.81	13.47	13.80
1551	NYSE	DPZ	Tue, Sep 7, 2010	13.78	13.81	13.31	13.39
1550	NYSE	DPZ	Fri, Sep 3, 2010	13.74	13.86	13.62	13.83
1549	NYSE	DPZ	Thu, Sep 2, 2010	13.21	13.60	13.13	13.54
1548	NYSE	DPZ	Wed, Sep 1, 2010	12.92	13.20	12.90	13.18
1547	NYSE	DPZ	Tue, Aug 31, 2010	12.78	12.92	12.59	12.82
1546	NYSE	DPZ	Mon, Aug 30, 2010	12.84	13.12	12.78	12.79
1545	NYSE	DPZ	Fri, Aug 27, 2010	12.70	12.92	12.45	12.86
1544	NYSE	DPZ	Thu, Aug 26, 2010	12.85	13.02	12.56	12.60
1543	NYSE	DPZ	Wed, Aug 25, 2010	12.74	12.94	12.58	12.93
1542	NYSE	DPZ	Tue, Aug 24, 2010	12.93	13.02	12.46	12.87
1541	NYSE	DPZ	Mon, Aug 23, 2010	13.16	13.27	13.06	13.15
1540	NYSE	DPZ	Fri, Aug 20, 2010	13.05	13.12	12.90	13.08
1539	NYSE	DPZ	Thu, Aug 19, 2010	13.24	13.32	12.97	13.11
1538	NYSE	DPZ	Wed, Aug 18, 2010	13.24	13.48	13.15	13.30
1537	NYSE	DPZ	Tue, Aug 17, 2010	13.35	13.50	13.20	13.30
1536	NYSE	DPZ	Mon, Aug 16, 2010	13.06	13.31	12.96	13.27
1535	NYSE	DPZ	Fri, Aug 13, 2010	13.01	13.18	13.00	13.17
1534	NYSE	DPZ	Thu, Aug 12, 2010	12.68	13.05	12.53	13.02
1533	NYSE	DPZ	Wed, Aug 11, 2010	12.91	13.00	12.80	12.88
1532	NYSE	DPZ	Tue, Aug 10, 2010	13.34	13.40	13.07	13.26
1531	NYSE	DPZ	Mon, Aug 9, 2010	13.11	13.45	13.10	13.44
1530	NYSE	DPZ	Fri, Aug 6, 2010	12.59	13.02	12.49	13.00
1529	NYSE	DPZ	Thu, Aug 5, 2010	12.74	12.87	12.64	12.83
1528	NYSE	DPZ	Wed, Aug 4, 2010	12.49	12.84	12.49	12.82
1527	NYSE	DPZ	Tue, Aug 3, 2010	12.65	12.73	12.35	12.48
1526	NYSE	DPZ	Mon, Aug 2, 2010	13.04	13.04	12.60	12.67
1525	NYSE	DPZ	Fri, Jul 30, 2010	12.73	13.06	12.68	12.79
1524	NYSE	DPZ	Thu, Jul 29, 2010	13.30	13.35	12.78	12.94
1523	NYSE	DPZ	Wed, Jul 28, 2010	13.14	13.69	13.07	13.13
1522	NYSE	DPZ	Tue, Jul 27, 2010	13.88	14.00	12.76	13.21
1521	NYSE	DPZ	Mon, Jul 26, 2010	13.23	13.79	13.12	13.59
1520	NYSE	DPZ	Fri, Jul 23, 2010	12.85	13.22	12.66	13.20
1519	NYSE	DPZ	Thu, Jul 22, 2010	12.23	12.99	12.23	12.87
1518	NYSE	DPZ	Wed, Jul 21, 2010	12.40	12.45	12.01	12.03
1517	NYSE	DPZ	Tue, Jul 20, 2010	11.91	12.32	11.77	12.32
1516	NYSE	DPZ	Mon, Jul 19, 2010	12.23	12.23	11.75	12.08
1515	NYSE	DPZ	Fri, Jul 16, 2010	12.67	12.67	12.09	12.16
1514	NYSE	DPZ	Thu, Jul 15, 2010	12.79	12.88	12.57	12.77
1513	NYSE	DPZ	Wed, Jul 14, 2010	12.57	13.10	12.48	12.74
1512	NYSE	DPZ	Tue, Jul 13, 2010	12.22	12.63	12.20	12.58
1511	NYSE	DPZ	Mon, Jul 12, 2010	12.27	12.48	11.94	12.07
1510	NYSE	DPZ	Fri, Jul 9, 2010	11.89	12.21	11.76	12.21
1509	NYSE	DPZ	Thu, Jul 8, 2010	11.47	11.92	11.44	11.87
1508	NYSE	DPZ	Wed, Jul 7, 2010	11.23	11.40	11.14	11.37
1507	NYSE	DPZ	Tue, Jul 6, 2010	11.58	11.69	11.05	11.16
1506	NYSE	DPZ	Fri, Jul 2, 2010	11.43	11.58	11.31	11.50
1505	NYSE	DPZ	Thu, Jul 1, 2010	11.20	11.44	10.66	11.31
1504	NYSE	DPZ	Wed, Jun 30, 2010	11.05	11.50	10.93	11.30
1503	NYSE	DPZ	Tue, Jun 29, 2010	11.25	11.36	10.92	10.99
1502	NYSE	DPZ	Mon, Jun 28, 2010	11.88	11.88	11.43	11.51
1501	NYSE	DPZ	Fri, Jun 25, 2010	11.76	11.96	11.65	11.79
1500	NYSE	DPZ	Thu, Jun 24, 2010	11.98	11.98	11.54	11.69
1499	NYSE	DPZ	Wed, Jun 23, 2010	12.29	12.29	11.96	12.02
1498	NYSE	DPZ	Tue, Jun 22, 2010	12.44	12.44	11.96	12.16
1497	NYSE	DPZ	Mon, Jun 21, 2010	13.05	13.05	12.27	12.36
1496	NYSE	DPZ	Fri, Jun 18, 2010	12.73	12.96	12.68	12.85
1495	NYSE	DPZ	Thu, Jun 17, 2010	12.90	12.99	12.73	12.81
1494	NYSE	DPZ	Wed, Jun 16, 2010	12.81	13.09	12.75	12.96
1493	NYSE	DPZ	Tue, Jun 15, 2010	12.98	13.12	12.76	13.00
1492	NYSE	DPZ	Mon, Jun 14, 2010	12.82	13.14	12.70	12.78
1491	NYSE	DPZ	Fri, Jun 11, 2010	12.36	12.67	12.19	12.67
1490	NYSE	DPZ	Thu, Jun 10, 2010	12.51	12.70	12.20	12.54
1489	NYSE	DPZ	Wed, Jun 9, 2010	12.18	12.69	12.13	12.26
1488	NYSE	DPZ	Tue, Jun 8, 2010	12.18	12.33	11.72	12.11
1487	NYSE	DPZ	Mon, Jun 7, 2010	12.63	12.75	12.04	12.08
1486	NYSE	DPZ	Fri, Jun 4, 2010	13.00	13.09	12.55	12.69
1485	NYSE	DPZ	Thu, Jun 3, 2010	13.06	13.44	13.06	13.29
1484	NYSE	DPZ	Wed, Jun 2, 2010	12.80	13.07	12.61	13.07
1483	NYSE	DPZ	Tue, Jun 1, 2010	12.96	13.05	12.65	12.78
1482	NYSE	DPZ	Fri, May 28, 2010	13.34	13.37	12.89	13.00
1481	NYSE	DPZ	Thu, May 27, 2010	13.25	13.40	13.08	13.35
1480	NYSE	DPZ	Wed, May 26, 2010	13.09	13.38	12.85	13.02
1479	NYSE	DPZ	Tue, May 25, 2010	12.54	13.04	12.20	12.97
1478	NYSE	DPZ	Mon, May 24, 2010	12.99	13.28	12.82	12.96
1477	NYSE	DPZ	Fri, May 21, 2010	12.45	13.14	12.20	12.98
1476	NYSE	DPZ	Thu, May 20, 2010	12.87	12.95	12.35	12.75
1475	NYSE	DPZ	Wed, May 19, 2010	13.46	13.71	13.02	13.28
1474	NYSE	DPZ	Tue, May 18, 2010	13.88	14.11	13.47	13.60
1473	NYSE	DPZ	Mon, May 17, 2010	13.51	13.94	13.25	13.71
1472	NYSE	DPZ	Fri, May 14, 2010	13.80	14.04	13.38	13.55
1471	NYSE	DPZ	Thu, May 13, 2010	14.21	14.40	13.85	13.93
1470	NYSE	DPZ	Wed, May 12, 2010	13.98	14.36	13.98	14.22
1469	NYSE	DPZ	Tue, May 11, 2010	13.45	14.07	13.23	13.89
1468	NYSE	DPZ	Mon, May 10, 2010	13.66	13.81	13.20	13.46
1467	NYSE	DPZ	Fri, May 7, 2010	13.44	13.44	12.35	12.57
1466	NYSE	DPZ	Thu, May 6, 2010	14.45	14.50	12.40	13.36
1465	NYSE	DPZ	Wed, May 5, 2010	14.12	14.76	13.97	14.28
1464	NYSE	DPZ	Tue, May 4, 2010	14.52	15.10	13.56	14.02
1463	NYSE	DPZ	Mon, May 3, 2010	15.59	16.14	15.48	16.06
1462	NYSE	DPZ	Fri, Apr 30, 2010	15.81	15.83	15.25	15.41
1461	NYSE	DPZ	Thu, Apr 29, 2010	15.45	15.81	15.42	15.78
1460	NYSE	DPZ	Wed, Apr 28, 2010	15.36	15.54	15.02	15.35
1459	NYSE	DPZ	Tue, Apr 27, 2010	16.12	16.12	15.63	15.70
1458	NYSE	DPZ	Mon, Apr 26, 2010	15.49	16.32	15.49	16.16
1457	NYSE	DPZ	Fri, Apr 23, 2010	15.16	15.30	15.02	15.19
1456	NYSE	DPZ	Thu, Apr 22, 2010	15.09	15.27	15.00	15.18
1455	NYSE	DPZ	Wed, Apr 21, 2010	15.42	15.56	15.10	15.52
1454	NYSE	DPZ	Tue, Apr 20, 2010	14.97	15.41	14.80	15.37
1453	NYSE	DPZ	Mon, Apr 19, 2010	14.79	15.00	14.51	14.86
1452	NYSE	DPZ	Fri, Apr 16, 2010	15.04	15.20	14.60	14.82
1451	NYSE	DPZ	Thu, Apr 15, 2010	15.50	15.64	15.08	15.08
1450	NYSE	DPZ	Wed, Apr 14, 2010	15.48	15.57	15.24	15.35
1449	NYSE	DPZ	Tue, Apr 13, 2010	14.57	15.25	14.25	15.16
1448	NYSE	DPZ	Mon, Apr 12, 2010	14.43	14.59	14.30	14.42
1447	NYSE	DPZ	Fri, Apr 9, 2010	14.80	14.83	14.32	14.46
1446	NYSE	DPZ	Thu, Apr 8, 2010	14.00	14.85	13.79	14.71
1445	NYSE	DPZ	Wed, Apr 7, 2010	13.98	14.05	13.88	14.01
1444	NYSE	DPZ	Tue, Apr 6, 2010	13.87	14.05	13.73	13.94
1443	NYSE	DPZ	Mon, Apr 5, 2010	13.87	14.00	13.69	14.00
1442	NYSE	DPZ	Thu, Apr 1, 2010	13.74	13.89	13.59	13.78
1441	NYSE	DPZ	Wed, Mar 31, 2010	13.83	13.95	13.62	13.64
1440	NYSE	DPZ	Tue, Mar 30, 2010	13.89	14.00	13.73	13.86
1439	NYSE	DPZ	Mon, Mar 29, 2010	13.84	13.99	13.65	13.78
1438	NYSE	DPZ	Fri, Mar 26, 2010	14.02	14.05	13.70	13.79
1437	NYSE	DPZ	Thu, Mar 25, 2010	13.90	14.10	13.84	13.97
1436	NYSE	DPZ	Wed, Mar 24, 2010	13.80	13.85	13.67	13.83
1435	NYSE	DPZ	Tue, Mar 23, 2010	13.96	13.96	13.67	13.90
1434	NYSE	DPZ	Mon, Mar 22, 2010	13.38	13.98	13.35	13.92
1433	NYSE	DPZ	Fri, Mar 19, 2010	13.55	13.70	13.29	13.35
1432	NYSE	DPZ	Thu, Mar 18, 2010	14.03	14.03	13.30	13.56
1431	NYSE	DPZ	Wed, Mar 17, 2010	14.10	14.25	14.03	14.19
1430	NYSE	DPZ	Tue, Mar 16, 2010	13.79	14.08	13.65	14.08
1429	NYSE	DPZ	Mon, Mar 15, 2010	13.90	13.98	13.69	13.77
1428	NYSE	DPZ	Fri, Mar 12, 2010	13.88	13.94	13.65	13.90
1427	NYSE	DPZ	Thu, Mar 11, 2010	13.61	13.92	13.50	13.74
1426	NYSE	DPZ	Wed, Mar 10, 2010	14.00	14.00	13.53	13.57
1425	NYSE	DPZ	Tue, Mar 9, 2010	13.81	14.26	13.67	14.19
1424	NYSE	DPZ	Mon, Mar 8, 2010	13.97	14.05	13.77	13.79
1423	NYSE	DPZ	Fri, Mar 5, 2010	13.70	13.99	13.57	13.89
1422	NYSE	DPZ	Thu, Mar 4, 2010	14.06	14.06	13.36	13.70
1421	NYSE	DPZ	Wed, Mar 3, 2010	13.52	14.13	13.44	14.06
1420	NYSE	DPZ	Tue, Mar 2, 2010	13.17	13.40	12.77	13.39
1419	NYSE	DPZ	Mon, Mar 1, 2010	12.62	12.84	12.50	12.74
1418	NYSE	DPZ	Fri, Feb 26, 2010	12.56	12.78	12.49	12.49
1417	NYSE	DPZ	Thu, Feb 25, 2010	12.33	12.50	12.16	12.43
1416	NYSE	DPZ	Wed, Feb 24, 2010	12.21	12.50	12.11	12.43
1415	NYSE	DPZ	Tue, Feb 23, 2010	12.30	12.36	12.10	12.14
1414	NYSE	DPZ	Mon, Feb 22, 2010	12.46	12.48	12.25	12.32
1413	NYSE	DPZ	Fri, Feb 19, 2010	12.20	12.50	12.20	12.28
1412	NYSE	DPZ	Thu, Feb 18, 2010	12.30	12.36	12.08	12.25
1411	NYSE	DPZ	Wed, Feb 17, 2010	11.89	12.29	11.87	12.29
1410	NYSE	DPZ	Tue, Feb 16, 2010	11.62	11.85	11.57	11.83
1409	NYSE	DPZ	Fri, Feb 12, 2010	11.40	11.54	11.30	11.53
1408	NYSE	DPZ	Thu, Feb 11, 2010	11.16	11.49	11.06	11.47
1407	NYSE	DPZ	Wed, Feb 10, 2010	11.15	11.25	10.90	11.16
1406	NYSE	DPZ	Tue, Feb 9, 2010	10.75	11.20	10.74	11.14
1405	NYSE	DPZ	Mon, Feb 8, 2010	10.64	10.86	10.56	10.65
1404	NYSE	DPZ	Fri, Feb 5, 2010	10.65	10.84	10.38	10.62
1403	NYSE	DPZ	Thu, Feb 4, 2010	11.01	11.07	10.57	10.70
1402	NYSE	DPZ	Wed, Feb 3, 2010	11.11	11.20	11.03	11.08
1401	NYSE	DPZ	Tue, Feb 2, 2010	11.37	11.41	10.96	11.12
1400	NYSE	DPZ	Mon, Feb 1, 2010	11.38	11.52	11.27	11.36
1399	NYSE	DPZ	Fri, Jan 29, 2010	11.19	11.41	11.16	11.30
1398	NYSE	DPZ	Thu, Jan 28, 2010	11.25	11.33	10.94	11.12
1397	NYSE	DPZ	Wed, Jan 27, 2010	11.05	11.23	10.90	11.17
1396	NYSE	DPZ	Tue, Jan 26, 2010	11.18	11.20	10.90	11.00
1395	NYSE	DPZ	Mon, Jan 25, 2010	11.40	11.60	11.16	11.22
1394	NYSE	DPZ	Fri, Jan 22, 2010	11.02	11.12	10.77	11.07
1393	NYSE	DPZ	Thu, Jan 21, 2010	11.19	11.24	11.00	11.03
1392	NYSE	DPZ	Wed, Jan 20, 2010	11.39	11.39	11.10	11.16
1391	NYSE	DPZ	Tue, Jan 19, 2010	11.38	11.70	11.31	11.42
1390	NYSE	DPZ	Fri, Jan 15, 2010	11.30	11.40	11.07	11.33
1389	NYSE	DPZ	Thu, Jan 14, 2010	10.80	11.57	10.70	11.31
1388	NYSE	DPZ	Wed, Jan 13, 2010	10.15	10.29	9.99	10.28
1387	NYSE	DPZ	Tue, Jan 12, 2010	9.74	10.40	9.69	9.92
1386	NYSE	DPZ	Mon, Jan 11, 2010	9.42	9.45	9.20	9.44
1385	NYSE	DPZ	Fri, Jan 8, 2010	9.30	9.37	9.12	9.37
1384	NYSE	DPZ	Thu, Jan 7, 2010	9.07	9.39	9.03	9.37
1383	NYSE	DPZ	Wed, Jan 6, 2010	8.78	9.07	8.76	9.01
1382	NYSE	DPZ	Tue, Jan 5, 2010	8.65	8.77	8.51	8.76
1381	NYSE	DPZ	Mon, Jan 4, 2010	8.53	8.68	8.41	8.68
1380	NYSE	DPZ	Thu, Dec 31, 2009	8.63	8.69	8.36	8.38
1379	NYSE	DPZ	Wed, Dec 30, 2009	8.70	8.72	8.50	8.65
1378	NYSE	DPZ	Tue, Dec 29, 2009	8.52	8.70	8.48	8.70
1377	NYSE	DPZ	Mon, Dec 28, 2009	8.68	8.69	8.42	8.54
1376	NYSE	DPZ	Thu, Dec 24, 2009	8.53	8.68	8.53	8.59
1375	NYSE	DPZ	Wed, Dec 23, 2009	8.24	8.54	8.17	8.49
1374	NYSE	DPZ	Tue, Dec 22, 2009	8.07	8.18	8.03	8.12
1373	NYSE	DPZ	Mon, Dec 21, 2009	7.75	8.10	7.73	8.08
1372	NYSE	DPZ	Fri, Dec 18, 2009	7.74	7.80	7.62	7.73
1371	NYSE	DPZ	Thu, Dec 17, 2009	7.79	7.91	7.69	7.69
1370	NYSE	DPZ	Wed, Dec 16, 2009	7.92	8.01	7.66	7.85
1369	NYSE	DPZ	Tue, Dec 15, 2009	7.79	7.91	7.61	7.83
1368	NYSE	DPZ	Mon, Dec 14, 2009	7.71	7.73	7.58	7.66
1367	NYSE	DPZ	Fri, Dec 11, 2009	7.70	7.77	7.60	7.69
1366	NYSE	DPZ	Thu, Dec 10, 2009	7.75	7.79	7.59	7.66
1365	NYSE	DPZ	Wed, Dec 9, 2009	7.76	7.77	7.59	7.74
1364	NYSE	DPZ	Tue, Dec 8, 2009	7.69	7.78	7.59	7.74
1363	NYSE	DPZ	Mon, Dec 7, 2009	7.80	7.80	7.67	7.71
1362	NYSE	DPZ	Fri, Dec 4, 2009	7.67	7.82	7.62	7.79
1361	NYSE	DPZ	Thu, Dec 3, 2009	7.78	7.80	7.57	7.58
1360	NYSE	DPZ	Wed, Dec 2, 2009	7.77	7.90	7.73	7.79
1359	NYSE	DPZ	Tue, Dec 1, 2009	7.88	7.94	7.70	7.75
1358	NYSE	DPZ	Mon, Nov 30, 2009	7.92	7.92	7.70	7.87
1357	NYSE	DPZ	Fri, Nov 27, 2009	7.84	8.10	7.84	7.95
1356	NYSE	DPZ	Wed, Nov 25, 2009	7.99	8.10	7.87	8.08
1355	NYSE	DPZ	Tue, Nov 24, 2009	7.82	8.07	7.77	7.99
1354	NYSE	DPZ	Mon, Nov 23, 2009	7.67	7.86	7.57	7.84
1353	NYSE	DPZ	Fri, Nov 20, 2009	7.46	7.64	7.45	7.62
1352	NYSE	DPZ	Thu, Nov 19, 2009	7.66	7.66	7.47	7.49
1351	NYSE	DPZ	Wed, Nov 18, 2009	7.83	7.86	7.66	7.72
1350	NYSE	DPZ	Tue, Nov 17, 2009	8.02	8.02	7.80	7.85
1349	NYSE	DPZ	Mon, Nov 16, 2009	7.87	8.14	7.82	8.02
1348	NYSE	DPZ	Fri, Nov 13, 2009	7.84	7.92	7.62	7.79
1347	NYSE	DPZ	Thu, Nov 12, 2009	7.95	7.96	7.74	7.79
1346	NYSE	DPZ	Wed, Nov 11, 2009	7.57	7.99	7.57	7.96
1345	NYSE	DPZ	Tue, Nov 10, 2009	7.38	7.53	7.37	7.49
1344	NYSE	DPZ	Mon, Nov 9, 2009	7.49	7.57	7.37	7.44
1343	NYSE	DPZ	Fri, Nov 6, 2009	7.61	7.61	7.38	7.46
1342	NYSE	DPZ	Thu, Nov 5, 2009	7.47	7.63	7.45	7.55
1341	NYSE	DPZ	Wed, Nov 4, 2009	7.55	7.63	7.41	7.41
1340	NYSE	DPZ	Tue, Nov 3, 2009	7.24	7.59	7.20	7.52
1339	NYSE	DPZ	Mon, Nov 2, 2009	7.41	7.53	7.09	7.30
1338	NYSE	DPZ	Fri, Oct 30, 2009	7.48	7.56	7.33	7.34
1337	NYSE	DPZ	Thu, Oct 29, 2009	7.49	7.64	7.41	7.51
1336	NYSE	DPZ	Wed, Oct 28, 2009	7.73	7.81	7.40	7.40
1335	NYSE	DPZ	Tue, Oct 27, 2009	7.89	7.99	7.69	7.78
1334	NYSE	DPZ	Mon, Oct 26, 2009	7.95	8.01	7.81	7.90
1333	NYSE	DPZ	Fri, Oct 23, 2009	8.16	8.23	7.85	7.90
1332	NYSE	DPZ	Thu, Oct 22, 2009	8.05	8.16	7.95	8.10
1331	NYSE	DPZ	Wed, Oct 21, 2009	8.35	8.49	7.97	8.04
1330	NYSE	DPZ	Tue, Oct 20, 2009	8.52	8.52	8.35	8.37
1329	NYSE	DPZ	Mon, Oct 19, 2009	8.59	8.61	8.49	8.52
1328	NYSE	DPZ	Fri, Oct 16, 2009	8.40	8.55	8.39	8.54
1327	NYSE	DPZ	Thu, Oct 15, 2009	8.36	8.55	8.35	8.44
1326	NYSE	DPZ	Wed, Oct 14, 2009	8.71	8.72	8.26	8.42
1325	NYSE	DPZ	Tue, Oct 13, 2009	8.87	9.12	8.38	8.43
1324	NYSE	DPZ	Mon, Oct 12, 2009	9.03	9.38	8.97	9.37
1323	NYSE	DPZ	Fri, Oct 9, 2009	8.62	8.94	8.45	8.90
1322	NYSE	DPZ	Thu, Oct 8, 2009	8.33	8.65	8.33	8.60
1321	NYSE	DPZ	Wed, Oct 7, 2009	8.31	8.40	8.17	8.22
1320	NYSE	DPZ	Tue, Oct 6, 2009	8.48	8.55	8.17	8.34
1319	NYSE	DPZ	Mon, Oct 5, 2009	8.42	8.63	8.35	8.47
1318	NYSE	DPZ	Fri, Oct 2, 2009	8.59	8.69	8.40	8.41
1317	NYSE	DPZ	Thu, Oct 1, 2009	8.82	8.87	8.57	8.69
1316	NYSE	DPZ	Wed, Sep 30, 2009	8.80	9.00	8.50	8.84
1315	NYSE	DPZ	Tue, Sep 29, 2009	8.77	9.00	8.77	8.78
1314	NYSE	DPZ	Mon, Sep 28, 2009	8.81	9.03	8.67	8.77
1313	NYSE	DPZ	Fri, Sep 25, 2009	8.70	8.78	8.60	8.73
1312	NYSE	DPZ	Thu, Sep 24, 2009	8.73	8.90	8.62	8.73
1311	NYSE	DPZ	Wed, Sep 23, 2009	8.99	9.01	8.69	8.80
1310	NYSE	DPZ	Tue, Sep 22, 2009	9.15	9.15	8.90	8.99
1309	NYSE	DPZ	Mon, Sep 21, 2009	8.90	9.25	8.65	9.11
1308	NYSE	DPZ	Fri, Sep 18, 2009	9.00	9.05	8.90	8.91
1307	NYSE	DPZ	Thu, Sep 17, 2009	9.18	9.19	8.86	9.00
1306	NYSE	DPZ	Wed, Sep 16, 2009	9.25	9.40	9.03	9.11
1305	NYSE	DPZ	Tue, Sep 15, 2009	8.47	8.93	8.38	8.93
1304	NYSE	DPZ	Mon, Sep 14, 2009	7.98	8.18	7.90	8.15
1303	NYSE	DPZ	Fri, Sep 11, 2009	8.11	8.17	7.90	8.00
1302	NYSE	DPZ	Thu, Sep 10, 2009	8.11	8.20	8.00	8.15
1301	NYSE	DPZ	Wed, Sep 9, 2009	8.09	8.21	8.02	8.10
1300	NYSE	DPZ	Tue, Sep 8, 2009	8.16	8.25	8.00	8.07
1299	NYSE	DPZ	Fri, Sep 4, 2009	8.02	8.13	7.85	8.07
1298	NYSE	DPZ	Thu, Sep 3, 2009	7.78	8.03	7.60	8.01
1297	NYSE	DPZ	Wed, Sep 2, 2009	7.79	8.00	7.69	7.76
1296	NYSE	DPZ	Tue, Sep 1, 2009	8.08	8.20	7.81	7.84
1295	NYSE	DPZ	Mon, Aug 31, 2009	8.26	8.28	8.07	8.09
1294	NYSE	DPZ	Fri, Aug 28, 2009	8.37	8.39	8.10	8.29
1293	NYSE	DPZ	Thu, Aug 27, 2009	8.10	8.48	8.05	8.27
1292	NYSE	DPZ	Wed, Aug 26, 2009	7.67	8.11	7.54	8.09
1291	NYSE	DPZ	Tue, Aug 25, 2009	7.74	7.83	7.64	7.71
1290	NYSE	DPZ	Mon, Aug 24, 2009	7.85	7.91	7.67	7.72
1289	NYSE	DPZ	Fri, Aug 21, 2009	7.87	7.97	7.76	7.82
1288	NYSE	DPZ	Thu, Aug 20, 2009	7.71	7.86	7.66	7.78
1287	NYSE	DPZ	Wed, Aug 19, 2009	7.50	7.67	7.37	7.66
1286	NYSE	DPZ	Tue, Aug 18, 2009	7.43	7.72	7.35	7.59
1285	NYSE	DPZ	Mon, Aug 17, 2009	7.41	7.54	7.25	7.37
1284	NYSE	DPZ	Fri, Aug 14, 2009	7.82	7.82	7.50	7.61
1283	NYSE	DPZ	Thu, Aug 13, 2009	7.71	7.87	7.57	7.76
1282	NYSE	DPZ	Wed, Aug 12, 2009	7.81	7.89	7.65	7.73
1281	NYSE	DPZ	Tue, Aug 11, 2009	8.20	8.21	7.83	7.83
1280	NYSE	DPZ	Mon, Aug 10, 2009	8.05	8.30	8.01	8.20
1279	NYSE	DPZ	Fri, Aug 7, 2009	8.23	8.23	8.03	8.08
1278	NYSE	DPZ	Thu, Aug 6, 2009	8.26	8.30	8.03	8.08
1277	NYSE	DPZ	Wed, Aug 5, 2009	8.23	8.29	8.19	8.25
1276	NYSE	DPZ	Tue, Aug 4, 2009	8.22	8.30	8.20	8.25
1275	NYSE	DPZ	Mon, Aug 3, 2009	8.30	8.30	8.12	8.30
1274	NYSE	DPZ	Fri, Jul 31, 2009	8.24	8.35	8.22	8.22
1273	NYSE	DPZ	Thu, Jul 30, 2009	8.27	8.72	8.16	8.30
1272	NYSE	DPZ	Wed, Jul 29, 2009	8.21	8.21	8.01	8.14
1271	NYSE	DPZ	Tue, Jul 28, 2009	8.30	8.34	8.10	8.24
1270	NYSE	DPZ	Mon, Jul 27, 2009	8.34	8.37	8.17	8.30
1269	NYSE	DPZ	Fri, Jul 24, 2009	8.26	8.32	8.21	8.31
1268	NYSE	DPZ	Thu, Jul 23, 2009	8.44	8.54	8.21	8.33
1267	NYSE	DPZ	Wed, Jul 22, 2009	8.37	8.60	7.34	8.44
1266	NYSE	DPZ	Tue, Jul 21, 2009	8.16	8.39	8.03	8.37
1265	NYSE	DPZ	Mon, Jul 20, 2009	7.91	8.13	7.81	8.09
1264	NYSE	DPZ	Fri, Jul 17, 2009	7.98	8.07	7.89	7.91
1263	NYSE	DPZ	Thu, Jul 16, 2009	8.13	8.17	7.77	7.97
1262	NYSE	DPZ	Wed, Jul 15, 2009	8.20	8.35	8.02	8.20
1261	NYSE	DPZ	Tue, Jul 14, 2009	7.81	8.35	7.66	8.17
1260	NYSE	DPZ	Mon, Jul 13, 2009	7.66	7.84	7.44	7.81
1259	NYSE	DPZ	Fri, Jul 10, 2009	7.46	7.75	7.30	7.63
1258	NYSE	DPZ	Thu, Jul 9, 2009	7.66	7.76	7.29	7.48
1257	NYSE	DPZ	Wed, Jul 8, 2009	7.50	7.88	7.43	7.63
1256	NYSE	DPZ	Tue, Jul 7, 2009	7.57	7.66	7.47	7.52
1255	NYSE	DPZ	Mon, Jul 6, 2009	7.60	7.69	7.50	7.60
1254	NYSE	DPZ	Thu, Jul 2, 2009	7.72	7.75	7.59	7.65
1253	NYSE	DPZ	Wed, Jul 1, 2009	7.58	8.01	7.54	7.96
1252	NYSE	DPZ	Tue, Jun 30, 2009	7.51	7.60	7.39	7.49
1251	NYSE	DPZ	Mon, Jun 29, 2009	7.55	7.67	7.33	7.48
1250	NYSE	DPZ	Fri, Jun 26, 2009	7.36	7.61	7.23	7.59
1249	NYSE	DPZ	Thu, Jun 25, 2009	7.13	7.45	7.05	7.35
1248	NYSE	DPZ	Wed, Jun 24, 2009	7.36	7.51	7.20	7.25
1247	NYSE	DPZ	Tue, Jun 23, 2009	7.48	7.61	7.34	7.40
1246	NYSE	DPZ	Mon, Jun 22, 2009	7.46	7.53	7.18	7.45
1245	NYSE	DPZ	Fri, Jun 19, 2009	8.00	8.06	7.40	7.56
1244	NYSE	DPZ	Thu, Jun 18, 2009	7.79	7.96	7.65	7.87
1243	NYSE	DPZ	Wed, Jun 17, 2009	7.81	7.95	7.48	7.69
1242	NYSE	DPZ	Tue, Jun 16, 2009	7.83	7.95	7.67	7.77
1241	NYSE	DPZ	Mon, Jun 15, 2009	7.93	7.99	7.54	7.72
1240	NYSE	DPZ	Fri, Jun 12, 2009	7.83	8.03	7.63	7.89
1239	NYSE	DPZ	Thu, Jun 11, 2009	8.24	8.24	7.86	7.87
1238	NYSE	DPZ	Wed, Jun 10, 2009	8.57	8.59	8.11	8.24
1237	NYSE	DPZ	Tue, Jun 9, 2009	8.45	8.67	8.39	8.52
1236	NYSE	DPZ	Mon, Jun 8, 2009	8.79	8.81	8.19	8.39
1235	NYSE	DPZ	Fri, Jun 5, 2009	9.15	9.35	8.87	8.90
1234	NYSE	DPZ	Thu, Jun 4, 2009	9.11	9.19	8.85	9.09
1233	NYSE	DPZ	Wed, Jun 3, 2009	9.15	9.26	8.91	9.05
1232	NYSE	DPZ	Tue, Jun 2, 2009	9.64	9.64	9.10	9.30
1231	NYSE	DPZ	Mon, Jun 1, 2009	9.20	9.95	9.06	9.67
1230	NYSE	DPZ	Fri, May 29, 2009	8.83	9.10	8.60	9.06
1229	NYSE	DPZ	Thu, May 28, 2009	8.87	8.90	8.35	8.79
1228	NYSE	DPZ	Wed, May 27, 2009	8.87	9.20	8.71	8.75
1227	NYSE	DPZ	Tue, May 26, 2009	8.15	8.94	8.13	8.87
1226	NYSE	DPZ	Fri, May 22, 2009	8.47	8.53	8.15	8.27
1225	NYSE	DPZ	Thu, May 21, 2009	8.65	8.83	8.20	8.40
1224	NYSE	DPZ	Wed, May 20, 2009	8.97	9.25	8.68	8.71
1223	NYSE	DPZ	Tue, May 19, 2009	8.72	9.00	8.66	8.88
1222	NYSE	DPZ	Mon, May 18, 2009	8.23	8.68	8.12	8.68
1221	NYSE	DPZ	Fri, May 15, 2009	8.09	8.24	7.90	8.06
1220	NYSE	DPZ	Thu, May 14, 2009	8.18	8.32	8.03	8.14
1219	NYSE	DPZ	Wed, May 13, 2009	8.57	8.57	8.02	8.14
1218	NYSE	DPZ	Tue, May 12, 2009	8.98	8.98	8.53	8.69
1217	NYSE	DPZ	Mon, May 11, 2009	9.01	9.05	8.75	8.94
1216	NYSE	DPZ	Fri, May 8, 2009	8.63	9.22	8.35	9.20
1215	NYSE	DPZ	Thu, May 7, 2009	8.97	9.05	8.24	8.42
1214	NYSE	DPZ	Wed, May 6, 2009	9.25	9.26	8.55	8.85
1213	NYSE	DPZ	Tue, May 5, 2009	9.25	9.34	8.97	9.13
1212	NYSE	DPZ	Mon, May 4, 2009	9.45	9.50	9.12	9.30
1211	NYSE	DPZ	Fri, May 1, 2009	9.24	9.57	8.81	9.49
1210	NYSE	DPZ	Thu, Apr 30, 2009	9.60	10.07	9.25	9.44
1209	NYSE	DPZ	Wed, Apr 29, 2009	8.68	9.34	8.60	9.21
1208	NYSE	DPZ	Tue, Apr 28, 2009	8.42	8.84	8.32	8.62
1207	NYSE	DPZ	Mon, Apr 27, 2009	8.17	9.05	8.15	8.49
1206	NYSE	DPZ	Fri, Apr 24, 2009	7.99	8.47	7.90	8.38
1205	NYSE	DPZ	Thu, Apr 23, 2009	7.57	7.97	7.33	7.92
1204	NYSE	DPZ	Wed, Apr 22, 2009	7.09	8.02	7.04	7.41
1203	NYSE	DPZ	Tue, Apr 21, 2009	6.60	7.21	6.54	7.20
1202	NYSE	DPZ	Mon, Apr 20, 2009	6.90	6.95	6.41	6.65
1201	NYSE	DPZ	Fri, Apr 17, 2009	7.24	7.30	6.96	7.05
1200	NYSE	DPZ	Thu, Apr 16, 2009	7.14	7.33	6.98	7.25
1199	NYSE	DPZ	Wed, Apr 15, 2009	7.14	7.16	6.91	7.10
1198	NYSE	DPZ	Tue, Apr 14, 2009	7.28	7.35	7.10	7.18
1197	NYSE	DPZ	Mon, Apr 13, 2009	7.36	7.40	7.04	7.36
1196	NYSE	DPZ	Thu, Apr 9, 2009	7.02	7.52	6.95	7.38
1195	NYSE	DPZ	Wed, Apr 8, 2009	6.69	6.89	6.65	6.87
1194	NYSE	DPZ	Tue, Apr 7, 2009	6.75	6.92	6.50	6.67
1193	NYSE	DPZ	Mon, Apr 6, 2009	6.97	6.99	6.65	6.75
1192	NYSE	DPZ	Fri, Apr 3, 2009	6.77	7.03	6.64	7.03
1191	NYSE	DPZ	Thu, Apr 2, 2009	6.50	7.16	6.50	6.76
1190	NYSE	DPZ	Wed, Apr 1, 2009	6.39	6.61	6.39	6.42
1189	NYSE	DPZ	Tue, Mar 31, 2009	6.63	6.77	6.49	6.55
1188	NYSE	DPZ	Mon, Mar 30, 2009	6.53	6.79	6.50	6.64
1187	NYSE	DPZ	Fri, Mar 27, 2009	7.00	7.13	6.82	6.82
1186	NYSE	DPZ	Thu, Mar 26, 2009	6.87	7.29	6.87	7.05
1185	NYSE	DPZ	Wed, Mar 25, 2009	6.81	6.96	6.45	6.78
1184	NYSE	DPZ	Tue, Mar 24, 2009	6.63	6.94	6.49	6.65
1183	NYSE	DPZ	Mon, Mar 23, 2009	6.72	6.83	6.49	6.72
1182	NYSE	DPZ	Fri, Mar 20, 2009	6.67	6.67	6.39	6.45
1181	NYSE	DPZ	Thu, Mar 19, 2009	6.78	6.78	6.49	6.55
1180	NYSE	DPZ	Wed, Mar 18, 2009	6.37	6.67	6.19	6.62
1179	NYSE	DPZ	Tue, Mar 17, 2009	6.10	6.39	6.10	6.37
1178	NYSE	DPZ	Mon, Mar 16, 2009	6.47	6.60	6.20	6.23
1177	NYSE	DPZ	Fri, Mar 13, 2009	6.47	6.51	6.23	6.42
1176	NYSE	DPZ	Thu, Mar 12, 2009	6.15	6.29	6.03	6.28
1175	NYSE	DPZ	Wed, Mar 11, 2009	6.17	6.29	6.02	6.20
1174	NYSE	DPZ	Tue, Mar 10, 2009	5.90	6.19	5.85	6.11
1173	NYSE	DPZ	Mon, Mar 9, 2009	5.83	6.01	5.61	5.73
1172	NYSE	DPZ	Fri, Mar 6, 2009	5.87	6.04	5.73	5.88
1171	NYSE	DPZ	Thu, Mar 5, 2009	6.00	6.04	5.76	5.91
1170	NYSE	DPZ	Wed, Mar 4, 2009	6.33	6.59	6.27	6.44
1169	NYSE	DPZ	Tue, Mar 3, 2009	6.82	6.82	6.00	6.33
1168	NYSE	DPZ	Mon, Mar 2, 2009	6.72	6.99	6.52	6.70
1167	NYSE	DPZ	Fri, Feb 27, 2009	6.44	6.98	6.35	6.83
1166	NYSE	DPZ	Thu, Feb 26, 2009	6.49	6.90	6.41	6.52
1165	NYSE	DPZ	Wed, Feb 25, 2009	6.15	6.47	5.98	6.40
1164	NYSE	DPZ	Tue, Feb 24, 2009	6.67	6.67	4.76	6.15
1163	NYSE	DPZ	Mon, Feb 23, 2009	6.63	6.77	6.32	6.49
1162	NYSE	DPZ	Fri, Feb 20, 2009	6.22	6.67	6.02	6.55
1161	NYSE	DPZ	Thu, Feb 19, 2009	6.15	6.36	6.00	6.22
1160	NYSE	DPZ	Wed, Feb 18, 2009	6.09	6.16	5.79	5.94
1159	NYSE	DPZ	Tue, Feb 17, 2009	6.15	6.25	5.99	6.04
1158	NYSE	DPZ	Fri, Feb 13, 2009	6.62	6.71	6.38	6.45
1157	NYSE	DPZ	Thu, Feb 12, 2009	6.42	6.58	6.23	6.51
1156	NYSE	DPZ	Wed, Feb 11, 2009	6.65	6.75	6.35	6.52
1155	NYSE	DPZ	Tue, Feb 10, 2009	6.97	7.13	6.48	6.59
1154	NYSE	DPZ	Mon, Feb 9, 2009	6.95	7.00	6.72	7.00
1153	NYSE	DPZ	Fri, Feb 6, 2009	6.95	7.07	6.91	7.00
1152	NYSE	DPZ	Thu, Feb 5, 2009	6.85	7.05	6.32	6.97
1151	NYSE	DPZ	Wed, Feb 4, 2009	6.92	7.20	6.75	6.87
1150	NYSE	DPZ	Tue, Feb 3, 2009	6.85	7.15	6.85	7.07
1149	NYSE	DPZ	Mon, Feb 2, 2009	6.61	7.03	6.50	6.93
1148	NYSE	DPZ	Fri, Jan 30, 2009	6.93	6.99	6.48	6.69
1147	NYSE	DPZ	Thu, Jan 29, 2009	6.83	7.03	6.79	6.87
1146	NYSE	DPZ	Wed, Jan 28, 2009	7.12	7.29	6.93	7.09
1145	NYSE	DPZ	Tue, Jan 27, 2009	7.21	7.43	7.03	7.12
1144	NYSE	DPZ	Mon, Jan 26, 2009	6.77	7.23	6.65	7.02
1143	NYSE	DPZ	Fri, Jan 23, 2009	5.82	6.73	5.80	6.65
1142	NYSE	DPZ	Thu, Jan 22, 2009	5.93	6.21	5.75	5.99
1141	NYSE	DPZ	Wed, Jan 21, 2009	5.55	6.12	5.32	6.11
1140	NYSE	DPZ	Tue, Jan 20, 2009	6.14	6.14	5.39	5.44
1139	NYSE	DPZ	Fri, Jan 16, 2009	6.01	6.29	5.84	6.22
1138	NYSE	DPZ	Thu, Jan 15, 2009	5.79	6.16	5.25	5.90
1137	NYSE	DPZ	Wed, Jan 14, 2009	6.17	6.23	5.70	5.79
1136	NYSE	DPZ	Tue, Jan 13, 2009	6.50	6.62	6.06	6.18
1135	NYSE	DPZ	Mon, Jan 12, 2009	6.05	6.63	6.05	6.53
1134	NYSE	DPZ	Fri, Jan 9, 2009	6.30	6.31	6.00	6.13
1133	NYSE	DPZ	Thu, Jan 8, 2009	6.00	6.58	5.95	6.26
1132	NYSE	DPZ	Wed, Jan 7, 2009	5.64	6.28	5.46	6.03
1131	NYSE	DPZ	Tue, Jan 6, 2009	5.21	5.80	5.17	5.73
1130	NYSE	DPZ	Mon, Jan 5, 2009	5.08	5.20	4.75	5.17
1129	NYSE	DPZ	Fri, Jan 2, 2009	4.72	5.07	4.58	5.02
1128	NYSE	DPZ	Wed, Dec 31, 2008	4.71	4.87	4.51	4.71
1127	NYSE	DPZ	Tue, Dec 30, 2008	4.43	4.71	4.35	4.69
1126	NYSE	DPZ	Mon, Dec 29, 2008	4.38	4.40	4.26	4.40
1125	NYSE	DPZ	Fri, Dec 26, 2008	4.34	4.45	4.20	4.38
1124	NYSE	DPZ	Wed, Dec 24, 2008	4.39	4.40	4.27	4.31
1123	NYSE	DPZ	Tue, Dec 23, 2008	4.45	4.59	4.24	4.28
1122	NYSE	DPZ	Mon, Dec 22, 2008	4.68	4.70	4.20	4.39
1121	NYSE	DPZ	Fri, Dec 19, 2008	4.62	4.69	4.44	4.58
1120	NYSE	DPZ	Thu, Dec 18, 2008	4.29	4.61	4.25	4.42
1119	NYSE	DPZ	Wed, Dec 17, 2008	4.16	4.39	4.05	4.28
1118	NYSE	DPZ	Tue, Dec 16, 2008	4.21	4.44	4.09	4.32
1117	NYSE	DPZ	Mon, Dec 15, 2008	4.58	4.58	4.02	4.11
1116	NYSE	DPZ	Fri, Dec 12, 2008	4.09	4.72	4.01	4.53
1115	NYSE	DPZ	Thu, Dec 11, 2008	4.30	4.37	4.05	4.18
1114	NYSE	DPZ	Wed, Dec 10, 2008	4.02	4.28	4.02	4.24
1113	NYSE	DPZ	Tue, Dec 9, 2008	4.04	4.17	3.87	3.96
1112	NYSE	DPZ	Mon, Dec 8, 2008	3.86	4.11	3.83	4.08
1111	NYSE	DPZ	Fri, Dec 5, 2008	3.41	3.83	3.19	3.78
1110	NYSE	DPZ	Thu, Dec 4, 2008	3.60	3.79	3.46	3.48
1109	NYSE	DPZ	Wed, Dec 3, 2008	3.47	3.65	3.22	3.65
1108	NYSE	DPZ	Tue, Dec 2, 2008	3.23	3.42	3.06	3.42
1107	NYSE	DPZ	Mon, Dec 1, 2008	3.76	3.79	3.15	3.17
1106	NYSE	DPZ	Fri, Nov 28, 2008	3.79	3.92	3.73	3.86
1105	NYSE	DPZ	Wed, Nov 26, 2008	3.50	3.88	3.38	3.88
1104	NYSE	DPZ	Tue, Nov 25, 2008	2.92	3.54	2.92	3.54
1103	NYSE	DPZ	Mon, Nov 24, 2008	3.20	3.20	2.79	2.89
1102	NYSE	DPZ	Fri, Nov 21, 2008	3.06	3.06	2.61	3.03
1101	NYSE	DPZ	Thu, Nov 20, 2008	3.11	3.28	2.83	2.83
1100	NYSE	DPZ	Wed, Nov 19, 2008	3.69	3.81	3.07	3.09
1099	NYSE	DPZ	Tue, Nov 18, 2008	3.92	3.96	3.60	3.82
1098	NYSE	DPZ	Mon, Nov 17, 2008	3.93	4.17	3.90	3.91
1097	NYSE	DPZ	Fri, Nov 14, 2008	4.23	4.27	3.80	3.87
1096	NYSE	DPZ	Thu, Nov 13, 2008	3.99	4.30	3.64	4.30
1095	NYSE	DPZ	Wed, Nov 12, 2008	4.34	4.38	3.93	3.96
1094	NYSE	DPZ	Tue, Nov 11, 2008	4.77	4.77	4.39	4.40
1093	NYSE	DPZ	Mon, Nov 10, 2008	5.19	5.19	4.67	4.80
1092	NYSE	DPZ	Fri, Nov 7, 2008	5.15	5.22	4.96	5.04
1091	NYSE	DPZ	Thu, Nov 6, 2008	5.24	5.27	5.02	5.09
1090	NYSE	DPZ	Wed, Nov 5, 2008	5.93	5.93	5.24	5.28
1089	NYSE	DPZ	Tue, Nov 4, 2008	5.90	5.95	5.71	5.92
1088	NYSE	DPZ	Mon, Nov 3, 2008	5.94	6.17	5.75	5.80
1087	NYSE	DPZ	Fri, Oct 31, 2008	5.76	6.00	5.59	5.95
1086	NYSE	DPZ	Thu, Oct 30, 2008	5.06	5.68	4.98	5.63
1085	NYSE	DPZ	Wed, Oct 29, 2008	5.00	5.33	4.86	4.91
1084	NYSE	DPZ	Tue, Oct 28, 2008	5.07	5.20	4.81	4.97
1083	NYSE	DPZ	Mon, Oct 27, 2008	5.10	5.50	4.97	4.97
1082	NYSE	DPZ	Fri, Oct 24, 2008	5.33	5.40	5.02	5.25
1081	NYSE	DPZ	Thu, Oct 23, 2008	5.91	5.96	5.50	5.60
1080	NYSE	DPZ	Wed, Oct 22, 2008	6.15	6.33	5.76	5.84
1079	NYSE	DPZ	Tue, Oct 21, 2008	6.28	6.40	5.92	5.99
1078	NYSE	DPZ	Mon, Oct 20, 2008	6.48	6.64	6.33	6.40
1077	NYSE	DPZ	Fri, Oct 17, 2008	6.27	6.64	5.89	6.43
1076	NYSE	DPZ	Thu, Oct 16, 2008	6.77	7.14	6.30	6.49
1075	NYSE	DPZ	Wed, Oct 15, 2008	7.45	7.45	6.61	6.72
1074	NYSE	DPZ	Tue, Oct 14, 2008	9.60	9.60	6.75	7.45
1073	NYSE	DPZ	Mon, Oct 13, 2008	9.91	10.15	9.84	10.00
1072	NYSE	DPZ	Fri, Oct 10, 2008	8.95	9.71	8.69	9.53
1071	NYSE	DPZ	Thu, Oct 9, 2008	9.74	9.98	9.33	9.39
1070	NYSE	DPZ	Wed, Oct 8, 2008	9.57	10.15	9.57	9.77
1069	NYSE	DPZ	Tue, Oct 7, 2008	10.18	10.38	9.65	9.75
1068	NYSE	DPZ	Mon, Oct 6, 2008	10.45	10.57	9.90	10.09
1067	NYSE	DPZ	Fri, Oct 3, 2008	11.47	11.54	10.73	10.73
1066	NYSE	DPZ	Thu, Oct 2, 2008	12.01	12.01	11.29	11.32
1065	NYSE	DPZ	Wed, Oct 1, 2008	12.03	12.07	11.73	11.97
1064	NYSE	DPZ	Tue, Sep 30, 2008	11.80	12.17	11.35	12.14
1063	NYSE	DPZ	Mon, Sep 29, 2008	12.10	12.27	11.29	11.47
1062	NYSE	DPZ	Fri, Sep 26, 2008	12.01	12.53	11.98	12.30
1061	NYSE	DPZ	Thu, Sep 25, 2008	12.24	12.46	12.22	12.26
1060	NYSE	DPZ	Wed, Sep 24, 2008	12.69	12.75	12.19	12.21
1059	NYSE	DPZ	Tue, Sep 23, 2008	12.67	12.97	12.56	12.65
1058	NYSE	DPZ	Mon, Sep 22, 2008	13.33	13.33	12.51	12.59
1057	NYSE	DPZ	Fri, Sep 19, 2008	13.47	13.70	13.20	13.37
1056	NYSE	DPZ	Thu, Sep 18, 2008	12.87	12.87	12.10	12.66
1055	NYSE	DPZ	Wed, Sep 17, 2008	13.15	13.20	12.59	12.59
1054	NYSE	DPZ	Tue, Sep 16, 2008	12.71	13.49	12.62	13.36
1053	NYSE	DPZ	Mon, Sep 15, 2008	12.91	13.40	12.79	13.04
1052	NYSE	DPZ	Fri, Sep 12, 2008	13.23	13.35	12.95	13.14
1051	NYSE	DPZ	Thu, Sep 11, 2008	12.87	13.82	12.87	13.49
1050	NYSE	DPZ	Wed, Sep 10, 2008	13.49	13.68	13.27	13.35
1049	NYSE	DPZ	Tue, Sep 9, 2008	13.41	13.58	13.24	13.24
1048	NYSE	DPZ	Mon, Sep 8, 2008	13.52	13.80	13.40	13.50
1047	NYSE	DPZ	Fri, Sep 5, 2008	12.98	13.22	12.70	13.11
1046	NYSE	DPZ	Thu, Sep 4, 2008	13.28	13.35	12.96	13.07
1045	NYSE	DPZ	Wed, Sep 3, 2008	13.42	13.57	13.27	13.43
1044	NYSE	DPZ	Tue, Sep 2, 2008	13.89	14.20	13.44	13.48
1043	NYSE	DPZ	Fri, Aug 29, 2008	13.56	13.67	13.33	13.40
1042	NYSE	DPZ	Thu, Aug 28, 2008	13.31	13.62	13.19	13.61
1041	NYSE	DPZ	Wed, Aug 27, 2008	13.36	13.43	13.23	13.31
1040	NYSE	DPZ	Tue, Aug 26, 2008	13.42	13.73	13.07	13.41
1039	NYSE	DPZ	Mon, Aug 25, 2008	13.60	13.86	13.29	13.41
1038	NYSE	DPZ	Fri, Aug 22, 2008	13.20	13.72	13.19	13.70
1037	NYSE	DPZ	Thu, Aug 21, 2008	13.04	13.30	12.90	13.00
1036	NYSE	DPZ	Wed, Aug 20, 2008	13.35	13.50	13.03	13.20
1035	NYSE	DPZ	Tue, Aug 19, 2008	13.67	13.86	13.17	13.31
1034	NYSE	DPZ	Mon, Aug 18, 2008	14.02	14.12	13.66	13.76
1033	NYSE	DPZ	Fri, Aug 15, 2008	13.79	14.13	13.71	13.98
1032	NYSE	DPZ	Thu, Aug 14, 2008	13.30	13.84	13.27	13.74
1031	NYSE	DPZ	Wed, Aug 13, 2008	13.55	13.58	13.17	13.43
1030	NYSE	DPZ	Tue, Aug 12, 2008	13.53	13.70	13.38	13.60
1029	NYSE	DPZ	Mon, Aug 11, 2008	13.50	14.19	13.30	13.71
1028	NYSE	DPZ	Fri, Aug 8, 2008	13.09	13.64	13.09	13.53
1027	NYSE	DPZ	Thu, Aug 7, 2008	13.20	13.34	12.85	13.10
1026	NYSE	DPZ	Wed, Aug 6, 2008	13.38	13.57	13.03	13.46
1025	NYSE	DPZ	Tue, Aug 5, 2008	12.96	13.66	12.96	13.40
1024	NYSE	DPZ	Mon, Aug 4, 2008	12.88	13.06	12.41	12.82
1023	NYSE	DPZ	Fri, Aug 1, 2008	12.94	13.07	12.53	12.94
1022	NYSE	DPZ	Thu, Jul 31, 2008	12.84	13.24	12.74	12.96
1021	NYSE	DPZ	Wed, Jul 30, 2008	13.26	13.36	12.78	12.99
1020	NYSE	DPZ	Tue, Jul 29, 2008	12.86	13.34	12.85	13.07
1019	NYSE	DPZ	Mon, Jul 28, 2008	12.96	13.29	12.54	12.76
1018	NYSE	DPZ	Fri, Jul 25, 2008	12.93	13.38	12.76	12.98
1017	NYSE	DPZ	Thu, Jul 24, 2008	13.42	13.76	12.72	12.77
1016	NYSE	DPZ	Wed, Jul 23, 2008	12.62	14.20	12.62	13.36
1015	NYSE	DPZ	Tue, Jul 22, 2008	11.45	12.79	10.95	12.63
1014	NYSE	DPZ	Mon, Jul 21, 2008	10.74	10.75	10.22	10.39
1013	NYSE	DPZ	Fri, Jul 18, 2008	10.67	11.02	10.31	10.59
1012	NYSE	DPZ	Thu, Jul 17, 2008	11.05	11.05	10.43	10.60
1011	NYSE	DPZ	Wed, Jul 16, 2008	10.35	11.08	10.20	10.88
1010	NYSE	DPZ	Tue, Jul 15, 2008	10.05	10.59	9.85	10.27
1009	NYSE	DPZ	Mon, Jul 14, 2008	10.69	10.70	10.16	10.23
1008	NYSE	DPZ	Fri, Jul 11, 2008	10.60	10.85	10.20	10.58
1007	NYSE	DPZ	Thu, Jul 10, 2008	11.00	11.18	10.61	10.67
1006	NYSE	DPZ	Wed, Jul 9, 2008	11.72	11.94	11.03	11.03
1005	NYSE	DPZ	Tue, Jul 8, 2008	11.14	11.75	11.07	11.74
1004	NYSE	DPZ	Mon, Jul 7, 2008	11.18	11.32	10.87	11.07
1003	NYSE	DPZ	Thu, Jul 3, 2008	10.50	11.24	10.50	11.11
1002	NYSE	DPZ	Wed, Jul 2, 2008	11.07	11.16	10.55	10.59
1001	NYSE	DPZ	Tue, Jul 1, 2008	11.30	11.45	10.92	11.09
1000	NYSE	DPZ	Mon, Jun 30, 2008	11.83	11.95	11.48	11.50
999	NYSE	DPZ	Fri, Jun 27, 2008	11.44	11.88	10.58	11.85
998	NYSE	DPZ	Thu, Jun 26, 2008	12.56	12.57	11.79	11.79
997	NYSE	DPZ	Wed, Jun 25, 2008	12.10	12.86	12.09	12.73
996	NYSE	DPZ	Tue, Jun 24, 2008	11.70	12.23	11.50	12.09
995	NYSE	DPZ	Mon, Jun 23, 2008	12.14	12.20	11.80	11.80
994	NYSE	DPZ	Fri, Jun 20, 2008	12.14	12.50	11.97	12.14
993	NYSE	DPZ	Thu, Jun 19, 2008	12.30	12.59	12.15	12.39
992	NYSE	DPZ	Wed, Jun 18, 2008	12.55	12.66	12.06	12.32
991	NYSE	DPZ	Tue, Jun 17, 2008	12.87	12.87	12.60	12.64
990	NYSE	DPZ	Mon, Jun 16, 2008	12.82	12.94	12.60	12.86
989	NYSE	DPZ	Fri, Jun 13, 2008	12.69	12.94	12.50	12.89
988	NYSE	DPZ	Thu, Jun 12, 2008	12.67	13.01	12.53	12.61
987	NYSE	DPZ	Wed, Jun 11, 2008	13.06	13.06	12.65	12.65
986	NYSE	DPZ	Tue, Jun 10, 2008	12.82	13.13	12.76	13.12
985	NYSE	DPZ	Mon, Jun 9, 2008	13.02	13.16	12.85	12.93
984	NYSE	DPZ	Fri, Jun 6, 2008	13.64	13.65	13.02	13.02
983	NYSE	DPZ	Thu, Jun 5, 2008	13.46	13.94	13.45	13.73
982	NYSE	DPZ	Wed, Jun 4, 2008	13.02	13.45	12.99	13.44
981	NYSE	DPZ	Tue, Jun 3, 2008	13.14	13.30	12.95	13.12
980	NYSE	DPZ	Mon, Jun 2, 2008	13.47	13.48	12.90	13.06
979	NYSE	DPZ	Fri, May 30, 2008	13.66	13.66	13.37	13.46
978	NYSE	DPZ	Thu, May 29, 2008	13.20	13.68	13.20	13.62
977	NYSE	DPZ	Wed, May 28, 2008	13.00	13.25	12.69	13.23
976	NYSE	DPZ	Tue, May 27, 2008	12.79	13.06	12.64	12.98
975	NYSE	DPZ	Fri, May 23, 2008	12.72	12.83	12.50	12.75
974	NYSE	DPZ	Thu, May 22, 2008	12.70	13.00	12.70	12.83
973	NYSE	DPZ	Wed, May 21, 2008	12.91	13.13	12.63	12.70
972	NYSE	DPZ	Tue, May 20, 2008	12.87	12.93	12.77	12.90
971	NYSE	DPZ	Mon, May 19, 2008	13.04	13.05	12.50	12.95
970	NYSE	DPZ	Fri, May 16, 2008	13.61	13.70	12.96	13.07
969	NYSE	DPZ	Thu, May 15, 2008	13.69	13.69	13.12	13.60
968	NYSE	DPZ	Wed, May 14, 2008	13.69	14.07	13.55	13.66
967	NYSE	DPZ	Tue, May 13, 2008	13.50	13.75	13.39	13.70
966	NYSE	DPZ	Mon, May 12, 2008	13.12	13.53	13.11	13.51
965	NYSE	DPZ	Fri, May 9, 2008	13.00	13.24	12.94	13.05
964	NYSE	DPZ	Thu, May 8, 2008	13.17	13.26	13.02	13.10
963	NYSE	DPZ	Wed, May 7, 2008	13.34	13.64	13.13	13.14
962	NYSE	DPZ	Tue, May 6, 2008	13.42	13.67	13.37	13.46
961	NYSE	DPZ	Mon, May 5, 2008	13.40	13.56	13.21	13.51
960	NYSE	DPZ	Fri, May 2, 2008	13.59	13.72	13.46	13.52
959	NYSE	DPZ	Thu, May 1, 2008	13.28	13.75	13.05	13.51
958	NYSE	DPZ	Wed, Apr 30, 2008	13.00	13.58	13.00	13.28
957	NYSE	DPZ	Tue, Apr 29, 2008	12.18	13.51	11.68	12.90
956	NYSE	DPZ	Mon, Apr 28, 2008	13.18	13.28	12.50	12.69
955	NYSE	DPZ	Fri, Apr 25, 2008	13.02	13.22	12.81	13.09
954	NYSE	DPZ	Thu, Apr 24, 2008	12.83	13.13	12.57	12.94
953	NYSE	DPZ	Wed, Apr 23, 2008	12.65	12.97	12.52	12.84
952	NYSE	DPZ	Tue, Apr 22, 2008	12.91	12.94	12.49	12.65
951	NYSE	DPZ	Mon, Apr 21, 2008	12.97	13.22	12.90	13.00
950	NYSE	DPZ	Fri, Apr 18, 2008	12.86	13.12	12.69	13.05
949	NYSE	DPZ	Thu, Apr 17, 2008	12.66	12.79	12.59	12.63
948	NYSE	DPZ	Wed, Apr 16, 2008	12.73	12.77	12.51	12.74
947	NYSE	DPZ	Tue, Apr 15, 2008	12.88	12.88	12.39	12.59
946	NYSE	DPZ	Mon, Apr 14, 2008	12.79	12.98	12.68	12.77
945	NYSE	DPZ	Fri, Apr 11, 2008	13.07	13.09	12.79	12.84
944	NYSE	DPZ	Thu, Apr 10, 2008	13.13	13.37	12.91	13.20
943	NYSE	DPZ	Wed, Apr 9, 2008	13.91	13.98	13.10	13.16
942	NYSE	DPZ	Tue, Apr 8, 2008	13.92	13.96	13.69	13.93
941	NYSE	DPZ	Mon, Apr 7, 2008	14.22	14.24	13.93	14.09
940	NYSE	DPZ	Fri, Apr 4, 2008	14.03	14.37	13.67	14.13
939	NYSE	DPZ	Thu, Apr 3, 2008	13.90	14.23	13.78	14.11
938	NYSE	DPZ	Wed, Apr 2, 2008	14.16	14.40	13.83	14.02
937	NYSE	DPZ	Tue, Apr 1, 2008	13.72	14.07	13.51	14.03
936	NYSE	DPZ	Mon, Mar 31, 2008	13.30	13.78	12.96	13.49
935	NYSE	DPZ	Fri, Mar 28, 2008	13.20	13.68	12.73	13.23
934	NYSE	DPZ	Thu, Mar 27, 2008	14.00	14.13	13.64	13.84
933	NYSE	DPZ	Wed, Mar 26, 2008	14.26	14.29	13.86	14.04
932	NYSE	DPZ	Tue, Mar 25, 2008	14.95	15.05	14.00	14.35
931	NYSE	DPZ	Mon, Mar 24, 2008	14.55	15.18	14.55	14.92
930	NYSE	DPZ	Thu, Mar 20, 2008	13.42	14.72	13.13	14.51
929	NYSE	DPZ	Wed, Mar 19, 2008	13.59	13.59	13.27	13.36
928	NYSE	DPZ	Tue, Mar 18, 2008	13.44	13.59	13.02	13.37
927	NYSE	DPZ	Mon, Mar 17, 2008	12.65	13.29	12.63	13.14
926	NYSE	DPZ	Fri, Mar 14, 2008	13.45	13.46	12.76	13.01
925	NYSE	DPZ	Thu, Mar 13, 2008	13.20	13.50	12.98	13.36
924	NYSE	DPZ	Wed, Mar 12, 2008	13.39	13.53	13.21	13.38
923	NYSE	DPZ	Tue, Mar 11, 2008	13.31	13.45	13.04	13.34
922	NYSE	DPZ	Mon, Mar 10, 2008	12.90	13.18	12.90	13.02
921	NYSE	DPZ	Fri, Mar 7, 2008	12.81	13.23	12.68	12.88
920	NYSE	DPZ	Thu, Mar 6, 2008	13.40	13.44	13.00	13.04
919	NYSE	DPZ	Wed, Mar 5, 2008	13.29	13.44	13.25	13.39
918	NYSE	DPZ	Tue, Mar 4, 2008	13.14	13.46	13.10	13.34
917	NYSE	DPZ	Mon, Mar 3, 2008	13.31	13.39	12.99	13.33
916	NYSE	DPZ	Fri, Feb 29, 2008	13.35	13.68	13.12	13.25
915	NYSE	DPZ	Thu, Feb 28, 2008	13.98	13.98	13.47	13.54
914	NYSE	DPZ	Wed, Feb 27, 2008	13.64	14.29	13.09	14.06
913	NYSE	DPZ	Tue, Feb 26, 2008	12.55	14.32	12.52	13.74
912	NYSE	DPZ	Mon, Feb 25, 2008	13.24	13.29	12.86	13.01
911	NYSE	DPZ	Fri, Feb 22, 2008	13.47	13.54	13.18	13.29
910	NYSE	DPZ	Thu, Feb 21, 2008	13.94	14.08	13.36	13.42
909	NYSE	DPZ	Wed, Feb 20, 2008	13.49	13.91	13.39	13.81
908	NYSE	DPZ	Tue, Feb 19, 2008	13.66	13.83	13.40	13.49
907	NYSE	DPZ	Fri, Feb 15, 2008	13.51	13.60	13.19	13.53
906	NYSE	DPZ	Thu, Feb 14, 2008	14.10	14.18	13.53	13.63
905	NYSE	DPZ	Wed, Feb 13, 2008	13.84	14.10	13.68	14.08
904	NYSE	DPZ	Tue, Feb 12, 2008	13.40	13.82	13.37	13.68
903	NYSE	DPZ	Mon, Feb 11, 2008	13.56	13.56	13.23	13.36
902	NYSE	DPZ	Fri, Feb 8, 2008	13.84	13.87	13.42	13.61
901	NYSE	DPZ	Thu, Feb 7, 2008	13.47	14.09	13.47	13.90
900	NYSE	DPZ	Wed, Feb 6, 2008	13.83	13.96	13.43	13.49
899	NYSE	DPZ	Tue, Feb 5, 2008	13.57	14.13	13.43	13.75
898	NYSE	DPZ	Mon, Feb 4, 2008	14.21	14.21	13.80	13.82
897	NYSE	DPZ	Fri, Feb 1, 2008	13.73	14.30	13.65	14.22
896	NYSE	DPZ	Thu, Jan 31, 2008	12.88	13.82	12.88	13.61
895	NYSE	DPZ	Wed, Jan 30, 2008	13.20	13.51	13.04	13.07
894	NYSE	DPZ	Tue, Jan 29, 2008	13.35	13.56	13.18	13.33
893	NYSE	DPZ	Mon, Jan 28, 2008	13.21	13.35	12.95	13.30
892	NYSE	DPZ	Fri, Jan 25, 2008	13.47	13.79	13.03	13.25
891	NYSE	DPZ	Thu, Jan 24, 2008	13.65	13.96	13.23	13.26
890	NYSE	DPZ	Wed, Jan 23, 2008	11.93	13.80	11.85	13.60
889	NYSE	DPZ	Tue, Jan 22, 2008	11.63	12.49	11.63	12.17
888	NYSE	DPZ	Fri, Jan 18, 2008	12.19	12.39	11.99	12.13
887	NYSE	DPZ	Thu, Jan 17, 2008	12.12	12.23	11.92	12.13
886	NYSE	DPZ	Wed, Jan 16, 2008	11.89	12.38	11.89	12.13
885	NYSE	DPZ	Tue, Jan 15, 2008	11.88	11.93	11.70	11.87
884	NYSE	DPZ	Mon, Jan 14, 2008	11.96	12.40	11.75	12.07
883	NYSE	DPZ	Fri, Jan 11, 2008	12.22	12.22	11.72	11.86
882	NYSE	DPZ	Thu, Jan 10, 2008	11.70	12.59	11.60	12.33
881	NYSE	DPZ	Wed, Jan 9, 2008	11.54	11.90	11.42	11.81
880	NYSE	DPZ	Tue, Jan 8, 2008	12.05	12.30	11.51	11.59
879	NYSE	DPZ	Mon, Jan 7, 2008	11.80	12.19	11.71	12.02
878	NYSE	DPZ	Fri, Jan 4, 2008	11.95	11.95	11.30	11.72
877	NYSE	DPZ	Thu, Jan 3, 2008	12.78	12.78	11.86	12.09
876	NYSE	DPZ	Wed, Jan 2, 2008	13.22	13.40	12.71	12.80
875	NYSE	DPZ	Mon, Dec 31, 2007	13.14	13.23	12.90	13.23
874	NYSE	DPZ	Fri, Dec 28, 2007	13.76	13.79	13.16	13.16
873	NYSE	DPZ	Thu, Dec 27, 2007	13.53	13.86	13.52	13.77
872	NYSE	DPZ	Wed, Dec 26, 2007	13.44	13.59	13.41	13.47
871	NYSE	DPZ	Mon, Dec 24, 2007	12.96	13.56	12.94	13.56
870	NYSE	DPZ	Fri, Dec 21, 2007	13.22	13.23	12.88	13.04
869	NYSE	DPZ	Thu, Dec 20, 2007	12.90	13.00	12.58	13.00
868	NYSE	DPZ	Wed, Dec 19, 2007	12.89	13.09	12.52	12.75
867	NYSE	DPZ	Tue, Dec 18, 2007	12.97	13.11	12.25	12.94
866	NYSE	DPZ	Mon, Dec 17, 2007	12.72	13.03	12.55	12.84
865	NYSE	DPZ	Fri, Dec 14, 2007	12.90	12.99	12.68	12.77
864	NYSE	DPZ	Thu, Dec 13, 2007	13.21	13.37	12.94	13.11
863	NYSE	DPZ	Wed, Dec 12, 2007	13.77	13.79	13.17	13.35
862	NYSE	DPZ	Tue, Dec 11, 2007	13.92	14.00	13.29	13.45
861	NYSE	DPZ	Mon, Dec 10, 2007	13.87	14.05	13.71	13.84
860	NYSE	DPZ	Fri, Dec 7, 2007	13.95	13.98	13.68	13.73
859	NYSE	DPZ	Thu, Dec 6, 2007	13.13	13.88	13.10	13.79
858	NYSE	DPZ	Wed, Dec 5, 2007	13.47	13.51	13.05	13.25
857	NYSE	DPZ	Tue, Dec 4, 2007	13.42	13.55	13.17	13.31
856	NYSE	DPZ	Mon, Dec 3, 2007	13.81	13.84	13.52	13.57
855	NYSE	DPZ	Fri, Nov 30, 2007	13.92	14.02	13.75	13.86
854	NYSE	DPZ	Thu, Nov 29, 2007	13.74	13.83	13.59	13.79
853	NYSE	DPZ	Wed, Nov 28, 2007	13.46	13.82	13.44	13.80
852	NYSE	DPZ	Tue, Nov 27, 2007	13.51	13.56	13.25	13.34
851	NYSE	DPZ	Mon, Nov 26, 2007	13.59	13.68	13.40	13.44
850	NYSE	DPZ	Fri, Nov 23, 2007	13.43	13.56	13.34	13.54
849	NYSE	DPZ	Wed, Nov 21, 2007	13.51	13.51	13.17	13.25
848	NYSE	DPZ	Tue, Nov 20, 2007	13.80	14.02	13.37	13.56
847	NYSE	DPZ	Mon, Nov 19, 2007	13.77	13.95	13.57	13.83
846	NYSE	DPZ	Fri, Nov 16, 2007	13.71	13.98	13.62	13.89
845	NYSE	DPZ	Thu, Nov 15, 2007	14.02	14.04	13.77	13.86
844	NYSE	DPZ	Wed, Nov 14, 2007	14.32	14.32	14.00	14.06
843	NYSE	DPZ	Tue, Nov 13, 2007	14.11	14.35	14.03	14.26
842	NYSE	DPZ	Mon, Nov 12, 2007	13.63	14.13	13.52	14.01
841	NYSE	DPZ	Fri, Nov 9, 2007	14.05	14.05	13.67	13.76
840	NYSE	DPZ	Thu, Nov 8, 2007	13.83	14.31	13.56	14.18
839	NYSE	DPZ	Wed, Nov 7, 2007	14.23	14.34	13.65	13.68
838	NYSE	DPZ	Tue, Nov 6, 2007	14.31	14.44	14.24	14.41
837	NYSE	DPZ	Mon, Nov 5, 2007	14.54	14.74	14.37	14.51
836	NYSE	DPZ	Fri, Nov 2, 2007	15.20	15.20	14.65	14.74
835	NYSE	DPZ	Thu, Nov 1, 2007	15.20	15.46	14.94	15.05
834	NYSE	DPZ	Wed, Oct 31, 2007	15.01	15.45	14.75	15.44
833	NYSE	DPZ	Tue, Oct 30, 2007	14.83	14.85	14.65	14.68
832	NYSE	DPZ	Mon, Oct 29, 2007	15.17	15.31	14.77	14.82
831	NYSE	DPZ	Fri, Oct 26, 2007	15.35	15.37	14.90	15.18
830	NYSE	DPZ	Thu, Oct 25, 2007	15.35	15.35	14.96	15.17
829	NYSE	DPZ	Wed, Oct 24, 2007	14.94	15.30	14.80	15.30
828	NYSE	DPZ	Tue, Oct 23, 2007	14.61	15.08	14.52	15.02
827	NYSE	DPZ	Mon, Oct 22, 2007	14.40	14.65	14.24	14.48
826	NYSE	DPZ	Fri, Oct 19, 2007	14.68	14.70	14.41	14.46
825	NYSE	DPZ	Thu, Oct 18, 2007	14.48	14.74	14.30	14.74
824	NYSE	DPZ	Wed, Oct 17, 2007	14.25	14.86	14.09	14.63
823	NYSE	DPZ	Tue, Oct 16, 2007	15.51	15.61	14.22	14.29
822	NYSE	DPZ	Mon, Oct 15, 2007	16.68	16.78	16.30	16.56
821	NYSE	DPZ	Fri, Oct 12, 2007	16.78	16.90	16.70	16.75
820	NYSE	DPZ	Thu, Oct 11, 2007	16.99	16.99	16.69	16.81
819	NYSE	DPZ	Wed, Oct 10, 2007	16.85	16.96	16.80	16.88
818	NYSE	DPZ	Tue, Oct 9, 2007	16.87	17.05	16.80	16.94
817	NYSE	DPZ	Mon, Oct 8, 2007	17.20	17.20	16.80	16.89
816	NYSE	DPZ	Fri, Oct 5, 2007	17.11	17.40	17.01	17.21
815	NYSE	DPZ	Thu, Oct 4, 2007	17.34	17.34	16.75	16.94
814	NYSE	DPZ	Wed, Oct 3, 2007	17.16	17.28	17.09	17.25
813	NYSE	DPZ	Tue, Oct 2, 2007	17.22	17.30	17.19	17.25
812	NYSE	DPZ	Mon, Oct 1, 2007	16.64	17.27	16.64	17.17
811	NYSE	DPZ	Fri, Sep 28, 2007	16.58	16.77	16.44	16.59
810	NYSE	DPZ	Thu, Sep 27, 2007	16.78	16.84	16.55	16.65
809	NYSE	DPZ	Wed, Sep 26, 2007	16.68	16.98	16.52	16.72
808	NYSE	DPZ	Tue, Sep 25, 2007	16.77	16.80	16.50	16.57
807	NYSE	DPZ	Mon, Sep 24, 2007	17.15	17.16	16.76	16.84
806	NYSE	DPZ	Fri, Sep 21, 2007	17.35	17.41	17.12	17.18
805	NYSE	DPZ	Thu, Sep 20, 2007	17.42	17.48	17.02	17.19
804	NYSE	DPZ	Wed, Sep 19, 2007	17.38	17.75	17.24	17.56
803	NYSE	DPZ	Tue, Sep 18, 2007	16.69	17.26	16.55	17.20
802	NYSE	DPZ	Mon, Sep 17, 2007	16.82	16.89	16.59	16.65
801	NYSE	DPZ	Fri, Sep 14, 2007	16.62	16.98	16.32	16.94
800	NYSE	DPZ	Thu, Sep 13, 2007	16.86	16.92	16.56	16.81
799	NYSE	DPZ	Wed, Sep 12, 2007	17.00	17.18	16.74	16.83
798	NYSE	DPZ	Tue, Sep 11, 2007	16.88	17.23	16.81	17.03
797	NYSE	DPZ	Mon, Sep 10, 2007	17.21	17.34	16.71	16.84
796	NYSE	DPZ	Fri, Sep 7, 2007	17.40	17.49	17.07	17.14
795	NYSE	DPZ	Thu, Sep 6, 2007	17.74	17.88	17.35	17.67
794	NYSE	DPZ	Wed, Sep 5, 2007	17.34	17.81	17.34	17.61
793	NYSE	DPZ	Tue, Sep 4, 2007	17.74	17.74	17.38	17.66
792	NYSE	DPZ	Fri, Aug 31, 2007	17.49	17.66	17.21	17.59
791	NYSE	DPZ	Thu, Aug 30, 2007	17.31	17.55	17.13	17.27
790	NYSE	DPZ	Wed, Aug 29, 2007	16.99	17.63	16.87	17.52
789	NYSE	DPZ	Tue, Aug 28, 2007	17.25	17.28	16.88	16.93
788	NYSE	DPZ	Mon, Aug 27, 2007	17.60	17.61	17.29	17.35
787	NYSE	DPZ	Fri, Aug 24, 2007	17.36	17.81	17.14	17.74
786	NYSE	DPZ	Thu, Aug 23, 2007	17.84	17.93	17.33	17.35
785	NYSE	DPZ	Wed, Aug 22, 2007	17.60	17.87	17.45	17.81
784	NYSE	DPZ	Tue, Aug 21, 2007	17.60	18.11	17.49	17.54
783	NYSE	DPZ	Mon, Aug 20, 2007	17.76	18.08	17.64	17.69
782	NYSE	DPZ	Fri, Aug 17, 2007	17.57	18.24	17.56	17.72
781	NYSE	DPZ	Thu, Aug 16, 2007	17.39	18.10	17.23	17.59
780	NYSE	DPZ	Wed, Aug 15, 2007	17.34	17.47	16.97	16.99
779	NYSE	DPZ	Tue, Aug 14, 2007	17.74	17.76	17.28	17.39
778	NYSE	DPZ	Mon, Aug 13, 2007	17.55	17.97	17.40	17.66
777	NYSE	DPZ	Fri, Aug 10, 2007	15.57	17.40	15.50	17.13
776	NYSE	DPZ	Thu, Aug 9, 2007	16.50	16.60	15.06	15.80
775	NYSE	DPZ	Wed, Aug 8, 2007	17.98	18.32	16.37	16.95
774	NYSE	DPZ	Tue, Aug 7, 2007	17.97	18.15	17.36	17.76
773	NYSE	DPZ	Mon, Aug 6, 2007	17.81	18.34	17.41	18.05
772	NYSE	DPZ	Fri, Aug 3, 2007	18.99	19.15	17.70	17.73
771	NYSE	DPZ	Thu, Aug 2, 2007	19.01	19.24	18.67	19.02
770	NYSE	DPZ	Wed, Aug 1, 2007	19.30	19.67	18.42	19.02
769	NYSE	DPZ	Tue, Jul 31, 2007	19.45	19.83	19.08	19.15
768	NYSE	DPZ	Mon, Jul 30, 2007	19.49	19.75	19.09	19.29
767	NYSE	DPZ	Fri, Jul 27, 2007	19.87	20.40	19.35	19.50
766	NYSE	DPZ	Thu, Jul 26, 2007	20.50	20.64	19.68	19.96
765	NYSE	DPZ	Wed, Jul 25, 2007	21.25	21.25	20.40	20.71
764	NYSE	DPZ	Tue, Jul 24, 2007	19.25	21.58	19.21	21.21
763	NYSE	DPZ	Mon, Jul 23, 2007	18.29	18.61	18.24	18.28
762	NYSE	DPZ	Fri, Jul 20, 2007	18.48	18.55	18.12	18.31
761	NYSE	DPZ	Thu, Jul 19, 2007	18.39	18.56	18.31	18.52
760	NYSE	DPZ	Wed, Jul 18, 2007	18.52	18.80	18.27	18.39
759	NYSE	DPZ	Tue, Jul 17, 2007	18.78	18.89	18.57	18.62
758	NYSE	DPZ	Mon, Jul 16, 2007	18.68	18.83	18.42	18.69
757	NYSE	DPZ	Fri, Jul 13, 2007	18.77	18.81	18.54	18.79
756	NYSE	DPZ	Thu, Jul 12, 2007	18.81	19.02	18.79	18.83
755	NYSE	DPZ	Wed, Jul 11, 2007	18.42	18.86	18.37	18.73
754	NYSE	DPZ	Tue, Jul 10, 2007	18.64	18.72	18.39	18.47
753	NYSE	DPZ	Mon, Jul 9, 2007	18.88	18.96	18.72	18.76
752	NYSE	DPZ	Fri, Jul 6, 2007	18.65	18.88	18.62	18.80
751	NYSE	DPZ	Thu, Jul 5, 2007	18.48	18.77	18.46	18.62
750	NYSE	DPZ	Tue, Jul 3, 2007	18.38	18.45	18.30	18.43
749	NYSE	DPZ	Mon, Jul 2, 2007	18.40	18.74	18.16	18.38
748	NYSE	DPZ	Fri, Jun 29, 2007	18.41	18.47	18.14	18.27
747	NYSE	DPZ	Thu, Jun 28, 2007	18.35	18.49	18.23	18.36
746	NYSE	DPZ	Wed, Jun 27, 2007	17.95	18.36	17.89	18.31
745	NYSE	DPZ	Tue, Jun 26, 2007	18.02	18.21	17.90	18.04
744	NYSE	DPZ	Mon, Jun 25, 2007	18.38	18.49	17.96	18.00
743	NYSE	DPZ	Fri, Jun 22, 2007	18.30	18.58	18.25	18.37
742	NYSE	DPZ	Thu, Jun 21, 2007	18.68	18.71	18.18	18.33
741	NYSE	DPZ	Wed, Jun 20, 2007	18.93	18.93	18.65	18.67
740	NYSE	DPZ	Tue, Jun 19, 2007	18.70	18.91	18.60	18.86
739	NYSE	DPZ	Mon, Jun 18, 2007	18.82	18.82	18.56	18.63
738	NYSE	DPZ	Fri, Jun 15, 2007	19.12	19.12	18.75	18.82
737	NYSE	DPZ	Thu, Jun 14, 2007	19.05	19.15	18.75	18.82
736	NYSE	DPZ	Wed, Jun 13, 2007	19.21	19.21	18.92	19.08
735	NYSE	DPZ	Tue, Jun 12, 2007	19.21	19.32	19.03	19.10
734	NYSE	DPZ	Mon, Jun 11, 2007	19.38	19.44	19.25	19.27
733	NYSE	DPZ	Fri, Jun 8, 2007	19.33	19.50	19.21	19.46
732	NYSE	DPZ	Thu, Jun 7, 2007	19.60	19.64	19.30	19.33
731	NYSE	DPZ	Wed, Jun 6, 2007	19.70	19.80	19.51	19.60
730	NYSE	DPZ	Tue, Jun 5, 2007	19.86	19.87	19.63	19.81
729	NYSE	DPZ	Mon, Jun 4, 2007	19.87	19.94	19.66	19.88
728	NYSE	DPZ	Fri, Jun 1, 2007	19.62	19.76	19.61	19.70
727	NYSE	DPZ	Thu, May 31, 2007	19.47	19.66	19.39	19.62
726	NYSE	DPZ	Wed, May 30, 2007	19.40	19.53	19.35	19.45
725	NYSE	DPZ	Tue, May 29, 2007	19.66	19.66	19.38	19.57
724	NYSE	DPZ	Fri, May 25, 2007	19.70	19.79	19.47	19.63
723	NYSE	DPZ	Thu, May 24, 2007	19.58	19.76	19.36	19.58
722	NYSE	DPZ	Wed, May 23, 2007	19.77	19.88	19.63	19.67
721	NYSE	DPZ	Tue, May 22, 2007	19.68	19.80	19.50	19.79
720	NYSE	DPZ	Mon, May 21, 2007	19.59	19.89	19.54	19.70
719	NYSE	DPZ	Fri, May 18, 2007	19.64	19.76	19.45	19.59
718	NYSE	DPZ	Thu, May 17, 2007	19.82	19.83	19.53	19.64
717	NYSE	DPZ	Wed, May 16, 2007	19.95	20.02	19.75	19.89
716	NYSE	DPZ	Tue, May 15, 2007	20.23	20.30	19.90	19.94
715	NYSE	DPZ	Mon, May 14, 2007	19.98	20.21	19.98	20.21
714	NYSE	DPZ	Fri, May 11, 2007	19.74	20.09	19.74	20.01
713	NYSE	DPZ	Thu, May 10, 2007	20.05	20.20	19.70	19.80
712	NYSE	DPZ	Wed, May 9, 2007	19.91	20.20	19.83	20.12
711	NYSE	DPZ	Tue, May 8, 2007	19.70	19.90	19.63	19.86
710	NYSE	DPZ	Mon, May 7, 2007	19.00	19.95	18.95	19.63
709	NYSE	DPZ	Fri, May 4, 2007	32.31	32.39	31.75	32.37
708	NYSE	DPZ	Thu, May 3, 2007	32.05	32.24	31.82	31.99
707	NYSE	DPZ	Wed, May 2, 2007	31.75	32.25	31.12	32.07
706	NYSE	DPZ	Tue, May 1, 2007	32.35	32.65	31.55	32.60
705	NYSE	DPZ	Mon, Apr 30, 2007	32.90	33.06	32.17	32.25
704	NYSE	DPZ	Fri, Apr 27, 2007	33.07	33.14	32.79	32.92
703	NYSE	DPZ	Thu, Apr 26, 2007	33.84	33.84	32.82	33.06
702	NYSE	DPZ	Wed, Apr 25, 2007	32.85	33.00	32.66	32.81
701	NYSE	DPZ	Tue, Apr 24, 2007	33.40	33.42	32.59	32.70
700	NYSE	DPZ	Mon, Apr 23, 2007	33.15	33.67	33.12	33.21
699	NYSE	DPZ	Fri, Apr 20, 2007	32.98	33.30	32.73	33.26
698	NYSE	DPZ	Thu, Apr 19, 2007	33.39	33.40	32.15	32.62
697	NYSE	DPZ	Wed, Apr 18, 2007	35.67	35.67	33.61	33.63
696	NYSE	DPZ	Tue, Apr 17, 2007	33.66	33.73	33.25	33.51
695	NYSE	DPZ	Mon, Apr 16, 2007	33.20	33.94	33.20	33.66
694	NYSE	DPZ	Fri, Apr 13, 2007	33.11	33.15	32.91	33.10
693	NYSE	DPZ	Thu, Apr 12, 2007	33.05	33.22	32.62	33.16
692	NYSE	DPZ	Wed, Apr 11, 2007	33.60	33.60	32.87	33.16
691	NYSE	DPZ	Tue, Apr 10, 2007	33.50	33.69	33.44	33.56
690	NYSE	DPZ	Mon, Apr 9, 2007	33.49	33.80	33.45	33.57
689	NYSE	DPZ	Thu, Apr 5, 2007	33.49	33.61	33.48	33.52
688	NYSE	DPZ	Wed, Apr 4, 2007	33.98	33.99	33.40	33.54
687	NYSE	DPZ	Tue, Apr 3, 2007	33.05	33.62	33.03	33.49
686	NYSE	DPZ	Mon, Apr 2, 2007	32.50	33.08	32.50	32.97
685	NYSE	DPZ	Fri, Mar 30, 2007	32.19	32.53	32.10	32.47
684	NYSE	DPZ	Thu, Mar 29, 2007	32.30	32.44	31.96	32.09
683	NYSE	DPZ	Wed, Mar 28, 2007	32.00	32.24	31.82	32.00
682	NYSE	DPZ	Tue, Mar 27, 2007	31.90	32.02	31.63	32.00
681	NYSE	DPZ	Mon, Mar 26, 2007	31.95	32.03	31.64	32.00
680	NYSE	DPZ	Fri, Mar 23, 2007	31.95	32.08	31.81	32.08
679	NYSE	DPZ	Thu, Mar 22, 2007	32.01	32.04	31.75	31.85
678	NYSE	DPZ	Wed, Mar 21, 2007	31.95	32.11	31.66	31.93
677	NYSE	DPZ	Tue, Mar 20, 2007	31.60	31.98	31.60	31.97
676	NYSE	DPZ	Mon, Mar 19, 2007	31.40	31.95	31.40	31.81
675	NYSE	DPZ	Fri, Mar 16, 2007	31.55	31.65	30.98	31.30
674	NYSE	DPZ	Thu, Mar 15, 2007	30.95	31.50	30.88	31.49
673	NYSE	DPZ	Wed, Mar 14, 2007	30.85	31.20	30.28	30.90
672	NYSE	DPZ	Tue, Mar 13, 2007	31.34	31.40	30.76	30.85
671	NYSE	DPZ	Mon, Mar 12, 2007	31.33	31.64	31.30	31.50
670	NYSE	DPZ	Fri, Mar 9, 2007	31.40	31.52	31.30	31.35
669	NYSE	DPZ	Thu, Mar 8, 2007	31.20	31.35	30.96	31.27
668	NYSE	DPZ	Wed, Mar 7, 2007	30.76	31.11	30.70	30.93
667	NYSE	DPZ	Tue, Mar 6, 2007	30.68	30.92	30.47	30.83
666	NYSE	DPZ	Mon, Mar 5, 2007	30.70	30.71	30.42	30.46
665	NYSE	DPZ	Fri, Mar 2, 2007	30.70	31.14	30.68	30.83
664	NYSE	DPZ	Thu, Mar 1, 2007	30.35	31.39	30.12	31.17
663	NYSE	DPZ	Wed, Feb 28, 2007	31.05	31.45	30.80	30.86
662	NYSE	DPZ	Tue, Feb 27, 2007	31.40	31.50	31.00	31.08
661	NYSE	DPZ	Mon, Feb 26, 2007	31.85	31.90	31.55	31.70
660	NYSE	DPZ	Fri, Feb 23, 2007	31.80	32.13	31.45	31.95
659	NYSE	DPZ	Thu, Feb 22, 2007	32.25	32.32	31.94	32.30
658	NYSE	DPZ	Wed, Feb 21, 2007	32.02	32.37	32.00	32.30
657	NYSE	DPZ	Tue, Feb 20, 2007	32.00	32.32	31.65	32.09
656	NYSE	DPZ	Fri, Feb 16, 2007	31.97	32.05	31.80	32.05
655	NYSE	DPZ	Thu, Feb 15, 2007	31.81	32.20	31.70	31.97
654	NYSE	DPZ	Wed, Feb 14, 2007	31.82	32.16	31.70	31.76
653	NYSE	DPZ	Tue, Feb 13, 2007	31.85	31.98	31.73	31.82
652	NYSE	DPZ	Mon, Feb 12, 2007	31.88	31.92	31.57	31.71
651	NYSE	DPZ	Fri, Feb 9, 2007	31.94	32.18	31.60	31.75
650	NYSE	DPZ	Thu, Feb 8, 2007	32.22	32.24	31.80	31.95
649	NYSE	DPZ	Wed, Feb 7, 2007	29.85	32.40	29.85	32.38
648	NYSE	DPZ	Tue, Feb 6, 2007	28.75	28.78	28.50	28.70
647	NYSE	DPZ	Mon, Feb 5, 2007	28.91	28.91	28.59	28.68
646	NYSE	DPZ	Fri, Feb 2, 2007	28.75	28.93	28.42	28.91
645	NYSE	DPZ	Thu, Feb 1, 2007	28.70	28.74	28.30	28.50
644	NYSE	DPZ	Wed, Jan 31, 2007	28.40	28.60	28.32	28.57
643	NYSE	DPZ	Tue, Jan 30, 2007	28.45	28.53	28.38	28.44
642	NYSE	DPZ	Mon, Jan 29, 2007	28.61	28.61	28.36	28.43
641	NYSE	DPZ	Fri, Jan 26, 2007	28.61	28.66	28.43	28.61
640	NYSE	DPZ	Thu, Jan 25, 2007	28.70	28.81	28.43	28.60
639	NYSE	DPZ	Wed, Jan 24, 2007	28.71	28.94	28.69	28.80
638	NYSE	DPZ	Tue, Jan 23, 2007	28.70	28.83	28.56	28.64
637	NYSE	DPZ	Mon, Jan 22, 2007	28.70	28.85	28.58	28.76
636	NYSE	DPZ	Fri, Jan 19, 2007	28.78	28.78	28.51	28.70
635	NYSE	DPZ	Thu, Jan 18, 2007	28.79	29.00	28.71	28.78
634	NYSE	DPZ	Wed, Jan 17, 2007	28.77	28.92	28.57	28.79
633	NYSE	DPZ	Tue, Jan 16, 2007	28.96	29.10	28.70	28.77
632	NYSE	DPZ	Fri, Jan 12, 2007	28.84	29.03	28.75	28.90
631	NYSE	DPZ	Thu, Jan 11, 2007	28.60	29.06	28.56	28.94
630	NYSE	DPZ	Wed, Jan 10, 2007	28.50	28.63	28.37	28.62
629	NYSE	DPZ	Tue, Jan 9, 2007	28.01	28.50	28.01	28.50
628	NYSE	DPZ	Mon, Jan 8, 2007	27.90	28.15	27.55	28.00
627	NYSE	DPZ	Fri, Jan 5, 2007	28.25	28.25	27.99	28.00
626	NYSE	DPZ	Thu, Jan 4, 2007	28.04	28.43	27.70	28.36
625	NYSE	DPZ	Wed, Jan 3, 2007	27.80	28.19	27.78	28.04
624	NYSE	DPZ	Fri, Dec 29, 2006	28.35	28.45	27.99	28.00
623	NYSE	DPZ	Thu, Dec 28, 2006	28.30	28.50	28.19	28.35
622	NYSE	DPZ	Wed, Dec 27, 2006	28.15	28.36	28.02	28.36
621	NYSE	DPZ	Tue, Dec 26, 2006	27.78	28.13	27.78	28.02
620	NYSE	DPZ	Fri, Dec 22, 2006	27.63	27.83	27.47	27.79
619	NYSE	DPZ	Thu, Dec 21, 2006	27.98	28.01	27.42	27.66
618	NYSE	DPZ	Wed, Dec 20, 2006	27.95	28.18	27.88	27.98
617	NYSE	DPZ	Tue, Dec 19, 2006	27.80	27.91	27.51	27.88
616	NYSE	DPZ	Mon, Dec 18, 2006	27.71	28.08	27.71	27.90
615	NYSE	DPZ	Fri, Dec 15, 2006	27.68	27.80	27.60	27.75
614	NYSE	DPZ	Thu, Dec 14, 2006	27.32	27.72	27.30	27.51
613	NYSE	DPZ	Wed, Dec 13, 2006	27.43	27.43	27.13	27.30
612	NYSE	DPZ	Tue, Dec 12, 2006	27.26	27.38	27.10	27.27
611	NYSE	DPZ	Mon, Dec 11, 2006	27.20	27.47	27.16	27.31
610	NYSE	DPZ	Fri, Dec 8, 2006	27.20	27.46	27.10	27.25
609	NYSE	DPZ	Thu, Dec 7, 2006	26.97	27.32	26.87	27.28
608	NYSE	DPZ	Wed, Dec 6, 2006	27.22	27.23	26.83	26.97
607	NYSE	DPZ	Tue, Dec 5, 2006	27.30	27.50	27.08	27.33
606	NYSE	DPZ	Mon, Dec 4, 2006	26.89	27.75	26.89	27.42
605	NYSE	DPZ	Fri, Dec 1, 2006	27.47	27.47	26.40	26.90
604	NYSE	DPZ	Thu, Nov 30, 2006	27.85	27.86	27.42	27.46
603	NYSE	DPZ	Wed, Nov 29, 2006	27.67	28.00	27.48	27.88
602	NYSE	DPZ	Tue, Nov 28, 2006	26.97	27.51	26.87	27.42
601	NYSE	DPZ	Mon, Nov 27, 2006	27.85	27.85	27.09	27.09
600	NYSE	DPZ	Fri, Nov 24, 2006	27.52	28.06	27.48	28.02
599	NYSE	DPZ	Wed, Nov 22, 2006	27.66	27.85	27.51	27.77
598	NYSE	DPZ	Tue, Nov 21, 2006	27.58	27.69	27.45	27.56
597	NYSE	DPZ	Mon, Nov 20, 2006	27.48	27.79	27.35	27.60
596	NYSE	DPZ	Fri, Nov 17, 2006	27.71	27.71	27.35	27.48
595	NYSE	DPZ	Thu, Nov 16, 2006	27.60	27.78	27.44	27.71
594	NYSE	DPZ	Wed, Nov 15, 2006	27.40	27.85	27.40	27.53
593	NYSE	DPZ	Tue, Nov 14, 2006	27.32	27.40	26.90	27.29
592	NYSE	DPZ	Mon, Nov 13, 2006	27.37	27.56	27.14	27.25
591	NYSE	DPZ	Fri, Nov 10, 2006	27.01	27.43	26.99	27.43
590	NYSE	DPZ	Thu, Nov 9, 2006	27.34	27.34	26.85	27.03
589	NYSE	DPZ	Wed, Nov 8, 2006	26.93	27.55	26.73	27.29
588	NYSE	DPZ	Tue, Nov 7, 2006	26.73	27.15	26.73	26.96
587	NYSE	DPZ	Mon, Nov 6, 2006	26.19	27.00	26.18	26.93
586	NYSE	DPZ	Fri, Nov 3, 2006	26.34	26.34	25.80	25.98
585	NYSE	DPZ	Thu, Nov 2, 2006	26.59	26.71	26.33	26.34
584	NYSE	DPZ	Wed, Nov 1, 2006	27.22	27.22	26.59	26.82
583	NYSE	DPZ	Tue, Oct 31, 2006	27.37	27.41	26.94	27.18
582	NYSE	DPZ	Mon, Oct 30, 2006	26.88	27.35	26.66	27.32
581	NYSE	DPZ	Fri, Oct 27, 2006	27.13	27.23	26.75	26.88
580	NYSE	DPZ	Thu, Oct 26, 2006	27.43	27.43	26.83	27.30
579	NYSE	DPZ	Wed, Oct 25, 2006	26.71	27.44	26.71	27.20
578	NYSE	DPZ	Tue, Oct 24, 2006	26.51	26.88	26.47	26.76
577	NYSE	DPZ	Mon, Oct 23, 2006	26.32	26.98	26.17	26.67
576	NYSE	DPZ	Fri, Oct 20, 2006	26.53	26.56	26.13	26.50
575	NYSE	DPZ	Thu, Oct 19, 2006	26.56	26.66	26.31	26.49
574	NYSE	DPZ	Wed, Oct 18, 2006	26.70	27.07	26.55	26.69
573	NYSE	DPZ	Tue, Oct 17, 2006	26.79	26.93	26.25	26.70
572	NYSE	DPZ	Mon, Oct 16, 2006	26.39	27.10	26.13	27.10
571	NYSE	DPZ	Fri, Oct 13, 2006	26.52	26.93	26.27	26.39
570	NYSE	DPZ	Thu, Oct 12, 2006	24.35	26.79	24.31	26.51
569	NYSE	DPZ	Wed, Oct 11, 2006	25.98	26.07	25.56	25.56
568	NYSE	DPZ	Tue, Oct 10, 2006	26.44	26.45	25.98	26.16
567	NYSE	DPZ	Mon, Oct 9, 2006	26.62	26.63	26.42	26.47
566	NYSE	DPZ	Fri, Oct 6, 2006	26.45	26.90	26.37	26.71
565	NYSE	DPZ	Thu, Oct 5, 2006	26.71	27.06	26.69	26.95
564	NYSE	DPZ	Wed, Oct 4, 2006	26.00	26.89	25.98	26.76
563	NYSE	DPZ	Tue, Oct 3, 2006	25.58	26.13	25.35	26.03
562	NYSE	DPZ	Mon, Oct 2, 2006	25.67	26.12	25.45	25.57
561	NYSE	DPZ	Fri, Sep 29, 2006	25.56	26.11	25.56	25.65
560	NYSE	DPZ	Thu, Sep 28, 2006	25.58	25.80	25.35	25.56
559	NYSE	DPZ	Wed, Sep 27, 2006	25.63	25.95	25.32	25.58
558	NYSE	DPZ	Tue, Sep 26, 2006	25.69	26.02	25.53	25.79
557	NYSE	DPZ	Mon, Sep 25, 2006	24.85	25.80	24.85	25.77
556	NYSE	DPZ	Fri, Sep 22, 2006	24.92	25.00	24.63	24.91
555	NYSE	DPZ	Thu, Sep 21, 2006	25.85	25.85	24.90	25.05
554	NYSE	DPZ	Wed, Sep 20, 2006	25.00	25.94	25.00	25.80
553	NYSE	DPZ	Tue, Sep 19, 2006	24.93	25.00	24.57	24.95
552	NYSE	DPZ	Mon, Sep 18, 2006	25.75	25.75	24.86	25.00
551	NYSE	DPZ	Fri, Sep 15, 2006	25.85	26.11	25.44	25.85
550	NYSE	DPZ	Thu, Sep 14, 2006	25.21	25.66	24.81	25.66
549	NYSE	DPZ	Wed, Sep 13, 2006	25.30	25.35	24.98	25.20
548	NYSE	DPZ	Tue, Sep 12, 2006	24.55	25.41	24.43	25.36
547	NYSE	DPZ	Mon, Sep 11, 2006	24.13	24.60	24.10	24.48
546	NYSE	DPZ	Fri, Sep 8, 2006	24.10	24.50	24.00	24.38
545	NYSE	DPZ	Thu, Sep 7, 2006	24.35	24.41	23.95	24.00
544	NYSE	DPZ	Wed, Sep 6, 2006	24.40	24.50	24.16	24.46
543	NYSE	DPZ	Tue, Sep 5, 2006	24.50	24.52	24.31	24.50
542	NYSE	DPZ	Fri, Sep 1, 2006	24.50	24.57	24.34	24.51
541	NYSE	DPZ	Thu, Aug 31, 2006	24.29	24.51	24.21	24.45
540	NYSE	DPZ	Wed, Aug 30, 2006	24.11	24.47	24.03	24.37
539	NYSE	DPZ	Tue, Aug 29, 2006	23.89	24.35	23.80	24.05
538	NYSE	DPZ	Mon, Aug 28, 2006	23.25	23.88	23.25	23.77
537	NYSE	DPZ	Fri, Aug 25, 2006	23.63	23.63	23.00	23.31
536	NYSE	DPZ	Thu, Aug 24, 2006	24.15	24.20	23.63	23.68
535	NYSE	DPZ	Wed, Aug 23, 2006	24.10	24.35	24.01	24.25
534	NYSE	DPZ	Tue, Aug 22, 2006	24.20	24.39	23.88	24.07
533	NYSE	DPZ	Mon, Aug 21, 2006	24.40	24.41	24.04	24.28
532	NYSE	DPZ	Fri, Aug 18, 2006	24.60	24.60	24.25	24.53
531	NYSE	DPZ	Thu, Aug 17, 2006	24.08	24.77	24.04	24.72
530	NYSE	DPZ	Wed, Aug 16, 2006	24.45	24.49	23.91	24.07
529	NYSE	DPZ	Tue, Aug 15, 2006	23.63	24.13	23.57	24.13
528	NYSE	DPZ	Mon, Aug 14, 2006	23.57	23.91	23.30	23.38
527	NYSE	DPZ	Fri, Aug 11, 2006	23.48	23.62	23.20	23.51
526	NYSE	DPZ	Thu, Aug 10, 2006	22.93	23.59	22.86	23.51
525	NYSE	DPZ	Wed, Aug 9, 2006	23.25	23.52	22.83	23.00
524	NYSE	DPZ	Tue, Aug 8, 2006	23.57	23.79	23.21	23.25
523	NYSE	DPZ	Mon, Aug 7, 2006	23.35	23.61	23.19	23.57
522	NYSE	DPZ	Fri, Aug 4, 2006	23.75	24.27	23.14	23.52
521	NYSE	DPZ	Thu, Aug 3, 2006	22.80	23.70	22.62	23.47
520	NYSE	DPZ	Wed, Aug 2, 2006	22.53	23.01	22.53	22.99
519	NYSE	DPZ	Tue, Aug 1, 2006	22.75	22.76	22.40	22.50
518	NYSE	DPZ	Mon, Jul 31, 2006	22.43	22.87	22.32	22.74
517	NYSE	DPZ	Fri, Jul 28, 2006	22.45	22.58	22.20	22.43
516	NYSE	DPZ	Thu, Jul 27, 2006	22.56	22.86	22.24	22.30
515	NYSE	DPZ	Wed, Jul 26, 2006	22.76	22.88	22.31	22.46
514	NYSE	DPZ	Tue, Jul 25, 2006	22.69	22.89	22.50	22.80
513	NYSE	DPZ	Mon, Jul 24, 2006	22.26	22.73	22.26	22.50
512	NYSE	DPZ	Fri, Jul 21, 2006	21.84	22.26	21.55	22.25
511	NYSE	DPZ	Thu, Jul 20, 2006	22.20	22.56	21.01	21.84
510	NYSE	DPZ	Wed, Jul 19, 2006	23.29	23.89	23.25	23.88
509	NYSE	DPZ	Tue, Jul 18, 2006	23.49	23.55	23.01	23.29
508	NYSE	DPZ	Mon, Jul 17, 2006	23.05	23.38	22.94	23.17
507	NYSE	DPZ	Fri, Jul 14, 2006	23.24	23.25	22.76	23.08
506	NYSE	DPZ	Thu, Jul 13, 2006	23.75	23.75	23.20	23.30
505	NYSE	DPZ	Wed, Jul 12, 2006	24.43	24.65	23.90	23.92
504	NYSE	DPZ	Tue, Jul 11, 2006	24.42	24.65	24.12	24.50
503	NYSE	DPZ	Mon, Jul 10, 2006	24.39	24.84	24.39	24.51
502	NYSE	DPZ	Fri, Jul 7, 2006	24.40	24.60	24.24	24.35
501	NYSE	DPZ	Thu, Jul 6, 2006	24.35	24.74	24.30	24.61
500	NYSE	DPZ	Wed, Jul 5, 2006	24.44	24.52	24.07	24.36
499	NYSE	DPZ	Mon, Jul 3, 2006	24.66	24.72	24.44	24.55
498	NYSE	DPZ	Fri, Jun 30, 2006	24.98	25.00	24.55	24.74
497	NYSE	DPZ	Thu, Jun 29, 2006	23.70	25.05	23.70	24.81
496	NYSE	DPZ	Wed, Jun 28, 2006	23.83	23.83	23.45	23.56
495	NYSE	DPZ	Tue, Jun 27, 2006	24.00	24.26	23.56	23.85
494	NYSE	DPZ	Mon, Jun 26, 2006	23.53	24.29	23.48	23.92
493	NYSE	DPZ	Fri, Jun 23, 2006	23.25	23.70	23.17	23.28
492	NYSE	DPZ	Thu, Jun 22, 2006	23.48	23.64	23.07	23.31
491	NYSE	DPZ	Wed, Jun 21, 2006	23.43	24.20	23.37	23.61
490	NYSE	DPZ	Tue, Jun 20, 2006	22.91	23.60	22.89	23.30
489	NYSE	DPZ	Mon, Jun 19, 2006	23.52	23.64	22.84	22.97
488	NYSE	DPZ	Fri, Jun 16, 2006	24.09	24.11	23.45	23.55
487	NYSE	DPZ	Thu, Jun 15, 2006	23.30	24.25	23.24	24.12
486	NYSE	DPZ	Wed, Jun 14, 2006	23.05	23.14	22.90	23.06
485	NYSE	DPZ	Tue, Jun 13, 2006	23.13	23.45	22.88	23.10
484	NYSE	DPZ	Mon, Jun 12, 2006	23.91	23.98	23.27	23.29
483	NYSE	DPZ	Fri, Jun 9, 2006	23.90	24.13	23.82	23.90
482	NYSE	DPZ	Thu, Jun 8, 2006	23.82	24.05	23.58	23.90
481	NYSE	DPZ	Wed, Jun 7, 2006	23.82	24.08	23.67	23.82
480	NYSE	DPZ	Tue, Jun 6, 2006	23.92	23.98	23.66	23.81
479	NYSE	DPZ	Mon, Jun 5, 2006	24.45	24.47	23.80	23.80
478	NYSE	DPZ	Fri, Jun 2, 2006	24.60	24.72	24.38	24.56
477	NYSE	DPZ	Thu, Jun 1, 2006	24.80	24.81	24.04	24.50
476	NYSE	DPZ	Wed, May 31, 2006	23.57	23.86	23.45	23.68
475	NYSE	DPZ	Tue, May 30, 2006	24.43	24.43	23.57	23.57
474	NYSE	DPZ	Fri, May 26, 2006	24.45	24.73	24.35	24.44
473	NYSE	DPZ	Thu, May 25, 2006	24.30	24.40	24.00	24.30
472	NYSE	DPZ	Wed, May 24, 2006	24.06	24.18	23.70	24.12
471	NYSE	DPZ	Tue, May 23, 2006	24.65	24.70	24.20	24.20
470	NYSE	DPZ	Mon, May 22, 2006	24.65	24.76	24.22	24.44
469	NYSE	DPZ	Fri, May 19, 2006	24.89	24.95	24.55	24.76
468	NYSE	DPZ	Thu, May 18, 2006	25.28	25.44	24.81	24.89
467	NYSE	DPZ	Wed, May 17, 2006	25.20	25.39	25.04	25.28
466	NYSE	DPZ	Tue, May 16, 2006	25.04	25.35	24.94	25.25
465	NYSE	DPZ	Mon, May 15, 2006	24.70	25.15	24.52	25.05
464	NYSE	DPZ	Fri, May 12, 2006	25.41	25.47	24.76	24.89
463	NYSE	DPZ	Thu, May 11, 2006	25.89	25.89	25.36	25.57
462	NYSE	DPZ	Wed, May 10, 2006	26.20	26.35	25.98	25.99
461	NYSE	DPZ	Tue, May 9, 2006	26.38	26.46	26.16	26.32
460	NYSE	DPZ	Mon, May 8, 2006	26.25	26.58	26.19	26.43
459	NYSE	DPZ	Fri, May 5, 2006	26.10	26.39	26.05	26.31
458	NYSE	DPZ	Thu, May 4, 2006	25.65	26.24	25.57	26.02
457	NYSE	DPZ	Wed, May 3, 2006	25.28	25.65	25.20	25.55
456	NYSE	DPZ	Tue, May 2, 2006	25.23	25.42	25.03	25.33
455	NYSE	DPZ	Mon, May 1, 2006	26.32	26.32	25.25	25.28
454	NYSE	DPZ	Fri, Apr 28, 2006	26.10	26.80	25.70	26.33
453	NYSE	DPZ	Thu, Apr 27, 2006	26.97	27.10	26.35	26.35
452	NYSE	DPZ	Wed, Apr 26, 2006	27.27	27.82	27.27	27.60
451	NYSE	DPZ	Tue, Apr 25, 2006	27.20	27.32	26.92	27.20
450	NYSE	DPZ	Mon, Apr 24, 2006	27.37	27.37	27.10	27.20
449	NYSE	DPZ	Fri, Apr 21, 2006	28.04	28.04	27.32	27.53
448	NYSE	DPZ	Thu, Apr 20, 2006	27.85	28.18	27.68	28.04
447	NYSE	DPZ	Wed, Apr 19, 2006	27.64	28.00	27.64	27.93
446	NYSE	DPZ	Tue, Apr 18, 2006	27.18	27.74	26.97	27.70
445	NYSE	DPZ	Mon, Apr 17, 2006	27.05	27.36	27.02	27.18
444	NYSE	DPZ	Thu, Apr 13, 2006	27.18	27.32	26.96	27.10
443	NYSE	DPZ	Wed, Apr 12, 2006	26.58	27.28	26.52	27.22
442	NYSE	DPZ	Tue, Apr 11, 2006	27.24	27.31	26.79	26.83
441	NYSE	DPZ	Mon, Apr 10, 2006	27.65	27.70	27.12	27.27
440	NYSE	DPZ	Fri, Apr 7, 2006	27.80	28.05	27.60	27.60
439	NYSE	DPZ	Thu, Apr 6, 2006	27.88	27.91	27.55	27.79
438	NYSE	DPZ	Wed, Apr 5, 2006	28.00	28.00	27.31	27.87
437	NYSE	DPZ	Tue, Apr 4, 2006	28.51	28.53	27.93	28.01
436	NYSE	DPZ	Mon, Apr 3, 2006	28.60	28.90	28.26	28.62
435	NYSE	DPZ	Fri, Mar 31, 2006	28.47	28.65	28.20	28.55
434	NYSE	DPZ	Thu, Mar 30, 2006	28.76	28.90	28.31	28.50
433	NYSE	DPZ	Wed, Mar 29, 2006	28.90	28.90	28.40	28.75
432	NYSE	DPZ	Tue, Mar 28, 2006	28.31	28.72	28.16	28.40
431	NYSE	DPZ	Mon, Mar 27, 2006	28.45	28.63	28.28	28.33
430	NYSE	DPZ	Fri, Mar 24, 2006	28.42	28.60	28.25	28.42
429	NYSE	DPZ	Thu, Mar 23, 2006	28.45	28.68	28.09	28.58
428	NYSE	DPZ	Wed, Mar 22, 2006	27.70	28.55	27.70	28.52
427	NYSE	DPZ	Tue, Mar 21, 2006	28.15	28.15	27.66	27.76
426	NYSE	DPZ	Mon, Mar 20, 2006	28.18	28.21	27.86	28.15
425	NYSE	DPZ	Fri, Mar 17, 2006	28.34	28.38	27.96	28.12
424	NYSE	DPZ	Thu, Mar 16, 2006	28.00	28.55	27.96	28.38
423	NYSE	DPZ	Wed, Mar 15, 2006	27.50	28.00	27.41	27.97
422	NYSE	DPZ	Tue, Mar 14, 2006	26.98	27.50	26.90	27.47
421	NYSE	DPZ	Mon, Mar 13, 2006	26.30	26.85	26.30	26.82
420	NYSE	DPZ	Fri, Mar 10, 2006	26.10	26.22	26.00	26.22
419	NYSE	DPZ	Thu, Mar 9, 2006	25.88	26.22	25.78	26.15
418	NYSE	DPZ	Wed, Mar 8, 2006	25.41	25.99	25.41	25.90
417	NYSE	DPZ	Tue, Mar 7, 2006	26.23	26.23	25.46	25.52
416	NYSE	DPZ	Mon, Mar 6, 2006	26.30	26.38	26.15	26.33
415	NYSE	DPZ	Fri, Mar 3, 2006	26.30	26.41	26.05	26.30
414	NYSE	DPZ	Thu, Mar 2, 2006	26.10	26.48	25.99	26.48
413	NYSE	DPZ	Wed, Mar 1, 2006	25.56	26.29	25.51	26.24
412	NYSE	DPZ	Tue, Feb 28, 2006	25.80	25.87	25.45	25.50
411	NYSE	DPZ	Mon, Feb 27, 2006	25.60	26.06	25.55	25.90
410	NYSE	DPZ	Fri, Feb 24, 2006	25.89	25.91	25.57	25.70
409	NYSE	DPZ	Thu, Feb 23, 2006	26.05	26.30	25.78	25.80
408	NYSE	DPZ	Wed, Feb 22, 2006	26.00	26.15	25.73	25.99
407	NYSE	DPZ	Tue, Feb 21, 2006	26.34	26.35	25.90	26.00
406	NYSE	DPZ	Fri, Feb 17, 2006	25.39	26.35	25.39	26.29
405	NYSE	DPZ	Thu, Feb 16, 2006	26.40	26.40	26.19	26.32
404	NYSE	DPZ	Wed, Feb 15, 2006	26.29	26.44	26.12	26.35
403	NYSE	DPZ	Tue, Feb 14, 2006	26.29	26.40	26.22	26.29
402	NYSE	DPZ	Mon, Feb 13, 2006	25.81	26.25	25.80	26.15
401	NYSE	DPZ	Fri, Feb 10, 2006	25.78	25.90	25.65	25.76
400	NYSE	DPZ	Thu, Feb 9, 2006	25.70	25.97	25.67	25.85
399	NYSE	DPZ	Wed, Feb 8, 2006	25.82	25.82	25.55	25.64
398	NYSE	DPZ	Tue, Feb 7, 2006	25.70	25.95	25.68	25.82
397	NYSE	DPZ	Mon, Feb 6, 2006	25.49	25.89	25.41	25.70
396	NYSE	DPZ	Fri, Feb 3, 2006	25.41	25.80	25.29	25.52
395	NYSE	DPZ	Thu, Feb 2, 2006	25.25	25.50	25.19	25.35
394	NYSE	DPZ	Wed, Feb 1, 2006	24.85	25.45	24.84	25.33
393	NYSE	DPZ	Tue, Jan 31, 2006	25.00	25.05	24.65	24.91
392	NYSE	DPZ	Mon, Jan 30, 2006	25.34	25.34	24.82	25.00
391	NYSE	DPZ	Fri, Jan 27, 2006	25.35	25.55	25.11	25.34
390	NYSE	DPZ	Thu, Jan 26, 2006	24.98	25.45	24.75	25.21
389	NYSE	DPZ	Wed, Jan 25, 2006	24.54	24.99	24.53	24.98
388	NYSE	DPZ	Tue, Jan 24, 2006	24.14	24.50	24.14	24.50
387	NYSE	DPZ	Mon, Jan 23, 2006	24.05	24.34	23.99	24.15
386	NYSE	DPZ	Fri, Jan 20, 2006	24.45	24.50	24.00	24.08
385	NYSE	DPZ	Thu, Jan 19, 2006	24.07	24.55	24.04	24.39
384	NYSE	DPZ	Wed, Jan 18, 2006	23.73	24.12	23.70	24.08
383	NYSE	DPZ	Tue, Jan 17, 2006	24.05	24.16	24.00	24.05
382	NYSE	DPZ	Fri, Jan 13, 2006	24.01	24.16	24.01	24.12
381	NYSE	DPZ	Thu, Jan 12, 2006	24.12	24.21	23.90	24.05
380	NYSE	DPZ	Wed, Jan 11, 2006	25.50	25.50	23.67	24.26
379	NYSE	DPZ	Tue, Jan 10, 2006	25.44	25.68	25.36	25.55
378	NYSE	DPZ	Mon, Jan 9, 2006	25.57	25.66	25.23	25.55
377	NYSE	DPZ	Fri, Jan 6, 2006	25.09	25.49	25.05	25.20
376	NYSE	DPZ	Thu, Jan 5, 2006	24.90	25.06	24.83	24.93
375	NYSE	DPZ	Wed, Jan 4, 2006	24.70	24.95	24.70	24.86
374	NYSE	DPZ	Tue, Jan 3, 2006	24.36	24.98	24.30	24.79
373	NYSE	DPZ	Fri, Dec 30, 2005	24.35	24.36	24.11	24.20
372	NYSE	DPZ	Thu, Dec 29, 2005	24.75	24.80	24.36	24.38
371	NYSE	DPZ	Wed, Dec 28, 2005	25.02	25.09	24.53	24.65
370	NYSE	DPZ	Tue, Dec 27, 2005	25.04	25.14	25.00	25.05
369	NYSE	DPZ	Fri, Dec 23, 2005	25.01	25.35	24.72	25.04
368	NYSE	DPZ	Thu, Dec 22, 2005	24.30	24.54	24.25	24.45
367	NYSE	DPZ	Wed, Dec 21, 2005	24.30	24.40	24.13	24.29
366	NYSE	DPZ	Tue, Dec 20, 2005	24.23	24.55	24.10	24.33
365	NYSE	DPZ	Mon, Dec 19, 2005	24.30	24.33	24.00	24.00
364	NYSE	DPZ	Fri, Dec 16, 2005	24.57	24.67	24.56	24.59
363	NYSE	DPZ	Thu, Dec 15, 2005	24.75	24.75	24.48	24.60
362	NYSE	DPZ	Wed, Dec 14, 2005	25.00	25.00	24.70	24.71
361	NYSE	DPZ	Tue, Dec 13, 2005	24.65	24.99	24.65	24.99
360	NYSE	DPZ	Mon, Dec 12, 2005	24.78	24.86	24.65	24.69
359	NYSE	DPZ	Fri, Dec 9, 2005	24.80	24.95	24.62	24.66
358	NYSE	DPZ	Thu, Dec 8, 2005	24.82	24.93	24.51	24.80
357	NYSE	DPZ	Wed, Dec 7, 2005	24.97	24.97	24.66	24.75
356	NYSE	DPZ	Tue, Dec 6, 2005	24.99	25.21	24.82	24.92
355	NYSE	DPZ	Mon, Dec 5, 2005	25.11	25.16	24.92	24.97
354	NYSE	DPZ	Fri, Dec 2, 2005	25.35	25.35	24.96	25.10
353	NYSE	DPZ	Thu, Dec 1, 2005	25.03	25.49	25.02	25.30
352	NYSE	DPZ	Wed, Nov 30, 2005	24.96	25.25	24.90	25.00
351	NYSE	DPZ	Tue, Nov 29, 2005	24.99	25.02	24.91	24.99
350	NYSE	DPZ	Mon, Nov 28, 2005	24.50	25.00	24.50	24.90
349	NYSE	DPZ	Fri, Nov 25, 2005	24.85	24.85	24.53	24.55
348	NYSE	DPZ	Wed, Nov 23, 2005	24.85	25.00	24.85	24.95
347	NYSE	DPZ	Tue, Nov 22, 2005	24.89	24.99	24.50	24.91
346	NYSE	DPZ	Mon, Nov 21, 2005	24.63	24.89	24.53	24.88
345	NYSE	DPZ	Fri, Nov 18, 2005	24.50	24.69	24.31	24.63
344	NYSE	DPZ	Thu, Nov 17, 2005	24.28	24.36	23.92	24.35
343	NYSE	DPZ	Wed, Nov 16, 2005	23.98	24.26	23.73	24.09
342	NYSE	DPZ	Tue, Nov 15, 2005	23.88	24.03	23.55	23.76
341	NYSE	DPZ	Mon, Nov 14, 2005	24.09	24.48	23.80	23.89
340	NYSE	DPZ	Fri, Nov 11, 2005	25.59	25.59	23.69	23.97
339	NYSE	DPZ	Thu, Nov 10, 2005	25.21	25.90	25.14	25.64
338	NYSE	DPZ	Wed, Nov 9, 2005	25.20	25.40	24.99	25.21
337	NYSE	DPZ	Tue, Nov 8, 2005	24.90	25.37	24.79	25.30
336	NYSE	DPZ	Mon, Nov 7, 2005	24.90	25.07	24.60	24.98
335	NYSE	DPZ	Fri, Nov 4, 2005	24.79	25.00	24.61	24.80
334	NYSE	DPZ	Thu, Nov 3, 2005	24.50	24.82	24.41	24.70
333	NYSE	DPZ	Wed, Nov 2, 2005	24.11	24.60	24.07	24.35
332	NYSE	DPZ	Tue, Nov 1, 2005	23.85	24.30	23.71	24.11
331	NYSE	DPZ	Mon, Oct 31, 2005	24.05	24.20	23.80	23.92
330	NYSE	DPZ	Fri, Oct 28, 2005	24.24	24.36	23.70	23.90
329	NYSE	DPZ	Thu, Oct 27, 2005	24.25	24.73	24.10	24.24
328	NYSE	DPZ	Wed, Oct 26, 2005	23.78	24.85	23.66	24.28
327	NYSE	DPZ	Tue, Oct 25, 2005	22.35	24.25	22.31	23.90
326	NYSE	DPZ	Mon, Oct 24, 2005	21.20	22.18	21.20	21.60
325	NYSE	DPZ	Fri, Oct 21, 2005	21.50	21.70	21.30	21.31
324	NYSE	DPZ	Thu, Oct 20, 2005	21.35	21.63	21.35	21.50
323	NYSE	DPZ	Wed, Oct 19, 2005	21.00	21.29	20.56	21.29
322	NYSE	DPZ	Tue, Oct 18, 2005	21.65	21.72	21.12	21.16
321	NYSE	DPZ	Mon, Oct 17, 2005	21.85	21.85	21.54	21.72
320	NYSE	DPZ	Fri, Oct 14, 2005	21.68	21.98	21.40	21.88
319	NYSE	DPZ	Thu, Oct 13, 2005	21.07	21.65	20.94	21.58
318	NYSE	DPZ	Wed, Oct 12, 2005	21.42	21.55	20.73	21.07
317	NYSE	DPZ	Tue, Oct 11, 2005	21.84	21.84	21.43	21.47
316	NYSE	DPZ	Mon, Oct 10, 2005	21.76	22.25	21.75	21.85
315	NYSE	DPZ	Fri, Oct 7, 2005	22.23	22.38	22.04	22.21
314	NYSE	DPZ	Thu, Oct 6, 2005	22.21	22.45	21.83	22.13
313	NYSE	DPZ	Wed, Oct 5, 2005	22.70	22.89	22.20	22.20
312	NYSE	DPZ	Tue, Oct 4, 2005	22.82	22.91	22.55	22.69
311	NYSE	DPZ	Mon, Oct 3, 2005	23.32	23.44	22.69	22.69
310	NYSE	DPZ	Fri, Sep 30, 2005	22.60	23.42	22.57	23.32
309	NYSE	DPZ	Thu, Sep 29, 2005	22.00	22.76	21.91	22.68
308	NYSE	DPZ	Wed, Sep 28, 2005	22.58	22.62	21.81	21.87
307	NYSE	DPZ	Tue, Sep 27, 2005	22.26	22.80	22.20	22.60
306	NYSE	DPZ	Mon, Sep 26, 2005	22.30	22.66	22.07	22.26
305	NYSE	DPZ	Fri, Sep 23, 2005	22.16	22.51	22.11	22.20
304	NYSE	DPZ	Thu, Sep 22, 2005	21.60	22.34	21.45	22.10
303	NYSE	DPZ	Wed, Sep 21, 2005	21.52	21.67	21.21	21.46
302	NYSE	DPZ	Tue, Sep 20, 2005	22.08	22.40	21.47	21.52
301	NYSE	DPZ	Mon, Sep 19, 2005	22.51	22.60	21.61	21.89
300	NYSE	DPZ	Fri, Sep 16, 2005	22.05	22.57	21.82	22.50
299	NYSE	DPZ	Thu, Sep 15, 2005	22.33	22.35	21.50	21.88
298	NYSE	DPZ	Wed, Sep 14, 2005	23.03	23.10	22.10	22.40
297	NYSE	DPZ	Tue, Sep 13, 2005	23.55	23.60	23.03	23.05
296	NYSE	DPZ	Mon, Sep 12, 2005	23.50	23.73	23.49	23.65
295	NYSE	DPZ	Fri, Sep 9, 2005	23.52	23.98	23.42	23.66
294	NYSE	DPZ	Thu, Sep 8, 2005	23.80	24.15	23.50	23.58
293	NYSE	DPZ	Wed, Sep 7, 2005	23.35	23.97	23.35	23.90
292	NYSE	DPZ	Tue, Sep 6, 2005	22.32	23.50	22.32	23.35
291	NYSE	DPZ	Fri, Sep 2, 2005	22.27	22.49	22.27	22.37
290	NYSE	DPZ	Thu, Sep 1, 2005	22.90	22.92	21.97	22.30
289	NYSE	DPZ	Wed, Aug 31, 2005	22.85	23.04	22.62	23.00
288	NYSE	DPZ	Tue, Aug 30, 2005	22.90	23.24	22.78	22.87
287	NYSE	DPZ	Mon, Aug 29, 2005	22.66	22.96	22.37	22.86
286	NYSE	DPZ	Fri, Aug 26, 2005	22.97	22.97	22.40	22.65
285	NYSE	DPZ	Thu, Aug 25, 2005	22.73	23.01	22.66	22.97
284	NYSE	DPZ	Wed, Aug 24, 2005	23.00	23.06	22.50	22.70
283	NYSE	DPZ	Tue, Aug 23, 2005	22.99	23.26	22.78	23.10
282	NYSE	DPZ	Mon, Aug 22, 2005	22.65	23.26	22.59	22.98
281	NYSE	DPZ	Fri, Aug 19, 2005	23.10	23.25	22.75	23.01
280	NYSE	DPZ	Thu, Aug 18, 2005	23.44	23.49	23.10	23.13
279	NYSE	DPZ	Wed, Aug 17, 2005	24.00	24.01	23.53	23.64
278	NYSE	DPZ	Tue, Aug 16, 2005	24.45	24.58	24.13	24.48
277	NYSE	DPZ	Mon, Aug 15, 2005	24.46	24.70	24.10	24.49
276	NYSE	DPZ	Fri, Aug 12, 2005	24.90	24.95	24.50	24.54
275	NYSE	DPZ	Thu, Aug 11, 2005	24.98	25.10	24.87	24.90
274	NYSE	DPZ	Wed, Aug 10, 2005	25.07	25.25	24.78	24.98
273	NYSE	DPZ	Tue, Aug 9, 2005	25.01	25.13	24.95	25.04
272	NYSE	DPZ	Mon, Aug 8, 2005	25.23	25.24	24.87	24.97
271	NYSE	DPZ	Fri, Aug 5, 2005	24.49	25.63	24.43	25.26
270	NYSE	DPZ	Thu, Aug 4, 2005	24.57	24.83	24.01	24.41
269	NYSE	DPZ	Wed, Aug 3, 2005	25.26	25.91	24.25	24.57
268	NYSE	DPZ	Tue, Aug 2, 2005	25.20	25.32	24.95	25.20
267	NYSE	DPZ	Mon, Aug 1, 2005	25.16	25.30	25.03	25.10
266	NYSE	DPZ	Fri, Jul 29, 2005	25.23	25.34	25.02	25.02
265	NYSE	DPZ	Thu, Jul 28, 2005	25.30	25.49	25.10	25.29
264	NYSE	DPZ	Wed, Jul 27, 2005	25.07	25.30	24.90	25.30
263	NYSE	DPZ	Tue, Jul 26, 2005	24.85	25.20	24.85	25.08
262	NYSE	DPZ	Mon, Jul 25, 2005	24.82	25.10	24.79	24.85
261	NYSE	DPZ	Fri, Jul 22, 2005	24.75	24.94	24.61	24.93
260	NYSE	DPZ	Thu, Jul 21, 2005	24.80	25.00	24.56	24.77
259	NYSE	DPZ	Wed, Jul 20, 2005	24.80	24.90	24.55	24.80
258	NYSE	DPZ	Tue, Jul 19, 2005	24.31	24.83	24.25	24.79
257	NYSE	DPZ	Mon, Jul 18, 2005	24.28	24.50	24.20	24.31
256	NYSE	DPZ	Fri, Jul 15, 2005	23.88	24.33	23.62	24.25
255	NYSE	DPZ	Thu, Jul 14, 2005	23.86	24.40	23.62	23.88
254	NYSE	DPZ	Wed, Jul 13, 2005	23.00	24.15	22.50	23.90
253	NYSE	DPZ	Tue, Jul 12, 2005	22.68	23.00	22.56	22.98
252	NYSE	DPZ	Mon, Jul 11, 2005	22.75	23.03	22.37	22.73
251	NYSE	DPZ	Fri, Jul 8, 2005	22.27	23.01	22.10	22.82
250	NYSE	DPZ	Thu, Jul 7, 2005	21.90	22.40	21.70	22.28
249	NYSE	DPZ	Wed, Jul 6, 2005	22.50	22.50	21.93	22.00
248	NYSE	DPZ	Tue, Jul 5, 2005	21.96	22.60	21.83	22.44
247	NYSE	DPZ	Fri, Jul 1, 2005	22.30	22.31	21.85	22.03
246	NYSE	DPZ	Thu, Jun 30, 2005	22.27	22.79	22.22	22.26
245	NYSE	DPZ	Wed, Jun 29, 2005	22.30	22.44	22.16	22.25
244	NYSE	DPZ	Tue, Jun 28, 2005	21.52	22.33	21.48	22.30
243	NYSE	DPZ	Mon, Jun 27, 2005	21.65	21.72	21.41	21.50
242	NYSE	DPZ	Fri, Jun 24, 2005	21.99	22.17	21.58	21.61
241	NYSE	DPZ	Thu, Jun 23, 2005	22.62	22.65	22.00	22.10
240	NYSE	DPZ	Wed, Jun 22, 2005	22.70	22.82	22.51	22.63
239	NYSE	DPZ	Tue, Jun 21, 2005	22.88	22.88	22.45	22.68
238	NYSE	DPZ	Mon, Jun 20, 2005	22.50	22.89	22.41	22.88
237	NYSE	DPZ	Fri, Jun 17, 2005	22.55	22.70	22.40	22.58
236	NYSE	DPZ	Thu, Jun 16, 2005	22.74	22.75	22.48	22.50
235	NYSE	DPZ	Wed, Jun 15, 2005	22.59	22.76	22.45	22.75
234	NYSE	DPZ	Tue, Jun 14, 2005	22.30	22.60	22.23	22.59
233	NYSE	DPZ	Mon, Jun 13, 2005	21.85	22.35	21.81	22.27
232	NYSE	DPZ	Fri, Jun 10, 2005	21.49	22.06	21.40	21.95
231	NYSE	DPZ	Thu, Jun 9, 2005	21.40	21.79	21.32	21.50
230	NYSE	DPZ	Wed, Jun 8, 2005	20.97	21.50	20.77	21.32
229	NYSE	DPZ	Tue, Jun 7, 2005	21.18	21.40	20.60	20.87
228	NYSE	DPZ	Mon, Jun 6, 2005	22.74	22.76	21.03	21.19
227	NYSE	DPZ	Fri, Jun 3, 2005	22.57	23.11	22.57	22.94
226	NYSE	DPZ	Thu, Jun 2, 2005	22.58	22.83	22.48	22.60
225	NYSE	DPZ	Wed, Jun 1, 2005	22.89	22.95	22.40	22.57
224	NYSE	DPZ	Tue, May 31, 2005	22.09	22.98	21.91	22.89
223	NYSE	DPZ	Fri, May 27, 2005	21.51	22.08	21.45	22.03
222	NYSE	DPZ	Thu, May 26, 2005	21.88	21.99	21.41	21.41
221	NYSE	DPZ	Wed, May 25, 2005	22.12	22.18	21.70	21.82
220	NYSE	DPZ	Tue, May 24, 2005	21.83	22.24	21.81	22.11
219	NYSE	DPZ	Mon, May 23, 2005	21.73	22.20	21.73	21.97
218	NYSE	DPZ	Fri, May 20, 2005	21.70	21.89	21.54	21.73
217	NYSE	DPZ	Thu, May 19, 2005	21.58	22.00	21.45	21.67
216	NYSE	DPZ	Wed, May 18, 2005	20.89	21.62	20.89	21.45
215	NYSE	DPZ	Tue, May 17, 2005	20.50	21.20	20.40	20.90
214	NYSE	DPZ	Mon, May 16, 2005	20.87	21.14	20.30	20.90
213	NYSE	DPZ	Fri, May 13, 2005	20.33	20.87	20.25	20.77
212	NYSE	DPZ	Thu, May 12, 2005	20.05	20.49	20.00	20.28
211	NYSE	DPZ	Wed, May 11, 2005	19.25	20.13	19.25	20.09
210	NYSE	DPZ	Tue, May 10, 2005	19.11	19.78	19.00	19.27
209	NYSE	DPZ	Mon, May 9, 2005	18.32	18.50	18.05	18.31
208	NYSE	DPZ	Fri, May 6, 2005	18.53	18.63	18.20	18.36
207	NYSE	DPZ	Thu, May 5, 2005	18.58	18.70	18.35	18.50
206	NYSE	DPZ	Wed, May 4, 2005	18.29	18.74	18.29	18.67
205	NYSE	DPZ	Tue, May 3, 2005	18.32	18.50	18.17	18.30
204	NYSE	DPZ	Mon, May 2, 2005	18.08	18.30	18.00	18.29
203	NYSE	DPZ	Fri, Apr 29, 2005	18.28	18.32	17.77	18.16
202	NYSE	DPZ	Thu, Apr 28, 2005	18.45	18.46	18.03	18.24
201	NYSE	DPZ	Wed, Apr 27, 2005	18.63	18.70	18.30	18.47
200	NYSE	DPZ	Tue, Apr 26, 2005	18.73	18.78	18.60	18.73
199	NYSE	DPZ	Mon, Apr 25, 2005	18.62	18.78	18.58	18.72
198	NYSE	DPZ	Fri, Apr 22, 2005	18.91	18.94	18.37	18.67
197	NYSE	DPZ	Thu, Apr 21, 2005	18.63	19.10	18.63	18.90
196	NYSE	DPZ	Wed, Apr 20, 2005	18.86	18.93	18.56	18.59
195	NYSE	DPZ	Tue, Apr 19, 2005	18.58	18.85	18.50	18.82
194	NYSE	DPZ	Mon, Apr 18, 2005	18.57	18.79	18.30	18.51
193	NYSE	DPZ	Fri, Apr 15, 2005	18.95	18.95	18.57	18.66
192	NYSE	DPZ	Thu, Apr 14, 2005	18.95	19.03	18.84	18.95
191	NYSE	DPZ	Wed, Apr 13, 2005	18.93	19.04	18.85	18.91
190	NYSE	DPZ	Tue, Apr 12, 2005	18.90	18.98	18.60	18.86
189	NYSE	DPZ	Mon, Apr 11, 2005	18.87	19.01	18.66	18.95
188	NYSE	DPZ	Fri, Apr 8, 2005	18.83	19.28	18.76	18.88
187	NYSE	DPZ	Thu, Apr 7, 2005	18.70	19.12	18.56	18.90
186	NYSE	DPZ	Wed, Apr 6, 2005	18.75	18.88	18.61	18.65
185	NYSE	DPZ	Tue, Apr 5, 2005	18.66	18.89	18.56	18.74
184	NYSE	DPZ	Mon, Apr 4, 2005	18.73	18.81	18.61	18.65
183	NYSE	DPZ	Fri, Apr 1, 2005	18.75	18.85	18.37	18.65
182	NYSE	DPZ	Thu, Mar 31, 2005	18.66	18.77	18.58	18.69
181	NYSE	DPZ	Wed, Mar 30, 2005	18.49	18.75	18.45	18.64
180	NYSE	DPZ	Tue, Mar 29, 2005	18.25	18.49	18.08	18.38
179	NYSE	DPZ	Mon, Mar 28, 2005	18.00	18.46	17.96	18.30
178	NYSE	DPZ	Thu, Mar 24, 2005	17.77	18.00	17.71	17.91
177	NYSE	DPZ	Wed, Mar 23, 2005	17.89	17.92	17.60	17.69
176	NYSE	DPZ	Tue, Mar 22, 2005	18.03	18.20	17.79	17.88
175	NYSE	DPZ	Mon, Mar 21, 2005	17.95	18.15	17.80	18.00
174	NYSE	DPZ	Fri, Mar 18, 2005	18.13	18.13	17.97	18.05
173	NYSE	DPZ	Thu, Mar 17, 2005	18.01	18.04	17.75	18.03
172	NYSE	DPZ	Wed, Mar 16, 2005	18.08	18.21	17.96	18.01
171	NYSE	DPZ	Tue, Mar 15, 2005	18.20	18.37	18.00	18.17
170	NYSE	DPZ	Mon, Mar 14, 2005	18.00	18.35	17.93	18.22
169	NYSE	DPZ	Fri, Mar 11, 2005	17.72	17.98	17.67	17.93
168	NYSE	DPZ	Thu, Mar 10, 2005	17.56	17.75	17.35	17.69
167	NYSE	DPZ	Wed, Mar 9, 2005	17.40	17.74	17.25	17.64
166	NYSE	DPZ	Tue, Mar 8, 2005	17.55	17.59	17.28	17.40
165	NYSE	DPZ	Mon, Mar 7, 2005	17.50	17.74	17.45	17.57
164	NYSE	DPZ	Fri, Mar 4, 2005	17.50	17.66	17.39	17.55
163	NYSE	DPZ	Thu, Mar 3, 2005	17.60	17.70	17.46	17.50
162	NYSE	DPZ	Wed, Mar 2, 2005	17.14	17.65	17.12	17.57
161	NYSE	DPZ	Tue, Mar 1, 2005	17.02	17.25	17.02	17.23
160	NYSE	DPZ	Mon, Feb 28, 2005	17.28	17.34	16.97	17.07
159	NYSE	DPZ	Fri, Feb 25, 2005	17.15	17.38	16.97	17.26
158	NYSE	DPZ	Thu, Feb 24, 2005	17.15	17.37	17.11	17.20
157	NYSE	DPZ	Wed, Feb 23, 2005	17.67	17.75	17.21	17.30
156	NYSE	DPZ	Tue, Feb 22, 2005	17.07	17.89	17.03	17.67
155	NYSE	DPZ	Fri, Feb 18, 2005	17.16	17.20	17.04	17.11
154	NYSE	DPZ	Thu, Feb 17, 2005	17.22	17.25	17.02	17.13
153	NYSE	DPZ	Wed, Feb 16, 2005	17.06	17.30	16.95	17.25
152	NYSE	DPZ	Tue, Feb 15, 2005	17.00	17.22	16.80	17.02
151	NYSE	DPZ	Mon, Feb 14, 2005	16.97	17.40	16.88	17.07
150	NYSE	DPZ	Fri, Feb 11, 2005	16.90	17.06	16.75	16.91
149	NYSE	DPZ	Thu, Feb 10, 2005	16.80	17.29	16.75	16.98
148	NYSE	DPZ	Wed, Feb 9, 2005	16.81	16.90	16.60	16.70
147	NYSE	DPZ	Tue, Feb 8, 2005	16.78	16.84	16.62	16.70
146	NYSE	DPZ	Mon, Feb 7, 2005	17.00	17.15	16.75	16.84
145	NYSE	DPZ	Fri, Feb 4, 2005	16.66	17.14	16.60	17.01
144	NYSE	DPZ	Thu, Feb 3, 2005	16.77	16.83	16.55	16.60
143	NYSE	DPZ	Wed, Feb 2, 2005	16.58	16.95	16.50	16.70
142	NYSE	DPZ	Tue, Feb 1, 2005	16.61	16.83	16.50	16.50
141	NYSE	DPZ	Mon, Jan 31, 2005	16.69	16.97	16.55	16.68
140	NYSE	DPZ	Fri, Jan 28, 2005	16.90	16.95	16.41	16.57
139	NYSE	DPZ	Thu, Jan 27, 2005	17.05	17.05	16.74	16.80
138	NYSE	DPZ	Wed, Jan 26, 2005	16.92	17.20	16.90	17.00
137	NYSE	DPZ	Tue, Jan 25, 2005	16.96	17.10	16.80	16.95
136	NYSE	DPZ	Mon, Jan 24, 2005	17.02	17.20	16.89	16.97
135	NYSE	DPZ	Fri, Jan 21, 2005	17.17	17.49	17.01	17.18
134	NYSE	DPZ	Thu, Jan 20, 2005	17.56	17.58	17.15	17.15
133	NYSE	DPZ	Wed, Jan 19, 2005	17.90	17.90	17.45	17.55
132	NYSE	DPZ	Tue, Jan 18, 2005	17.15	18.29	17.15	17.96
131	NYSE	DPZ	Fri, Jan 14, 2005	17.50	17.79	17.42	17.72
130	NYSE	DPZ	Thu, Jan 13, 2005	17.55	17.83	17.30	17.51
129	NYSE	DPZ	Wed, Jan 12, 2005	17.83	17.83	17.49	17.61
128	NYSE	DPZ	Tue, Jan 11, 2005	17.49	18.00	17.43	17.83
127	NYSE	DPZ	Mon, Jan 10, 2005	17.08	17.74	17.00	17.50
126	NYSE	DPZ	Fri, Jan 7, 2005	17.27	17.27	16.91	17.08
125	NYSE	DPZ	Thu, Jan 6, 2005	17.39	17.39	17.05	17.25
124	NYSE	DPZ	Wed, Jan 5, 2005	17.59	17.69	17.26	17.42
123	NYSE	DPZ	Tue, Jan 4, 2005	17.50	17.74	17.20	17.60
122	NYSE	DPZ	Mon, Jan 3, 2005	17.77	17.90	17.15	17.53
121	NYSE	DPZ	Fri, Dec 31, 2004	17.68	18.05	17.55	17.80
120	NYSE	DPZ	Thu, Dec 30, 2004	17.27	17.75	17.27	17.58
119	NYSE	DPZ	Wed, Dec 29, 2004	17.26	17.75	17.24	17.55
118	NYSE	DPZ	Tue, Dec 28, 2004	17.00	17.22	16.90	17.22
117	NYSE	DPZ	Mon, Dec 27, 2004	17.18	17.25	16.75	16.88
116	NYSE	DPZ	Thu, Dec 23, 2004	17.25	17.29	16.75	17.20
115	NYSE	DPZ	Wed, Dec 22, 2004	17.38	17.47	17.25	17.25
114	NYSE	DPZ	Tue, Dec 21, 2004	17.30	17.58	17.26	17.35
113	NYSE	DPZ	Mon, Dec 20, 2004	17.75	17.80	17.05	17.25
112	NYSE	DPZ	Fri, Dec 17, 2004	17.85	17.89	17.54	17.70
111	NYSE	DPZ	Thu, Dec 16, 2004	18.04	18.14	17.79	17.85
110	NYSE	DPZ	Wed, Dec 15, 2004	18.23	18.32	17.84	18.13
109	NYSE	DPZ	Tue, Dec 14, 2004	17.65	18.40	17.26	18.35
108	NYSE	DPZ	Mon, Dec 13, 2004	17.97	18.40	17.78	17.78
107	NYSE	DPZ	Fri, Dec 10, 2004	18.11	18.20	17.95	17.97
106	NYSE	DPZ	Thu, Dec 9, 2004	18.25	18.31	17.85	18.07
105	NYSE	DPZ	Wed, Dec 8, 2004	18.50	18.50	18.15	18.24
104	NYSE	DPZ	Tue, Dec 7, 2004	18.90	18.90	18.52	18.56
103	NYSE	DPZ	Mon, Dec 6, 2004	18.50	19.01	18.40	18.65
102	NYSE	DPZ	Fri, Dec 3, 2004	18.45	18.91	18.40	18.60
101	NYSE	DPZ	Thu, Dec 2, 2004	18.27	18.55	18.25	18.49
100	NYSE	DPZ	Wed, Dec 1, 2004	17.94	18.33	17.94	18.22
99	NYSE	DPZ	Tue, Nov 30, 2004	17.85	17.96	17.75	17.95
98	NYSE	DPZ	Mon, Nov 29, 2004	18.18	18.19	17.70	17.85
97	NYSE	DPZ	Fri, Nov 26, 2004	17.85	17.95	17.85	17.91
96	NYSE	DPZ	Wed, Nov 24, 2004	17.82	18.00	17.58	17.84
95	NYSE	DPZ	Tue, Nov 23, 2004	17.56	17.95	17.56	17.84
94	NYSE	DPZ	Mon, Nov 22, 2004	17.30	17.82	17.29	17.50
93	NYSE	DPZ	Fri, Nov 19, 2004	17.45	17.80	17.32	17.55
92	NYSE	DPZ	Thu, Nov 18, 2004	17.50	17.58	17.14	17.45
91	NYSE	DPZ	Wed, Nov 17, 2004	17.50	18.12	17.40	17.50
90	NYSE	DPZ	Tue, Nov 16, 2004	17.70	17.80	17.40	17.40
89	NYSE	DPZ	Mon, Nov 15, 2004	17.98	17.98	17.56	17.65
88	NYSE	DPZ	Fri, Nov 12, 2004	17.45	17.98	17.35	17.98
87	NYSE	DPZ	Thu, Nov 11, 2004	16.80	17.74	16.80	17.73
86	NYSE	DPZ	Wed, Nov 10, 2004	16.75	17.10	16.70	16.87
85	NYSE	DPZ	Tue, Nov 9, 2004	16.72	16.93	16.64	16.65
84	NYSE	DPZ	Mon, Nov 8, 2004	17.05	17.06	16.72	16.81
83	NYSE	DPZ	Fri, Nov 5, 2004	16.84	17.05	16.81	17.00
82	NYSE	DPZ	Thu, Nov 4, 2004	16.93	17.05	16.55	16.68
81	NYSE	DPZ	Wed, Nov 3, 2004	17.15	17.35	16.65	16.88
80	NYSE	DPZ	Tue, Nov 2, 2004	16.80	17.03	16.80	16.90
79	NYSE	DPZ	Mon, Nov 1, 2004	16.45	16.99	16.16	16.80
78	NYSE	DPZ	Fri, Oct 29, 2004	15.96	16.40	15.94	16.40
77	NYSE	DPZ	Thu, Oct 28, 2004	15.98	15.99	15.78	15.93
76	NYSE	DPZ	Wed, Oct 27, 2004	15.92	15.98	15.75	15.94
75	NYSE	DPZ	Tue, Oct 26, 2004	15.94	15.95	15.63	15.88
74	NYSE	DPZ	Mon, Oct 25, 2004	15.95	15.95	15.72	15.93
73	NYSE	DPZ	Fri, Oct 22, 2004	15.71	16.00	15.60	15.85
72	NYSE	DPZ	Thu, Oct 21, 2004	15.55	15.91	15.51	15.78
71	NYSE	DPZ	Wed, Oct 20, 2004	15.69	15.70	15.42	15.61
70	NYSE	DPZ	Tue, Oct 19, 2004	16.00	16.60	15.50	15.59
69	NYSE	DPZ	Mon, Oct 18, 2004	16.00	16.26	15.90	15.90
68	NYSE	DPZ	Fri, Oct 15, 2004	15.89	16.19	15.89	15.98
67	NYSE	DPZ	Thu, Oct 14, 2004	16.00	16.09	15.77	15.89
66	NYSE	DPZ	Wed, Oct 13, 2004	16.05	16.19	16.00	16.16
65	NYSE	DPZ	Tue, Oct 12, 2004	16.07	16.35	15.75	15.96
64	NYSE	DPZ	Mon, Oct 11, 2004	16.00	16.25	15.87	16.00
63	NYSE	DPZ	Fri, Oct 8, 2004	15.85	16.20	15.80	15.95
62	NYSE	DPZ	Thu, Oct 7, 2004	15.97	16.15	15.55	15.91
61	NYSE	DPZ	Wed, Oct 6, 2004	15.27	16.01	15.27	15.90
60	NYSE	DPZ	Tue, Oct 5, 2004	14.90	15.47	14.66	15.32
59	NYSE	DPZ	Mon, Oct 4, 2004	14.95	15.00	14.74	14.98
58	NYSE	DPZ	Fri, Oct 1, 2004	14.80	14.85	14.25	14.60
57	NYSE	DPZ	Thu, Sep 30, 2004	15.05	15.11	14.70	14.70
56	NYSE	DPZ	Wed, Sep 29, 2004	15.35	15.40	14.95	15.05
55	NYSE	DPZ	Tue, Sep 28, 2004	14.80	15.25	14.62	15.25
54	NYSE	DPZ	Mon, Sep 27, 2004	15.00	15.02	14.65	14.88
53	NYSE	DPZ	Fri, Sep 24, 2004	15.05	15.20	14.85	15.04
52	NYSE	DPZ	Thu, Sep 23, 2004	15.01	15.20	14.88	14.97
51	NYSE	DPZ	Wed, Sep 22, 2004	15.25	15.35	14.80	15.11
50	NYSE	DPZ	Tue, Sep 21, 2004	15.33	15.53	15.22	15.40
49	NYSE	DPZ	Mon, Sep 20, 2004	15.20	15.48	15.15	15.25
48	NYSE	DPZ	Fri, Sep 17, 2004	15.40	15.40	15.10	15.20
47	NYSE	DPZ	Thu, Sep 16, 2004	15.22	15.50	15.22	15.48
46	NYSE	DPZ	Wed, Sep 15, 2004	15.00	15.37	14.90	15.22
45	NYSE	DPZ	Tue, Sep 14, 2004	14.44	14.90	14.28	14.83
44	NYSE	DPZ	Mon, Sep 13, 2004	14.30	14.50	14.27	14.35
43	NYSE	DPZ	Fri, Sep 10, 2004	14.15	14.37	13.90	14.37
42	NYSE	DPZ	Thu, Sep 9, 2004	13.69	13.95	13.69	13.78
41	NYSE	DPZ	Wed, Sep 8, 2004	13.77	13.87	13.70	13.79
40	NYSE	DPZ	Tue, Sep 7, 2004	14.00	14.05	13.65	13.87
39	NYSE	DPZ	Fri, Sep 3, 2004	14.05	14.20	13.75	14.00
38	NYSE	DPZ	Thu, Sep 2, 2004	14.50	14.50	14.15	14.30
37	NYSE	DPZ	Wed, Sep 1, 2004	14.25	14.59	14.25	14.45
36	NYSE	DPZ	Tue, Aug 31, 2004	13.95	14.25	13.95	14.25
35	NYSE	DPZ	Mon, Aug 30, 2004	14.00	14.15	13.90	14.02
34	NYSE	DPZ	Fri, Aug 27, 2004	13.75	14.08	13.75	14.04
33	NYSE	DPZ	Thu, Aug 26, 2004	13.90	13.90	13.70	13.70
32	NYSE	DPZ	Wed, Aug 25, 2004	13.80	13.89	13.51	13.80
31	NYSE	DPZ	Tue, Aug 24, 2004	13.75	13.80	13.45	13.80
30	NYSE	DPZ	Mon, Aug 23, 2004	13.70	13.91	13.60	13.85
29	NYSE	DPZ	Fri, Aug 20, 2004	13.25	13.64	13.10	13.64
28	NYSE	DPZ	Thu, Aug 19, 2004	13.60	13.60	12.75	13.30
27	NYSE	DPZ	Wed, Aug 18, 2004	13.52	13.64	13.35	13.61
26	NYSE	DPZ	Tue, Aug 17, 2004	13.40	13.65	13.25	13.45
25	NYSE	DPZ	Mon, Aug 16, 2004	13.40	13.55	13.40	13.48
24	NYSE	DPZ	Fri, Aug 13, 2004	13.68	13.70	13.35	13.40
23	NYSE	DPZ	Thu, Aug 12, 2004	13.65	13.75	13.58	13.63
22	NYSE	DPZ	Wed, Aug 11, 2004	13.80	13.88	13.60	13.70
21	NYSE	DPZ	Tue, Aug 10, 2004	13.70	13.85	13.65	13.79
20	NYSE	DPZ	Mon, Aug 9, 2004	13.80	13.80	13.50	13.70
19	NYSE	DPZ	Fri, Aug 6, 2004	13.82	14.00	13.70	13.80
18	NYSE	DPZ	Thu, Aug 5, 2004	13.94	14.00	13.86	13.89
17	NYSE	DPZ	Wed, Aug 4, 2004	14.04	14.04	13.88	13.90
16	NYSE	DPZ	Tue, Aug 3, 2004	13.70	14.08	13.70	13.94
15	NYSE	DPZ	Mon, Aug 2, 2004	13.80	13.80	13.55	13.70
14	NYSE	DPZ	Fri, Jul 30, 2004	13.72	13.90	13.55	13.90
13	NYSE	DPZ	Thu, Jul 29, 2004	13.10	13.78	13.10	13.78
12	NYSE	DPZ	Wed, Jul 28, 2004	12.85	13.12	12.84	13.03
11	NYSE	DPZ	Tue, Jul 27, 2004	13.20	13.20	12.40	12.75
10	NYSE	DPZ	Mon, Jul 26, 2004	13.50	13.50	13.05	13.20
9	NYSE	DPZ	Fri, Jul 23, 2004	13.40	13.62	13.40	13.56
8	NYSE	DPZ	Thu, Jul 22, 2004	13.60	13.65	13.33	13.60
7	NYSE	DPZ	Wed, Jul 21, 2004	13.94	13.94	13.50	13.60
6	NYSE	DPZ	Tue, Jul 20, 2004	13.52	13.93	13.41	13.93
5	NYSE	DPZ	Mon, Jul 19, 2004	13.80	13.80	13.35	13.52
4	NYSE	DPZ	Fri, Jul 16, 2004	13.87	13.90	13.51	13.83
3	NYSE	DPZ	Thu, Jul 15, 2004	13.45	13.85	13.35	13.84
2	NYSE	DPZ	Wed, Jul 14, 2004	13.50	13.55	12.91	13.44
1	NYSE	DPZ	Tue, Jul 13, 2004	14.00	14.10	13.49	13.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Domino's Pizza Inc NYSE:DPZ 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