Danaos Corp NYSE:DAC Historical Prices

Below are the 4891 trading days of historical prices for DAC.

#	Exchange	Symbol	Date	Open	High	Low	Close
4891	NYSE	DAC	Fri, Mar 1, 2024	72.17	72.80	72.14	72.46
4890	NYSE	DAC	Thu, Feb 29, 2024	72.12	72.94	71.65	71.95
4889	NYSE	DAC	Wed, Feb 28, 2024	72.66	73.57	72.11	72.22
4888	NYSE	DAC	Tue, Feb 27, 2024	71.95	73.45	71.95	72.78
4887	NYSE	DAC	Mon, Feb 26, 2024	73.46	73.46	72.25	71.95
4886	NYSE	DAC	Fri, Feb 23, 2024	72.51	73.53	72.02	73.40
4885	NYSE	DAC	Thu, Feb 22, 2024	72.30	72.85	71.75	72.31
4884	NYSE	DAC	Wed, Feb 21, 2024	71.18	72.49	70.49	72.28
4883	NYSE	DAC	Tue, Feb 20, 2024	71.64	71.64	70.10	70.86
4882	NYSE	DAC	Fri, Feb 16, 2024	72.04	72.50	71.29	71.67
4881	NYSE	DAC	Thu, Feb 15, 2024	72.36	72.85	71.66	72.04
4880	NYSE	DAC	Wed, Feb 14, 2024	72.65	74.95	72.02	72.57
4879	NYSE	DAC	Tue, Feb 13, 2024	75.99	76.44	74.98	75.45
4878	NYSE	DAC	Mon, Feb 12, 2024	74.97	76.50	74.97	76.06
4877	NYSE	DAC	Fri, Feb 9, 2024	74.31	74.45	73.83	74.34
4876	NYSE	DAC	Thu, Feb 8, 2024	74.38	74.38	72.77	74.01
4875	NYSE	DAC	Wed, Feb 7, 2024	73.65	75.33	73.65	75.20
4874	NYSE	DAC	Tue, Feb 6, 2024	74.54	75.46	73.83	73.93
4873	NYSE	DAC	Mon, Feb 5, 2024	74.05	74.84	73.49	74.37
4872	NYSE	DAC	Fri, Feb 2, 2024	75.97	75.97	74.27	74.30
4871	NYSE	DAC	Thu, Feb 1, 2024	76.77	77.44	73.27	75.65
4870	NYSE	DAC	Wed, Jan 31, 2024	78.00	78.25	76.28	76.28
4869	NYSE	DAC	Tue, Jan 30, 2024	76.20	77.93	76.19	77.71
4868	NYSE	DAC	Mon, Jan 29, 2024	77.30	77.64	76.15	76.39
4867	NYSE	DAC	Fri, Jan 26, 2024	76.86	77.21	75.93	77.13
4866	NYSE	DAC	Thu, Jan 25, 2024	77.25	77.35	75.72	76.97
4865	NYSE	DAC	Wed, Jan 24, 2024	76.59	78.00	75.65	77.03
4864	NYSE	DAC	Tue, Jan 23, 2024	75.31	76.26	75.18	75.78
4863	NYSE	DAC	Mon, Jan 22, 2024	75.45	76.17	75.17	75.37
4862	NYSE	DAC	Fri, Jan 19, 2024	76.61	76.69	75.56	75.58
4861	NYSE	DAC	Thu, Jan 18, 2024	76.15	76.75	75.00	76.63
4860	NYSE	DAC	Wed, Jan 17, 2024	75.96	77.15	75.78	76.78
4859	NYSE	DAC	Tue, Jan 16, 2024	76.71	77.05	75.91	76.55
4858	NYSE	DAC	Fri, Jan 12, 2024	77.89	77.91	75.69	75.99
4857	NYSE	DAC	Thu, Jan 11, 2024	76.32	76.52	75.15	76.14
4856	NYSE	DAC	Wed, Jan 10, 2024	76.83	77.45	76.00	76.50
4855	NYSE	DAC	Tue, Jan 9, 2024	77.52	77.82	74.51	76.55
4854	NYSE	DAC	Mon, Jan 8, 2024	78.47	78.58	76.29	77.95
4853	NYSE	DAC	Fri, Jan 5, 2024	77.78	80.39	77.42	79.37
4852	NYSE	DAC	Thu, Jan 4, 2024	77.06	78.01	76.77	77.61
4851	NYSE	DAC	Wed, Jan 3, 2024	74.40	76.67	74.03	76.32
4850	NYSE	DAC	Tue, Jan 2, 2024	74.13	75.75	74.00	74.51
4849	NYSE	DAC	Fri, Dec 29, 2023	73.81	74.14	72.84	74.06
4848	NYSE	DAC	Thu, Dec 28, 2023	73.87	74.37	73.33	73.52
4847	NYSE	DAC	Wed, Dec 27, 2023	73.92	74.31	73.12	73.77
4846	NYSE	DAC	Tue, Dec 26, 2023	73.75	74.16	72.40	73.59
4845	NYSE	DAC	Fri, Dec 22, 2023	73.53	74.78	73.53	73.85
4844	NYSE	DAC	Thu, Dec 21, 2023	72.17	73.30	71.70	73.25
4843	NYSE	DAC	Wed, Dec 20, 2023	71.59	73.10	71.57	71.70
4842	NYSE	DAC	Tue, Dec 19, 2023	70.36	71.99	69.72	71.80
4841	NYSE	DAC	Mon, Dec 18, 2023	72.00	72.76	70.51	70.62
4840	NYSE	DAC	Fri, Dec 15, 2023	68.60	71.37	68.60	70.89
4839	NYSE	DAC	Thu, Dec 14, 2023	67.82	69.18	67.79	68.34
4838	NYSE	DAC	Wed, Dec 13, 2023	67.23	68.07	66.45	67.72
4837	NYSE	DAC	Tue, Dec 12, 2023	67.22	67.70	66.81	67.13
4836	NYSE	DAC	Mon, Dec 11, 2023	67.90	68.35	67.10	67.14
4835	NYSE	DAC	Fri, Dec 8, 2023	68.08	69.45	67.88	68.14
4834	NYSE	DAC	Thu, Dec 7, 2023	69.19	69.39	67.86	67.90
4833	NYSE	DAC	Wed, Dec 6, 2023	69.63	70.16	68.33	68.94
4832	NYSE	DAC	Tue, Dec 5, 2023	71.41	71.59	69.51	69.59
4831	NYSE	DAC	Mon, Dec 4, 2023	71.15	71.90	70.85	71.44
4830	NYSE	DAC	Fri, Dec 1, 2023	70.40	71.48	69.95	71.48
4829	NYSE	DAC	Thu, Nov 30, 2023	68.78	70.56	68.28	70.36
4828	NYSE	DAC	Wed, Nov 29, 2023	69.40	69.74	68.14	68.70
4827	NYSE	DAC	Tue, Nov 28, 2023	69.29	69.88	68.70	69.32
4826	NYSE	DAC	Mon, Nov 27, 2023	68.98	69.75	68.98	69.46
4825	NYSE	DAC	Fri, Nov 24, 2023	69.23	70.01	69.21	69.35
4824	NYSE	DAC	Wed, Nov 22, 2023	69.49	69.84	68.69	68.86
4823	NYSE	DAC	Tue, Nov 21, 2023	68.80	69.39	68.69	69.25
4822	NYSE	DAC	Mon, Nov 20, 2023	68.88	69.23	68.31	68.81
4821	NYSE	DAC	Fri, Nov 17, 2023	68.71	68.95	68.07	68.28
4820	NYSE	DAC	Thu, Nov 16, 2023	68.69	68.93	67.07	67.19
4819	NYSE	DAC	Wed, Nov 15, 2023	67.31	69.42	67.19	68.76
4818	NYSE	DAC	Tue, Nov 14, 2023	66.00	67.75	64.96	67.44
4817	NYSE	DAC	Mon, Nov 13, 2023	63.14	63.56	62.61	63.34
4816	NYSE	DAC	Fri, Nov 10, 2023	63.46	63.75	62.63	63.40
4815	NYSE	DAC	Thu, Nov 9, 2023	63.11	64.65	63.11	63.60
4814	NYSE	DAC	Wed, Nov 8, 2023	64.79	64.99	62.37	63.11
4813	NYSE	DAC	Tue, Nov 7, 2023	65.00	65.44	64.30	65.03
4812	NYSE	DAC	Mon, Nov 6, 2023	66.19	66.67	65.30	65.62
4811	NYSE	DAC	Fri, Nov 3, 2023	67.20	67.47	66.30	66.49
4810	NYSE	DAC	Thu, Nov 2, 2023	66.38	67.73	66.20	67.46
4809	NYSE	DAC	Wed, Nov 1, 2023	66.27	66.38	65.56	66.23
4808	NYSE	DAC	Tue, Oct 31, 2023	66.90	67.43	65.97	66.26
4807	NYSE	DAC	Mon, Oct 30, 2023	65.84	66.93	65.22	66.82
4806	NYSE	DAC	Fri, Oct 27, 2023	65.78	66.40	65.59	65.79
4805	NYSE	DAC	Thu, Oct 26, 2023	65.99	66.30	65.30	65.84
4804	NYSE	DAC	Wed, Oct 25, 2023	65.95	66.67	65.24	65.99
4803	NYSE	DAC	Tue, Oct 24, 2023	66.32	66.78	65.95	66.33
4802	NYSE	DAC	Mon, Oct 23, 2023	65.43	66.44	64.70	65.85
4801	NYSE	DAC	Fri, Oct 20, 2023	65.80	66.31	65.63	65.75
4800	NYSE	DAC	Thu, Oct 19, 2023	66.04	66.24	65.46	65.65
4799	NYSE	DAC	Wed, Oct 18, 2023	65.72	66.13	65.21	66.04
4798	NYSE	DAC	Tue, Oct 17, 2023	65.56	66.75	65.54	66.01
4797	NYSE	DAC	Mon, Oct 16, 2023	66.46	66.77	65.75	65.86
4796	NYSE	DAC	Fri, Oct 13, 2023	66.53	67.17	65.62	66.21
4795	NYSE	DAC	Thu, Oct 12, 2023	66.96	66.96	65.60	66.16
4794	NYSE	DAC	Wed, Oct 11, 2023	67.39	67.54	66.56	66.62
4793	NYSE	DAC	Tue, Oct 10, 2023	67.27	68.00	67.27	67.36
4792	NYSE	DAC	Mon, Oct 9, 2023	66.29	67.75	66.29	67.17
4791	NYSE	DAC	Fri, Oct 6, 2023	66.05	66.54	65.51	66.39
4790	NYSE	DAC	Thu, Oct 5, 2023	64.51	66.41	64.35	66.14
4789	NYSE	DAC	Wed, Oct 4, 2023	65.14	65.14	63.87	64.58
4788	NYSE	DAC	Tue, Oct 3, 2023	65.39	65.62	64.80	65.34
4787	NYSE	DAC	Mon, Oct 2, 2023	66.31	66.88	65.83	65.91
4786	NYSE	DAC	Fri, Sep 29, 2023	66.04	66.60	65.82	66.22
4785	NYSE	DAC	Thu, Sep 28, 2023	66.49	66.79	65.79	65.81
4784	NYSE	DAC	Wed, Sep 27, 2023	66.81	66.99	65.68	66.52
4783	NYSE	DAC	Tue, Sep 26, 2023	65.80	66.59	65.76	66.27
4782	NYSE	DAC	Mon, Sep 25, 2023	66.00	66.49	65.51	66.00
4781	NYSE	DAC	Fri, Sep 22, 2023	66.13	66.81	65.72	66.28
4780	NYSE	DAC	Thu, Sep 21, 2023	65.02	66.17	64.56	66.04
4779	NYSE	DAC	Wed, Sep 20, 2023	64.71	65.65	64.66	64.89
4778	NYSE	DAC	Tue, Sep 19, 2023	64.69	65.61	64.33	64.43
4777	NYSE	DAC	Mon, Sep 18, 2023	64.08	64.69	63.64	64.37
4776	NYSE	DAC	Fri, Sep 15, 2023	64.45	64.78	63.79	64.05
4775	NYSE	DAC	Thu, Sep 14, 2023	64.67	65.32	64.38	64.50
4774	NYSE	DAC	Wed, Sep 13, 2023	64.41	65.12	64.02	64.27
4773	NYSE	DAC	Tue, Sep 12, 2023	65.42	65.80	63.92	64.25
4772	NYSE	DAC	Mon, Sep 11, 2023	65.18	66.04	65.02	65.12
4771	NYSE	DAC	Fri, Sep 8, 2023	63.86	65.59	63.79	65.18
4770	NYSE	DAC	Thu, Sep 7, 2023	64.24	64.87	63.37	64.01
4769	NYSE	DAC	Wed, Sep 6, 2023	64.39	65.61	63.79	64.59
4768	NYSE	DAC	Tue, Sep 5, 2023	66.80	66.81	63.57	64.37
4767	NYSE	DAC	Fri, Sep 1, 2023	67.33	67.76	67.04	67.39
4766	NYSE	DAC	Thu, Aug 31, 2023	67.32	67.54	66.58	67.12
4765	NYSE	DAC	Wed, Aug 30, 2023	66.87	67.62	66.87	67.37
4764	NYSE	DAC	Tue, Aug 29, 2023	66.21	67.26	66.21	67.06
4763	NYSE	DAC	Mon, Aug 28, 2023	66.70	67.19	65.45	65.85
4762	NYSE	DAC	Fri, Aug 25, 2023	66.05	66.93	65.71	66.34
4761	NYSE	DAC	Thu, Aug 24, 2023	67.48	67.88	65.43	66.06
4760	NYSE	DAC	Wed, Aug 23, 2023	67.35	68.10	66.27	67.77
4759	NYSE	DAC	Tue, Aug 22, 2023	69.20	69.21	67.35	67.35
4758	NYSE	DAC	Mon, Aug 21, 2023	69.49	70.10	69.30	68.88
4757	NYSE	DAC	Fri, Aug 18, 2023	68.93	70.19	68.37	69.43
4756	NYSE	DAC	Thu, Aug 17, 2023	70.16	70.84	69.40	69.68
4755	NYSE	DAC	Wed, Aug 16, 2023	69.42	70.56	69.23	69.73
4754	NYSE	DAC	Tue, Aug 15, 2023	68.75	69.72	68.75	69.50
4753	NYSE	DAC	Mon, Aug 14, 2023	69.58	69.58	68.30	69.15
4752	NYSE	DAC	Fri, Aug 11, 2023	69.70	70.43	69.29	69.59
4751	NYSE	DAC	Thu, Aug 10, 2023	70.39	70.39	69.26	69.98
4750	NYSE	DAC	Wed, Aug 9, 2023	70.00	70.57	69.29	70.00
4749	NYSE	DAC	Tue, Aug 8, 2023	67.35	70.48	66.92	69.92
4748	NYSE	DAC	Mon, Aug 7, 2023	69.99	69.99	66.72	68.17
4747	NYSE	DAC	Fri, Aug 4, 2023	68.94	69.51	67.86	68.13
4746	NYSE	DAC	Thu, Aug 3, 2023	68.00	69.14	68.00	69.04
4745	NYSE	DAC	Wed, Aug 2, 2023	69.18	69.18	67.25	68.28
4744	NYSE	DAC	Tue, Aug 1, 2023	70.10	70.24	68.46	69.51
4743	NYSE	DAC	Mon, Jul 31, 2023	71.50	71.65	70.17	70.42
4742	NYSE	DAC	Fri, Jul 28, 2023	67.73	71.27	67.66	71.19
4741	NYSE	DAC	Thu, Jul 27, 2023	67.80	68.39	67.09	67.20
4740	NYSE	DAC	Wed, Jul 26, 2023	66.04	67.70	66.04	67.44
4739	NYSE	DAC	Tue, Jul 25, 2023	67.23	67.98	66.06	66.31
4738	NYSE	DAC	Mon, Jul 24, 2023	65.73	67.31	65.07	66.88
4737	NYSE	DAC	Fri, Jul 21, 2023	66.63	66.65	65.11	65.83
4736	NYSE	DAC	Thu, Jul 20, 2023	67.41	67.45	65.70	66.61
4735	NYSE	DAC	Wed, Jul 19, 2023	67.19	68.00	66.50	67.38
4734	NYSE	DAC	Tue, Jul 18, 2023	66.34	67.68	66.25	67.06
4733	NYSE	DAC	Mon, Jul 17, 2023	65.95	66.49	64.05	66.31
4732	NYSE	DAC	Fri, Jul 14, 2023	68.83	68.83	66.34	66.66
4731	NYSE	DAC	Thu, Jul 13, 2023	68.75	69.09	67.37	68.87
4730	NYSE	DAC	Wed, Jul 12, 2023	70.31	70.31	68.51	68.64
4729	NYSE	DAC	Tue, Jul 11, 2023	69.40	70.56	69.10	69.52
4728	NYSE	DAC	Mon, Jul 10, 2023	68.39	69.49	68.35	69.19
4727	NYSE	DAC	Fri, Jul 7, 2023	68.09	69.01	67.73	68.29
4726	NYSE	DAC	Thu, Jul 6, 2023	67.05	68.02	66.06	67.86
4725	NYSE	DAC	Wed, Jul 5, 2023	68.10	68.96	67.36	67.82
4724	NYSE	DAC	Mon, Jul 3, 2023	67.06	68.42	67.06	68.39
4723	NYSE	DAC	Fri, Jun 30, 2023	67.14	67.44	66.00	66.79
4722	NYSE	DAC	Thu, Jun 29, 2023	66.18	67.26	65.86	66.61
4721	NYSE	DAC	Wed, Jun 28, 2023	67.00	67.10	66.01	66.17
4720	NYSE	DAC	Tue, Jun 27, 2023	66.27	67.01	65.81	66.97
4719	NYSE	DAC	Mon, Jun 26, 2023	66.47	66.99	65.60	66.25
4718	NYSE	DAC	Fri, Jun 23, 2023	66.22	67.52	65.68	66.39
4717	NYSE	DAC	Thu, Jun 22, 2023	66.50	67.70	66.06	66.85
4716	NYSE	DAC	Wed, Jun 21, 2023	66.11	67.11	65.71	66.67
4715	NYSE	DAC	Tue, Jun 20, 2023	65.21	66.57	64.77	66.41
4714	NYSE	DAC	Fri, Jun 16, 2023	66.21	66.21	64.89	65.33
4713	NYSE	DAC	Thu, Jun 15, 2023	64.86	66.35	64.73	66.00
4712	NYSE	DAC	Wed, Jun 14, 2023	64.68	65.79	64.68	65.23
4711	NYSE	DAC	Tue, Jun 13, 2023	65.22	65.75	64.21	64.26
4710	NYSE	DAC	Mon, Jun 12, 2023	65.00	65.70	64.49	64.82
4709	NYSE	DAC	Fri, Jun 9, 2023	65.76	66.09	64.53	64.94
4708	NYSE	DAC	Thu, Jun 8, 2023	64.33	65.70	63.79	65.42
4707	NYSE	DAC	Wed, Jun 7, 2023	63.20	64.68	63.00	64.32
4706	NYSE	DAC	Tue, Jun 6, 2023	60.50	63.56	60.49	62.94
4705	NYSE	DAC	Mon, Jun 5, 2023	60.95	61.10	60.06	60.99
4704	NYSE	DAC	Fri, Jun 2, 2023	60.33	61.86	60.33	60.99
4703	NYSE	DAC	Thu, Jun 1, 2023	58.50	59.64	58.50	59.61
4702	NYSE	DAC	Wed, May 31, 2023	60.68	60.99	58.32	58.33
4701	NYSE	DAC	Tue, May 30, 2023	58.17	61.88	57.75	61.11
4700	NYSE	DAC	Fri, May 26, 2023	59.00	59.73	58.10	58.20
4699	NYSE	DAC	Thu, May 25, 2023	58.41	59.19	57.89	58.80
4698	NYSE	DAC	Wed, May 24, 2023	59.70	60.49	58.61	58.92
4697	NYSE	DAC	Tue, May 23, 2023	59.60	60.98	59.60	60.00
4696	NYSE	DAC	Mon, May 22, 2023	61.72	62.28	58.93	59.61
4695	NYSE	DAC	Fri, May 19, 2023	62.92	62.92	61.58	61.67
4694	NYSE	DAC	Thu, May 18, 2023	62.00	62.59	61.50	62.31
4693	NYSE	DAC	Wed, May 17, 2023	62.22	63.44	60.90	61.93
4692	NYSE	DAC	Tue, May 16, 2023	60.50	64.11	60.30	61.70
4691	NYSE	DAC	Mon, May 15, 2023	56.86	59.42	56.36	59.00
4690	NYSE	DAC	Fri, May 12, 2023	57.09	57.19	56.05	56.58
4689	NYSE	DAC	Thu, May 11, 2023	56.35	57.17	56.07	56.66
4688	NYSE	DAC	Wed, May 10, 2023	57.51	57.51	55.71	56.68
4687	NYSE	DAC	Tue, May 9, 2023	56.70	57.26	56.07	56.98
4686	NYSE	DAC	Mon, May 8, 2023	56.81	57.21	56.47	56.92
4685	NYSE	DAC	Fri, May 5, 2023	54.46	56.92	54.46	56.51
4684	NYSE	DAC	Thu, May 4, 2023	54.84	55.20	53.89	54.46
4683	NYSE	DAC	Wed, May 3, 2023	56.22	56.32	55.25	55.42
4682	NYSE	DAC	Tue, May 2, 2023	56.59	56.59	54.70	56.22
4681	NYSE	DAC	Mon, May 1, 2023	57.93	57.93	56.28	56.89
4680	NYSE	DAC	Fri, Apr 28, 2023	57.11	58.28	57.04	57.93
4679	NYSE	DAC	Thu, Apr 27, 2023	57.95	58.33	57.34	57.34
4678	NYSE	DAC	Wed, Apr 26, 2023	57.70	58.21	56.60	57.66
4677	NYSE	DAC	Tue, Apr 25, 2023	57.97	58.18	57.23	57.49
4676	NYSE	DAC	Mon, Apr 24, 2023	57.26	58.82	57.20	58.57
4675	NYSE	DAC	Fri, Apr 21, 2023	58.71	58.77	56.99	57.06
4674	NYSE	DAC	Thu, Apr 20, 2023	60.04	60.38	58.49	58.82
4673	NYSE	DAC	Wed, Apr 19, 2023	60.12	60.54	59.43	60.34
4672	NYSE	DAC	Tue, Apr 18, 2023	60.25	60.64	58.80	60.59
4671	NYSE	DAC	Mon, Apr 17, 2023	59.84	60.45	59.15	60.43
4670	NYSE	DAC	Fri, Apr 14, 2023	59.30	59.50	58.69	59.28
4669	NYSE	DAC	Thu, Apr 13, 2023	57.86	59.30	57.74	58.93
4668	NYSE	DAC	Wed, Apr 12, 2023	57.35	57.63	57.02	57.22
4667	NYSE	DAC	Tue, Apr 11, 2023	55.65	57.23	55.65	56.82
4666	NYSE	DAC	Mon, Apr 10, 2023	54.42	56.09	54.42	55.58
4665	NYSE	DAC	Thu, Apr 6, 2023	55.11	55.37	53.95	54.32
4664	NYSE	DAC	Wed, Apr 5, 2023	54.00	55.07	52.86	55.00
4663	NYSE	DAC	Tue, Apr 4, 2023	55.49	56.12	54.16	54.34
4662	NYSE	DAC	Mon, Apr 3, 2023	55.20	55.24	53.95	55.10
4661	NYSE	DAC	Fri, Mar 31, 2023	53.85	55.33	53.47	54.62
4660	NYSE	DAC	Thu, Mar 30, 2023	54.52	54.69	53.28	53.65
4659	NYSE	DAC	Wed, Mar 29, 2023	53.52	54.06	53.11	53.90
4658	NYSE	DAC	Tue, Mar 28, 2023	53.72	53.72	52.46	53.05
4657	NYSE	DAC	Mon, Mar 27, 2023	52.77	53.78	52.07	53.52
4656	NYSE	DAC	Fri, Mar 24, 2023	52.60	52.90	51.55	52.50
4655	NYSE	DAC	Thu, Mar 23, 2023	53.84	54.15	52.62	53.00
4654	NYSE	DAC	Wed, Mar 22, 2023	52.83	53.91	52.59	53.03
4653	NYSE	DAC	Tue, Mar 21, 2023	52.50	53.44	52.39	52.81
4652	NYSE	DAC	Mon, Mar 20, 2023	52.09	53.21	51.66	51.88
4651	NYSE	DAC	Fri, Mar 17, 2023	53.18	53.38	51.19	51.90
4650	NYSE	DAC	Thu, Mar 16, 2023	53.85	54.23	52.23	53.70
4649	NYSE	DAC	Wed, Mar 15, 2023	54.19	54.82	52.67	54.43
4648	NYSE	DAC	Tue, Mar 14, 2023	55.60	56.19	54.86	55.47
4647	NYSE	DAC	Mon, Mar 13, 2023	54.57	55.73	53.72	54.31
4646	NYSE	DAC	Fri, Mar 10, 2023	55.44	56.31	54.66	55.50
4645	NYSE	DAC	Thu, Mar 9, 2023	57.09	57.43	55.35	55.46
4644	NYSE	DAC	Wed, Mar 8, 2023	57.70	58.01	56.60	57.14
4643	NYSE	DAC	Tue, Mar 7, 2023	57.81	57.86	57.13	57.51
4642	NYSE	DAC	Mon, Mar 6, 2023	59.00	59.00	57.72	57.91
4641	NYSE	DAC	Fri, Mar 3, 2023	59.80	59.97	58.90	58.98
4640	NYSE	DAC	Thu, Mar 2, 2023	58.73	59.55	58.08	59.55
4639	NYSE	DAC	Wed, Mar 1, 2023	58.54	60.39	58.46	58.94
4638	NYSE	DAC	Tue, Feb 28, 2023	60.23	60.52	57.67	58.17
4637	NYSE	DAC	Mon, Feb 27, 2023	59.25	60.97	59.07	60.08
4636	NYSE	DAC	Fri, Feb 24, 2023	58.70	59.75	58.40	58.76
4635	NYSE	DAC	Thu, Feb 23, 2023	56.91	59.35	56.70	59.14
4634	NYSE	DAC	Wed, Feb 22, 2023	57.94	57.94	56.04	56.29
4633	NYSE	DAC	Tue, Feb 21, 2023	59.63	59.72	57.98	58.03
4632	NYSE	DAC	Fri, Feb 17, 2023	59.00	60.12	58.21	59.65
4631	NYSE	DAC	Thu, Feb 16, 2023	57.40	59.04	56.97	58.81
4630	NYSE	DAC	Wed, Feb 15, 2023	57.75	58.50	55.16	57.38
4629	NYSE	DAC	Tue, Feb 14, 2023	59.50	59.76	58.31	59.26
4628	NYSE	DAC	Mon, Feb 13, 2023	60.66	60.74	59.59	59.65
4627	NYSE	DAC	Fri, Feb 10, 2023	60.73	61.26	59.75	60.84
4626	NYSE	DAC	Thu, Feb 9, 2023	61.40	61.94	60.51	60.73
4625	NYSE	DAC	Wed, Feb 8, 2023	62.10	62.38	60.86	60.87
4624	NYSE	DAC	Tue, Feb 7, 2023	60.78	61.92	59.75	61.61
4623	NYSE	DAC	Mon, Feb 6, 2023	59.82	61.27	59.50	60.51
4622	NYSE	DAC	Fri, Feb 3, 2023	60.50	61.27	59.95	60.00
4621	NYSE	DAC	Thu, Feb 2, 2023	61.71	62.97	60.53	60.83
4620	NYSE	DAC	Wed, Feb 1, 2023	59.31	61.89	59.15	61.29
4619	NYSE	DAC	Tue, Jan 31, 2023	58.15	59.32	58.14	59.18
4618	NYSE	DAC	Mon, Jan 30, 2023	58.92	59.45	58.00	58.10
4617	NYSE	DAC	Fri, Jan 27, 2023	57.42	59.35	57.18	59.34
4616	NYSE	DAC	Thu, Jan 26, 2023	57.79	57.79	55.30	57.24
4615	NYSE	DAC	Wed, Jan 25, 2023	57.76	57.76	55.71	57.24
4614	NYSE	DAC	Tue, Jan 24, 2023	57.86	58.47	57.00	57.95
4613	NYSE	DAC	Mon, Jan 23, 2023	57.31	58.43	56.40	57.68
4612	NYSE	DAC	Fri, Jan 20, 2023	56.99	57.38	56.09	57.09
4611	NYSE	DAC	Thu, Jan 19, 2023	56.34	56.81	55.69	56.43
4610	NYSE	DAC	Wed, Jan 18, 2023	56.12	58.11	56.12	56.55
4609	NYSE	DAC	Tue, Jan 17, 2023	55.00	56.28	54.79	55.79
4608	NYSE	DAC	Fri, Jan 13, 2023	55.40	55.40	54.71	55.03
4607	NYSE	DAC	Thu, Jan 12, 2023	54.41	55.54	53.80	55.38
4606	NYSE	DAC	Wed, Jan 11, 2023	55.90	56.05	53.78	54.26
4605	NYSE	DAC	Tue, Jan 10, 2023	54.49	55.86	54.34	55.59
4604	NYSE	DAC	Mon, Jan 9, 2023	54.92	56.09	54.05	54.28
4603	NYSE	DAC	Fri, Jan 6, 2023	53.95	54.79	53.25	54.60
4602	NYSE	DAC	Thu, Jan 5, 2023	52.90	53.45	51.98	53.28
4601	NYSE	DAC	Wed, Jan 4, 2023	53.37	53.83	52.81	53.07
4600	NYSE	DAC	Tue, Jan 3, 2023	53.24	54.11	52.82	53.53
4599	NYSE	DAC	Fri, Dec 30, 2022	53.76	53.88	52.36	52.66
4598	NYSE	DAC	Thu, Dec 29, 2022	54.17	55.31	54.17	54.63
4597	NYSE	DAC	Wed, Dec 28, 2022	52.87	53.71	52.22	53.63
4596	NYSE	DAC	Tue, Dec 27, 2022	54.32	54.32	52.30	53.20
4595	NYSE	DAC	Fri, Dec 23, 2022	53.43	55.20	53.17	54.56
4594	NYSE	DAC	Thu, Dec 22, 2022	54.17	54.17	52.26	53.14
4593	NYSE	DAC	Wed, Dec 21, 2022	54.01	54.96	53.94	54.84
4592	NYSE	DAC	Tue, Dec 20, 2022	51.58	53.72	51.58	53.50
4591	NYSE	DAC	Mon, Dec 19, 2022	53.55	53.55	51.10	51.46
4590	NYSE	DAC	Fri, Dec 16, 2022	54.27	54.51	53.45	53.55
4589	NYSE	DAC	Thu, Dec 15, 2022	54.06	54.88	53.67	54.86
4588	NYSE	DAC	Wed, Dec 14, 2022	54.70	54.70	53.02	54.40
4587	NYSE	DAC	Tue, Dec 13, 2022	55.15	55.72	53.84	54.70
4586	NYSE	DAC	Mon, Dec 12, 2022	54.41	54.91	53.54	53.93
4585	NYSE	DAC	Fri, Dec 9, 2022	53.53	54.68	52.95	54.51
4584	NYSE	DAC	Thu, Dec 8, 2022	52.38	53.82	52.09	53.60
4583	NYSE	DAC	Wed, Dec 7, 2022	52.45	52.48	51.10	51.84
4582	NYSE	DAC	Tue, Dec 6, 2022	53.84	54.24	52.00	52.64
4581	NYSE	DAC	Mon, Dec 5, 2022	55.14	55.51	53.24	53.71
4580	NYSE	DAC	Fri, Dec 2, 2022	54.67	55.51	53.92	55.03
4579	NYSE	DAC	Thu, Dec 1, 2022	55.56	56.60	54.93	55.08
4578	NYSE	DAC	Wed, Nov 30, 2022	54.77	55.83	53.07	55.32
4577	NYSE	DAC	Tue, Nov 29, 2022	55.45	57.12	53.87	54.34
4576	NYSE	DAC	Mon, Nov 28, 2022	56.84	56.84	54.66	54.98
4575	NYSE	DAC	Fri, Nov 25, 2022	57.14	58.30	57.14	57.26
4574	NYSE	DAC	Wed, Nov 23, 2022	56.65	58.16	56.20	57.13
4573	NYSE	DAC	Tue, Nov 22, 2022	56.77	57.94	56.03	56.71
4572	NYSE	DAC	Mon, Nov 21, 2022	55.01	57.28	54.50	56.81
4571	NYSE	DAC	Fri, Nov 18, 2022	56.18	56.20	54.45	55.54
4570	NYSE	DAC	Thu, Nov 17, 2022	56.25	56.71	55.16	55.76
4569	NYSE	DAC	Wed, Nov 16, 2022	59.10	59.86	57.19	56.81
4568	NYSE	DAC	Tue, Nov 15, 2022	60.41	62.37	58.65	58.81
4567	NYSE	DAC	Mon, Nov 14, 2022	61.67	62.22	58.89	59.05
4566	NYSE	DAC	Fri, Nov 11, 2022	59.60	62.00	59.30	61.75
4565	NYSE	DAC	Thu, Nov 10, 2022	58.00	58.96	57.23	58.87
4564	NYSE	DAC	Wed, Nov 9, 2022	58.29	58.84	56.45	56.55
4563	NYSE	DAC	Tue, Nov 8, 2022	60.57	60.63	57.52	58.93
4562	NYSE	DAC	Mon, Nov 7, 2022	61.00	62.49	60.95	61.76
4561	NYSE	DAC	Fri, Nov 4, 2022	58.56	60.95	58.40	60.80
4560	NYSE	DAC	Thu, Nov 3, 2022	56.79	57.95	56.34	57.17
4559	NYSE	DAC	Wed, Nov 2, 2022	58.50	59.13	56.91	57.00
4558	NYSE	DAC	Tue, Nov 1, 2022	57.31	59.69	57.31	59.52
4557	NYSE	DAC	Mon, Oct 31, 2022	56.95	58.02	56.05	56.70
4556	NYSE	DAC	Fri, Oct 28, 2022	56.38	57.66	55.54	57.61
4555	NYSE	DAC	Thu, Oct 27, 2022	59.09	59.30	55.87	56.16
4554	NYSE	DAC	Wed, Oct 26, 2022	59.68	60.45	58.43	58.57
4553	NYSE	DAC	Tue, Oct 25, 2022	58.64	59.98	58.39	59.31
4552	NYSE	DAC	Mon, Oct 24, 2022	58.42	58.63	56.70	58.34
4551	NYSE	DAC	Fri, Oct 21, 2022	57.21	58.72	56.81	58.60
4550	NYSE	DAC	Thu, Oct 20, 2022	57.38	58.33	56.00	57.21
4549	NYSE	DAC	Wed, Oct 19, 2022	59.20	59.20	57.34	57.70
4548	NYSE	DAC	Tue, Oct 18, 2022	58.34	59.56	58.26	59.22
4547	NYSE	DAC	Mon, Oct 17, 2022	59.21	59.38	57.56	58.31
4546	NYSE	DAC	Fri, Oct 14, 2022	58.26	58.62	57.30	58.38
4545	NYSE	DAC	Thu, Oct 13, 2022	54.35	58.23	53.32	58.13
4544	NYSE	DAC	Wed, Oct 12, 2022	54.65	55.44	53.49	55.24
4543	NYSE	DAC	Tue, Oct 11, 2022	53.91	55.32	52.73	54.72
4542	NYSE	DAC	Mon, Oct 10, 2022	57.00	57.19	54.30	54.58
4541	NYSE	DAC	Fri, Oct 7, 2022	57.04	57.62	56.34	57.31
4540	NYSE	DAC	Thu, Oct 6, 2022	57.62	58.43	56.71	57.47
4539	NYSE	DAC	Wed, Oct 5, 2022	57.67	58.33	56.06	57.72
4538	NYSE	DAC	Tue, Oct 4, 2022	57.72	59.29	57.61	58.85
4537	NYSE	DAC	Mon, Oct 3, 2022	56.33	58.25	55.77	56.19
4536	NYSE	DAC	Fri, Sep 30, 2022	54.47	56.65	54.18	55.68
4535	NYSE	DAC	Thu, Sep 29, 2022	56.68	56.87	53.54	54.63
4534	NYSE	DAC	Wed, Sep 28, 2022	57.97	58.69	56.97	57.56
4533	NYSE	DAC	Tue, Sep 27, 2022	56.23	58.75	56.23	58.30
4532	NYSE	DAC	Mon, Sep 26, 2022	56.42	57.85	55.50	56.00
4531	NYSE	DAC	Fri, Sep 23, 2022	57.71	57.83	55.57	57.36
4530	NYSE	DAC	Thu, Sep 22, 2022	59.71	60.52	57.95	59.13
4529	NYSE	DAC	Wed, Sep 21, 2022	61.25	61.41	59.58	59.58
4528	NYSE	DAC	Tue, Sep 20, 2022	60.33	61.40	59.80	60.89
4527	NYSE	DAC	Mon, Sep 19, 2022	62.68	63.27	60.39	60.73
4526	NYSE	DAC	Fri, Sep 16, 2022	64.66	65.03	63.21	63.77
4525	NYSE	DAC	Thu, Sep 15, 2022	67.28	67.64	66.01	66.34
4524	NYSE	DAC	Wed, Sep 14, 2022	68.46	69.38	67.27	67.66
4523	NYSE	DAC	Tue, Sep 13, 2022	69.23	70.41	67.89	67.98
4522	NYSE	DAC	Mon, Sep 12, 2022	70.71	72.14	70.15	70.91
4521	NYSE	DAC	Fri, Sep 9, 2022	67.86	70.54	67.02	70.02
4520	NYSE	DAC	Thu, Sep 8, 2022	63.39	66.27	62.75	66.13
4519	NYSE	DAC	Wed, Sep 7, 2022	64.99	65.00	63.10	63.33
4518	NYSE	DAC	Tue, Sep 6, 2022	67.32	67.72	65.47	65.61
4517	NYSE	DAC	Fri, Sep 2, 2022	68.27	68.63	66.25	67.31
4516	NYSE	DAC	Thu, Sep 1, 2022	68.07	68.59	66.80	67.66
4515	NYSE	DAC	Wed, Aug 31, 2022	69.19	70.57	68.60	69.25
4514	NYSE	DAC	Tue, Aug 30, 2022	64.80	69.03	63.55	68.82
4513	NYSE	DAC	Mon, Aug 29, 2022	65.30	66.33	64.74	64.84
4512	NYSE	DAC	Fri, Aug 26, 2022	68.65	69.55	65.82	66.15
4511	NYSE	DAC	Thu, Aug 25, 2022	68.00	68.70	66.76	68.67
4510	NYSE	DAC	Wed, Aug 24, 2022	68.11	68.54	66.70	67.17
4509	NYSE	DAC	Tue, Aug 23, 2022	70.39	70.39	67.73	67.87
4508	NYSE	DAC	Mon, Aug 22, 2022	68.12	70.76	67.73	69.95
4507	NYSE	DAC	Fri, Aug 19, 2022	72.25	72.25	69.88	70.90
4506	NYSE	DAC	Thu, Aug 18, 2022	70.79	73.44	70.71	72.99
4505	NYSE	DAC	Wed, Aug 17, 2022	71.60	71.63	69.60	70.32
4504	NYSE	DAC	Tue, Aug 16, 2022	72.45	73.65	71.87	73.19
4503	NYSE	DAC	Mon, Aug 15, 2022	73.42	74.76	72.05	72.58
4502	NYSE	DAC	Fri, Aug 12, 2022	76.50	76.50	72.74	75.38
4501	NYSE	DAC	Thu, Aug 11, 2022	78.45	79.04	76.07	76.42
4500	NYSE	DAC	Wed, Aug 10, 2022	76.77	78.33	75.50	78.07
4499	NYSE	DAC	Tue, Aug 9, 2022	76.41	77.14	75.00	76.06
4498	NYSE	DAC	Mon, Aug 8, 2022	76.36	77.82	75.78	75.99
4497	NYSE	DAC	Fri, Aug 5, 2022	74.04	76.00	73.61	75.97
4496	NYSE	DAC	Thu, Aug 4, 2022	74.34	74.46	72.46	73.36
4495	NYSE	DAC	Wed, Aug 3, 2022	76.98	76.98	73.65	74.93
4494	NYSE	DAC	Tue, Aug 2, 2022	74.75	77.26	72.80	76.24
4493	NYSE	DAC	Mon, Aug 1, 2022	74.00	74.10	72.05	73.49
4492	NYSE	DAC	Fri, Jul 29, 2022	71.87	73.47	70.02	73.13
4491	NYSE	DAC	Thu, Jul 28, 2022	69.38	71.07	68.56	70.70
4490	NYSE	DAC	Wed, Jul 27, 2022	68.96	68.96	67.05	68.22
4489	NYSE	DAC	Tue, Jul 26, 2022	67.78	67.93	66.19	67.32
4488	NYSE	DAC	Mon, Jul 25, 2022	66.96	67.86	66.00	67.80
4487	NYSE	DAC	Fri, Jul 22, 2022	68.51	69.10	65.10	66.12
4486	NYSE	DAC	Thu, Jul 21, 2022	68.69	69.29	67.01	68.67
4485	NYSE	DAC	Wed, Jul 20, 2022	65.62	68.03	64.75	68.03
4484	NYSE	DAC	Tue, Jul 19, 2022	63.96	65.94	63.93	65.90
4483	NYSE	DAC	Mon, Jul 18, 2022	62.05	64.39	61.88	63.58
4482	NYSE	DAC	Fri, Jul 15, 2022	58.38	61.14	57.88	61.00
4481	NYSE	DAC	Thu, Jul 14, 2022	58.21	58.34	56.75	57.79
4480	NYSE	DAC	Wed, Jul 13, 2022	57.35	59.88	57.00	59.55
4479	NYSE	DAC	Tue, Jul 12, 2022	59.00	59.34	58.02	58.25
4478	NYSE	DAC	Mon, Jul 11, 2022	60.15	60.66	58.78	59.07
4477	NYSE	DAC	Fri, Jul 8, 2022	60.26	60.92	59.65	60.48
4476	NYSE	DAC	Thu, Jul 7, 2022	59.59	61.30	59.59	60.37
4475	NYSE	DAC	Wed, Jul 6, 2022	60.13	60.13	55.71	57.38
4474	NYSE	DAC	Tue, Jul 5, 2022	60.68	60.81	58.76	60.02
4473	NYSE	DAC	Fri, Jul 1, 2022	62.23	62.75	59.77	61.91
4472	NYSE	DAC	Thu, Jun 30, 2022	62.00	63.92	61.18	63.10
4471	NYSE	DAC	Wed, Jun 29, 2022	64.41	64.41	62.19	63.10
4470	NYSE	DAC	Tue, Jun 28, 2022	65.91	65.91	63.67	63.99
4469	NYSE	DAC	Mon, Jun 27, 2022	63.00	66.57	63.00	65.64
4468	NYSE	DAC	Fri, Jun 24, 2022	63.40	64.38	61.68	62.02
4467	NYSE	DAC	Thu, Jun 23, 2022	64.56	65.00	61.32	62.56
4466	NYSE	DAC	Wed, Jun 22, 2022	67.28	68.00	63.66	63.95
4465	NYSE	DAC	Tue, Jun 21, 2022	69.50	70.39	68.13	69.19
4464	NYSE	DAC	Fri, Jun 17, 2022	68.00	69.83	67.00	67.43
4463	NYSE	DAC	Thu, Jun 16, 2022	68.63	70.05	67.33	68.41
4462	NYSE	DAC	Wed, Jun 15, 2022	71.38	72.45	69.44	71.15
4461	NYSE	DAC	Tue, Jun 14, 2022	68.73	72.34	68.50	71.38
4460	NYSE	DAC	Mon, Jun 13, 2022	67.72	69.29	64.90	65.16
4459	NYSE	DAC	Fri, Jun 10, 2022	70.00	72.71	69.01	71.04
4458	NYSE	DAC	Thu, Jun 9, 2022	74.00	74.63	71.51	71.55
4457	NYSE	DAC	Wed, Jun 8, 2022	78.30	79.19	74.19	75.21
4456	NYSE	DAC	Tue, Jun 7, 2022	81.00	82.08	79.56	82.08
4455	NYSE	DAC	Mon, Jun 6, 2022	86.00	86.20	81.48	81.94
4454	NYSE	DAC	Fri, Jun 3, 2022	84.40	84.99	82.76	84.35
4453	NYSE	DAC	Thu, Jun 2, 2022	85.46	87.12	84.40	84.83
4452	NYSE	DAC	Wed, Jun 1, 2022	82.99	86.32	81.13	85.20
4451	NYSE	DAC	Tue, May 31, 2022	83.96	84.08	80.35	81.24
4450	NYSE	DAC	Fri, May 27, 2022	82.93	84.62	81.15	83.64
4449	NYSE	DAC	Thu, May 26, 2022	81.83	82.93	81.00	82.64
4448	NYSE	DAC	Wed, May 25, 2022	81.45	82.27	79.26	80.88
4447	NYSE	DAC	Tue, May 24, 2022	82.15	82.70	80.08	81.94
4446	NYSE	DAC	Mon, May 23, 2022	81.88	84.08	80.67	82.79
4445	NYSE	DAC	Fri, May 20, 2022	80.00	81.93	78.20	81.63
4444	NYSE	DAC	Thu, May 19, 2022	73.65	80.37	72.61	78.68
4443	NYSE	DAC	Wed, May 18, 2022	80.09	80.09	74.05	74.50
4442	NYSE	DAC	Tue, May 17, 2022	83.30	84.85	77.44	78.91
4441	NYSE	DAC	Mon, May 16, 2022	80.00	82.72	80.00	81.65
4440	NYSE	DAC	Fri, May 13, 2022	78.39	81.53	78.35	79.82
4439	NYSE	DAC	Thu, May 12, 2022	77.15	77.76	73.30	77.36
4438	NYSE	DAC	Wed, May 11, 2022	80.43	82.37	77.83	78.76
4437	NYSE	DAC	Tue, May 10, 2022	80.53	82.79	78.69	81.05
4436	NYSE	DAC	Mon, May 9, 2022	82.15	82.48	77.05	79.47
4435	NYSE	DAC	Fri, May 6, 2022	86.27	86.27	82.63	84.60
4434	NYSE	DAC	Thu, May 5, 2022	87.53	88.91	83.69	86.69
4433	NYSE	DAC	Wed, May 4, 2022	86.23	88.26	84.20	88.00
4432	NYSE	DAC	Tue, May 3, 2022	82.00	86.47	82.00	85.12
4431	NYSE	DAC	Mon, May 2, 2022	81.08	82.35	79.71	82.14
4430	NYSE	DAC	Fri, Apr 29, 2022	82.51	84.98	81.27	81.74
4429	NYSE	DAC	Thu, Apr 28, 2022	83.39	83.71	79.25	82.45
4428	NYSE	DAC	Wed, Apr 27, 2022	77.57	82.25	77.34	82.18
4427	NYSE	DAC	Tue, Apr 26, 2022	79.29	80.02	76.70	76.73
4426	NYSE	DAC	Mon, Apr 25, 2022	80.96	81.24	73.80	77.73
4425	NYSE	DAC	Fri, Apr 22, 2022	86.22	87.37	82.70	83.19
4424	NYSE	DAC	Thu, Apr 21, 2022	90.88	91.00	85.22	86.44
4423	NYSE	DAC	Wed, Apr 20, 2022	94.04	94.53	89.20	90.44
4422	NYSE	DAC	Tue, Apr 19, 2022	93.00	93.59	90.90	93.35
4421	NYSE	DAC	Mon, Apr 18, 2022	89.41	92.90	87.66	92.14
4420	NYSE	DAC	Thu, Apr 14, 2022	88.93	88.94	86.70	88.77
4419	NYSE	DAC	Wed, Apr 13, 2022	87.32	88.92	86.83	88.43
4418	NYSE	DAC	Tue, Apr 12, 2022	88.05	88.61	85.68	86.71
4417	NYSE	DAC	Mon, Apr 11, 2022	89.47	89.47	84.77	87.13
4416	NYSE	DAC	Fri, Apr 8, 2022	91.07	91.79	89.76	90.21
4415	NYSE	DAC	Thu, Apr 7, 2022	89.89	92.76	89.00	90.83
4414	NYSE	DAC	Wed, Apr 6, 2022	91.52	92.50	88.60	90.24
4413	NYSE	DAC	Tue, Apr 5, 2022	96.99	97.97	92.40	93.00
4412	NYSE	DAC	Mon, Apr 4, 2022	104.00	104.28	96.10	97.62
4411	NYSE	DAC	Fri, Apr 1, 2022	103.65	104.50	101.50	104.34
4410	NYSE	DAC	Thu, Mar 31, 2022	104.00	104.76	102.18	102.58
4409	NYSE	DAC	Wed, Mar 30, 2022	104.42	106.06	103.04	103.45
4408	NYSE	DAC	Tue, Mar 29, 2022	105.50	105.50	99.16	104.97
4407	NYSE	DAC	Mon, Mar 28, 2022	102.50	106.57	101.61	105.35
4406	NYSE	DAC	Fri, Mar 25, 2022	102.12	102.50	99.21	102.37
4405	NYSE	DAC	Thu, Mar 24, 2022	104.07	104.07	99.77	102.41
4404	NYSE	DAC	Wed, Mar 23, 2022	104.13	106.99	103.75	104.04
4403	NYSE	DAC	Tue, Mar 22, 2022	104.50	107.30	102.83	104.66
4402	NYSE	DAC	Mon, Mar 21, 2022	106.24	106.79	101.06	104.37
4401	NYSE	DAC	Fri, Mar 18, 2022	107.00	107.00	103.42	105.23
4400	NYSE	DAC	Thu, Mar 17, 2022	106.82	107.47	105.23	106.64
4399	NYSE	DAC	Wed, Mar 16, 2022	99.46	106.25	99.46	105.83
4398	NYSE	DAC	Tue, Mar 15, 2022	94.21	98.44	91.50	98.34
4397	NYSE	DAC	Mon, Mar 14, 2022	95.49	97.56	92.10	93.85
4396	NYSE	DAC	Fri, Mar 11, 2022	93.62	96.89	93.51	95.13
4395	NYSE	DAC	Thu, Mar 10, 2022	93.50	95.82	91.30	93.12
4394	NYSE	DAC	Wed, Mar 9, 2022	93.55	94.78	90.25	92.71
4393	NYSE	DAC	Tue, Mar 8, 2022	89.12	91.87	87.21	90.15
4392	NYSE	DAC	Mon, Mar 7, 2022	88.28	90.79	88.01	88.95
4391	NYSE	DAC	Fri, Mar 4, 2022	92.75	92.82	86.88	88.97
4390	NYSE	DAC	Thu, Mar 3, 2022	91.07	94.39	90.65	93.40
4389	NYSE	DAC	Wed, Mar 2, 2022	90.32	91.80	89.31	90.52
4388	NYSE	DAC	Tue, Mar 1, 2022	93.40	93.88	89.76	90.37
4387	NYSE	DAC	Mon, Feb 28, 2022	93.28	94.49	90.50	93.67
4386	NYSE	DAC	Fri, Feb 25, 2022	93.50	95.36	92.50	94.20
4385	NYSE	DAC	Thu, Feb 24, 2022	88.69	93.18	88.00	92.86
4384	NYSE	DAC	Wed, Feb 23, 2022	95.00	97.40	90.85	92.28
4383	NYSE	DAC	Tue, Feb 22, 2022	93.35	95.83	92.07	93.55
4382	NYSE	DAC	Fri, Feb 18, 2022	96.08	97.16	93.71	95.07
4381	NYSE	DAC	Thu, Feb 17, 2022	97.75	99.69	96.40	97.04
4380	NYSE	DAC	Wed, Feb 16, 2022	99.50	99.89	97.49	98.76
4379	NYSE	DAC	Tue, Feb 15, 2022	100.58	102.85	99.01	99.55
4378	NYSE	DAC	Mon, Feb 14, 2022	97.39	100.78	96.80	99.18
4377	NYSE	DAC	Fri, Feb 11, 2022	98.28	102.95	97.50	98.34
4376	NYSE	DAC	Thu, Feb 10, 2022	95.94	100.55	95.94	98.89
4375	NYSE	DAC	Wed, Feb 9, 2022	96.47	99.88	96.09	97.11
4374	NYSE	DAC	Tue, Feb 8, 2022	97.89	98.30	92.47	95.94
4373	NYSE	DAC	Mon, Feb 7, 2022	95.70	98.25	95.50	97.38
4372	NYSE	DAC	Fri, Feb 4, 2022	94.66	95.66	92.86	95.08
4371	NYSE	DAC	Thu, Feb 3, 2022	93.47	96.09	92.14	95.11
4370	NYSE	DAC	Wed, Feb 2, 2022	96.46	96.70	93.63	95.00
4369	NYSE	DAC	Tue, Feb 1, 2022	92.49	97.04	92.29	95.86
4368	NYSE	DAC	Mon, Jan 31, 2022	92.17	92.17	87.34	91.50
4367	NYSE	DAC	Fri, Jan 28, 2022	86.00	91.59	84.52	91.46
4366	NYSE	DAC	Thu, Jan 27, 2022	82.21	86.50	81.93	85.89
4365	NYSE	DAC	Wed, Jan 26, 2022	80.46	83.41	79.51	80.58
4364	NYSE	DAC	Tue, Jan 25, 2022	76.13	79.90	74.80	79.17
4363	NYSE	DAC	Mon, Jan 24, 2022	76.12	77.87	70.82	77.75
4362	NYSE	DAC	Fri, Jan 21, 2022	80.62	80.86	77.05	78.12
4361	NYSE	DAC	Thu, Jan 20, 2022	83.50	84.04	80.71	81.87
4360	NYSE	DAC	Wed, Jan 19, 2022	79.84	81.74	78.12	81.20
4359	NYSE	DAC	Tue, Jan 18, 2022	75.00	80.94	74.78	79.87
4358	NYSE	DAC	Fri, Jan 14, 2022	72.00	74.20	71.60	74.05
4357	NYSE	DAC	Thu, Jan 13, 2022	73.96	74.83	72.55	73.04
4356	NYSE	DAC	Wed, Jan 12, 2022	74.00	74.50	72.07	73.97
4355	NYSE	DAC	Tue, Jan 11, 2022	70.64	73.63	69.88	73.63
4354	NYSE	DAC	Mon, Jan 10, 2022	69.72	70.44	68.20	70.40
4353	NYSE	DAC	Fri, Jan 7, 2022	70.50	72.05	69.80	70.06
4352	NYSE	DAC	Thu, Jan 6, 2022	70.32	72.23	69.51	70.50
4351	NYSE	DAC	Wed, Jan 5, 2022	72.25	73.54	69.65	70.23
4350	NYSE	DAC	Tue, Jan 4, 2022	73.11	74.35	71.54	72.09
4349	NYSE	DAC	Mon, Jan 3, 2022	76.00	76.31	72.41	72.75
4348	NYSE	DAC	Fri, Dec 31, 2021	72.05	75.31	71.90	74.65
4347	NYSE	DAC	Thu, Dec 30, 2021	71.30	73.26	71.23	72.36
4346	NYSE	DAC	Wed, Dec 29, 2021	70.00	71.30	69.69	71.02
4345	NYSE	DAC	Tue, Dec 28, 2021	70.80	72.19	69.78	70.09
4344	NYSE	DAC	Mon, Dec 27, 2021	69.56	70.95	69.52	70.92
4343	NYSE	DAC	Thu, Dec 23, 2021	70.36	70.96	69.80	70.07
4342	NYSE	DAC	Wed, Dec 22, 2021	70.64	71.29	69.12	70.00
4341	NYSE	DAC	Tue, Dec 21, 2021	70.42	72.22	69.83	70.59
4340	NYSE	DAC	Mon, Dec 20, 2021	69.11	69.88	67.80	69.72
4339	NYSE	DAC	Fri, Dec 17, 2021	68.61	71.11	67.60	70.07
4338	NYSE	DAC	Thu, Dec 16, 2021	71.91	72.75	69.12	69.51
4337	NYSE	DAC	Wed, Dec 15, 2021	66.77	70.19	65.81	70.19
4336	NYSE	DAC	Tue, Dec 14, 2021	67.90	69.17	66.57	67.12
4335	NYSE	DAC	Mon, Dec 13, 2021	71.61	71.61	68.02	68.70
4334	NYSE	DAC	Fri, Dec 10, 2021	72.59	73.99	70.58	71.84
4333	NYSE	DAC	Thu, Dec 9, 2021	72.10	73.49	71.35	72.34
4332	NYSE	DAC	Wed, Dec 8, 2021	71.49	74.26	70.80	72.33
4331	NYSE	DAC	Tue, Dec 7, 2021	70.00	72.30	69.63	70.23
4330	NYSE	DAC	Mon, Dec 6, 2021	68.34	69.42	66.55	69.06
4329	NYSE	DAC	Fri, Dec 3, 2021	69.07	69.31	65.74	68.59
4328	NYSE	DAC	Thu, Dec 2, 2021	65.70	69.55	65.70	68.86
4327	NYSE	DAC	Wed, Dec 1, 2021	69.70	69.99	65.19	65.69
4326	NYSE	DAC	Tue, Nov 30, 2021	70.03	71.43	66.05	68.69
4325	NYSE	DAC	Mon, Nov 29, 2021	72.81	73.19	69.70	71.44
4324	NYSE	DAC	Fri, Nov 26, 2021	69.60	72.00	68.50	71.79
4323	NYSE	DAC	Wed, Nov 24, 2021	70.57	72.60	68.36	72.10
4322	NYSE	DAC	Tue, Nov 23, 2021	71.75	72.90	69.26	71.47
4321	NYSE	DAC	Mon, Nov 22, 2021	73.08	74.80	70.88	72.05
4320	NYSE	DAC	Fri, Nov 19, 2021	71.57	75.36	71.50	72.62
4319	NYSE	DAC	Thu, Nov 18, 2021	72.50	74.24	71.67	72.03
4318	NYSE	DAC	Wed, Nov 17, 2021	72.81	73.02	71.09	71.71
4317	NYSE	DAC	Tue, Nov 16, 2021	72.66	72.66	70.11	71.81
4316	NYSE	DAC	Mon, Nov 15, 2021	74.59	74.69	71.50	72.33
4315	NYSE	DAC	Fri, Nov 12, 2021	72.56	74.00	71.77	73.94
4314	NYSE	DAC	Thu, Nov 11, 2021	74.09	76.22	72.71	72.98
4313	NYSE	DAC	Wed, Nov 10, 2021	75.66	76.00	71.89	73.46
4312	NYSE	DAC	Tue, Nov 9, 2021	76.00	76.20	72.55	75.66
4311	NYSE	DAC	Mon, Nov 8, 2021	72.54	74.29	71.85	72.64
4310	NYSE	DAC	Fri, Nov 5, 2021	72.86	72.94	69.13	70.84
4309	NYSE	DAC	Thu, Nov 4, 2021	76.99	76.99	72.00	72.95
4308	NYSE	DAC	Wed, Nov 3, 2021	74.68	76.81	73.22	76.32
4307	NYSE	DAC	Tue, Nov 2, 2021	75.00	75.00	70.81	74.03
4306	NYSE	DAC	Mon, Nov 1, 2021	75.00	77.06	74.62	75.98
4305	NYSE	DAC	Fri, Oct 29, 2021	73.16	74.60	72.59	74.60
4304	NYSE	DAC	Thu, Oct 28, 2021	73.00	74.54	72.01	73.97
4303	NYSE	DAC	Wed, Oct 27, 2021	73.42	74.45	69.69	71.17
4302	NYSE	DAC	Tue, Oct 26, 2021	76.00	76.01	72.77	73.77
4301	NYSE	DAC	Mon, Oct 25, 2021	73.42	76.65	73.16	75.99
4300	NYSE	DAC	Fri, Oct 22, 2021	75.18	75.18	72.20	73.42
4299	NYSE	DAC	Thu, Oct 21, 2021	78.00	78.30	74.25	75.17
4298	NYSE	DAC	Wed, Oct 20, 2021	77.01	77.99	74.01	77.63
4297	NYSE	DAC	Tue, Oct 19, 2021	74.10	77.15	73.65	75.96
4296	NYSE	DAC	Mon, Oct 18, 2021	70.45	74.26	70.23	73.60
4295	NYSE	DAC	Fri, Oct 15, 2021	70.32	72.14	69.72	70.05
4294	NYSE	DAC	Thu, Oct 14, 2021	72.01	73.00	68.40	69.87
4293	NYSE	DAC	Wed, Oct 13, 2021	73.42	73.63	70.34	71.76
4292	NYSE	DAC	Tue, Oct 12, 2021	71.70	74.50	71.51	73.25
4291	NYSE	DAC	Mon, Oct 11, 2021	71.17	73.66	70.51	70.92
4290	NYSE	DAC	Fri, Oct 8, 2021	74.75	75.35	69.50	72.23
4289	NYSE	DAC	Thu, Oct 7, 2021	75.34	77.82	72.85	74.09
4288	NYSE	DAC	Wed, Oct 6, 2021	71.63	75.66	71.43	74.73
4287	NYSE	DAC	Tue, Oct 5, 2021	72.29	75.49	70.71	73.46
4286	NYSE	DAC	Mon, Oct 4, 2021	81.43	81.43	68.00	70.89
4285	NYSE	DAC	Fri, Oct 1, 2021	82.27	83.86	81.22	81.88
4284	NYSE	DAC	Thu, Sep 30, 2021	81.45	82.70	80.00	81.90
4283	NYSE	DAC	Wed, Sep 29, 2021	82.50	82.58	79.50	81.45
4282	NYSE	DAC	Tue, Sep 28, 2021	82.78	83.48	78.40	81.86
4281	NYSE	DAC	Mon, Sep 27, 2021	78.18	83.30	77.90	81.71
4280	NYSE	DAC	Fri, Sep 24, 2021	79.00	80.62	78.50	78.67
4279	NYSE	DAC	Thu, Sep 23, 2021	78.76	81.25	78.11	79.88
4278	NYSE	DAC	Wed, Sep 22, 2021	77.85	79.18	77.04	77.87
4277	NYSE	DAC	Tue, Sep 21, 2021	78.18	78.40	75.80	76.17
4276	NYSE	DAC	Mon, Sep 20, 2021	77.19	78.47	73.27	76.50
4275	NYSE	DAC	Fri, Sep 17, 2021	82.48	83.78	80.30	81.30
4274	NYSE	DAC	Thu, Sep 16, 2021	84.13	85.94	82.60	83.14
4273	NYSE	DAC	Wed, Sep 15, 2021	81.39	84.16	80.97	83.99
4272	NYSE	DAC	Tue, Sep 14, 2021	83.55	84.35	80.21	81.10
4271	NYSE	DAC	Mon, Sep 13, 2021	86.00	86.16	82.23	83.63
4270	NYSE	DAC	Fri, Sep 10, 2021	87.16	87.22	84.61	84.98
4269	NYSE	DAC	Thu, Sep 9, 2021	85.48	88.62	84.74	85.49
4268	NYSE	DAC	Wed, Sep 8, 2021	87.85	88.80	83.63	86.14
4267	NYSE	DAC	Tue, Sep 7, 2021	87.00	89.31	86.47	87.73
4266	NYSE	DAC	Fri, Sep 3, 2021	85.72	87.93	84.58	86.59
4265	NYSE	DAC	Thu, Sep 2, 2021	89.00	89.41	83.66	85.53
4264	NYSE	DAC	Wed, Sep 1, 2021	83.58	87.40	82.57	87.04
4263	NYSE	DAC	Tue, Aug 31, 2021	84.50	84.72	82.15	83.52
4262	NYSE	DAC	Mon, Aug 30, 2021	85.10	86.23	82.50	84.81
4261	NYSE	DAC	Fri, Aug 27, 2021	83.27	85.40	82.78	84.89
4260	NYSE	DAC	Thu, Aug 26, 2021	84.91	84.91	81.74	83.26
4259	NYSE	DAC	Wed, Aug 25, 2021	85.63	88.13	83.29	83.93
4258	NYSE	DAC	Tue, Aug 24, 2021	82.70	87.48	82.70	85.57
4257	NYSE	DAC	Mon, Aug 23, 2021	77.18	82.39	76.77	82.25
4256	NYSE	DAC	Fri, Aug 20, 2021	74.53	77.17	73.64	76.41
4255	NYSE	DAC	Thu, Aug 19, 2021	74.23	75.99	71.11	74.53
4254	NYSE	DAC	Wed, Aug 18, 2021	74.55	77.44	74.00	76.76
4253	NYSE	DAC	Tue, Aug 17, 2021	73.00	75.00	70.92	73.70
4252	NYSE	DAC	Mon, Aug 16, 2021	70.61	75.00	69.06	73.88
4251	NYSE	DAC	Fri, Aug 13, 2021	72.42	72.65	70.89	71.07
4250	NYSE	DAC	Thu, Aug 12, 2021	72.88	73.24	71.07	72.03
4249	NYSE	DAC	Wed, Aug 11, 2021	72.57	73.55	70.89	72.89
4248	NYSE	DAC	Tue, Aug 10, 2021	68.85	73.40	68.26	72.28
4247	NYSE	DAC	Mon, Aug 9, 2021	70.74	70.74	67.77	68.77
4246	NYSE	DAC	Fri, Aug 6, 2021	71.98	72.90	68.80	71.25
4245	NYSE	DAC	Thu, Aug 5, 2021	69.78	71.57	69.01	71.48
4244	NYSE	DAC	Wed, Aug 4, 2021	68.99	71.13	67.00	68.79
4243	NYSE	DAC	Tue, Aug 3, 2021	68.34	70.39	64.20	69.23
4242	NYSE	DAC	Mon, Aug 2, 2021	67.92	71.80	67.92	69.49
4241	NYSE	DAC	Fri, Jul 30, 2021	67.98	68.96	66.02	67.39
4240	NYSE	DAC	Thu, Jul 29, 2021	68.00	69.85	66.76	68.69
4239	NYSE	DAC	Wed, Jul 28, 2021	65.08	67.90	64.82	67.16
4238	NYSE	DAC	Tue, Jul 27, 2021	66.53	66.71	63.08	64.20
4237	NYSE	DAC	Mon, Jul 26, 2021	67.22	69.88	66.07	67.61
4236	NYSE	DAC	Fri, Jul 23, 2021	69.32	69.90	65.70	66.98
4235	NYSE	DAC	Thu, Jul 22, 2021	70.83	71.60	68.77	69.83
4234	NYSE	DAC	Wed, Jul 21, 2021	65.68	70.33	65.60	70.30
4233	NYSE	DAC	Tue, Jul 20, 2021	64.64	65.52	63.09	64.99
4232	NYSE	DAC	Mon, Jul 19, 2021	59.58	63.72	58.00	63.20
4231	NYSE	DAC	Fri, Jul 16, 2021	66.28	66.69	61.25	62.14
4230	NYSE	DAC	Thu, Jul 15, 2021	66.47	67.29	64.18	65.85
4229	NYSE	DAC	Wed, Jul 14, 2021	69.92	70.97	65.87	66.99
4228	NYSE	DAC	Tue, Jul 13, 2021	72.40	72.89	68.76	69.41
4227	NYSE	DAC	Mon, Jul 12, 2021	71.60	73.35	68.94	73.16
4226	NYSE	DAC	Fri, Jul 9, 2021	69.00	72.29	68.52	72.05
4225	NYSE	DAC	Thu, Jul 8, 2021	69.73	70.39	66.23	68.17
4224	NYSE	DAC	Wed, Jul 7, 2021	73.88	75.73	71.71	73.40
4223	NYSE	DAC	Tue, Jul 6, 2021	75.53	76.39	72.68	74.87
4222	NYSE	DAC	Fri, Jul 2, 2021	75.54	76.15	72.00	75.25
4221	NYSE	DAC	Thu, Jul 1, 2021	77.11	77.31	71.75	74.80
4220	NYSE	DAC	Wed, Jun 30, 2021	74.00	77.30	72.50	76.79
4219	NYSE	DAC	Tue, Jun 29, 2021	77.01	77.50	73.55	74.37
4218	NYSE	DAC	Mon, Jun 28, 2021	79.20	79.25	75.01	76.65
4217	NYSE	DAC	Fri, Jun 25, 2021	76.40	79.49	76.36	78.75
4216	NYSE	DAC	Thu, Jun 24, 2021	74.36	76.17	73.54	75.80
4215	NYSE	DAC	Wed, Jun 23, 2021	75.46	75.83	72.61	73.50
4214	NYSE	DAC	Tue, Jun 22, 2021	74.01	75.25	71.50	74.98
4213	NYSE	DAC	Mon, Jun 21, 2021	72.13	74.43	71.95	72.78
4212	NYSE	DAC	Fri, Jun 18, 2021	70.63	73.16	69.59	72.13
4211	NYSE	DAC	Thu, Jun 17, 2021	73.41	74.94	69.56	71.81
4210	NYSE	DAC	Wed, Jun 16, 2021	70.96	74.98	70.96	74.11
4209	NYSE	DAC	Tue, Jun 15, 2021	72.30	73.32	67.44	70.73
4208	NYSE	DAC	Mon, Jun 14, 2021	75.47	75.93	70.14	71.63
4207	NYSE	DAC	Fri, Jun 11, 2021	72.21	74.54	71.13	73.93
4206	NYSE	DAC	Thu, Jun 10, 2021	69.06	72.52	68.87	71.22
4205	NYSE	DAC	Wed, Jun 9, 2021	67.38	69.85	67.15	67.65
4204	NYSE	DAC	Tue, Jun 8, 2021	67.70	68.08	64.83	67.28
4203	NYSE	DAC	Mon, Jun 7, 2021	62.80	67.49	62.65	67.26
4202	NYSE	DAC	Fri, Jun 4, 2021	62.00	62.71	60.28	62.38
4201	NYSE	DAC	Thu, Jun 3, 2021	64.32	64.55	62.01	62.50
4200	NYSE	DAC	Wed, Jun 2, 2021	65.99	66.50	64.15	64.98
4199	NYSE	DAC	Tue, Jun 1, 2021	65.23	65.92	63.70	65.71
4198	NYSE	DAC	Fri, May 28, 2021	63.25	65.05	61.61	63.73
4197	NYSE	DAC	Thu, May 27, 2021	61.99	63.13	59.69	63.13
4196	NYSE	DAC	Wed, May 26, 2021	60.40	62.59	60.20	60.63
4195	NYSE	DAC	Tue, May 25, 2021	64.70	65.78	60.81	61.08
4194	NYSE	DAC	Mon, May 24, 2021	63.00	65.32	62.05	65.26
4193	NYSE	DAC	Fri, May 21, 2021	62.50	64.95	62.22	62.49
4192	NYSE	DAC	Thu, May 20, 2021	61.50	62.00	58.33	61.94
4191	NYSE	DAC	Wed, May 19, 2021	58.11	62.49	57.08	61.16
4190	NYSE	DAC	Tue, May 18, 2021	60.50	61.53	59.71	59.79
4189	NYSE	DAC	Mon, May 17, 2021	58.39	60.63	57.50	59.99
4188	NYSE	DAC	Fri, May 14, 2021	56.17	58.62	55.17	58.17
4187	NYSE	DAC	Thu, May 13, 2021	56.20	59.50	53.16	55.47
4186	NYSE	DAC	Wed, May 12, 2021	56.63	58.30	54.85	55.65
4185	NYSE	DAC	Tue, May 11, 2021	58.10	61.93	55.78	56.52
4184	NYSE	DAC	Mon, May 10, 2021	66.66	66.66	63.31	63.75
4183	NYSE	DAC	Fri, May 7, 2021	63.30	65.86	62.30	65.56
4182	NYSE	DAC	Thu, May 6, 2021	65.59	65.59	59.02	63.31
4181	NYSE	DAC	Wed, May 5, 2021	64.30	67.40	63.60	65.41
4180	NYSE	DAC	Tue, May 4, 2021	61.52	62.72	56.51	62.56
4179	NYSE	DAC	Mon, May 3, 2021	55.41	62.76	54.90	61.62
4178	NYSE	DAC	Fri, Apr 30, 2021	53.64	55.79	53.25	54.29
4177	NYSE	DAC	Thu, Apr 29, 2021	56.00	56.00	53.08	53.97
4176	NYSE	DAC	Wed, Apr 28, 2021	52.71	55.33	52.52	54.75
4175	NYSE	DAC	Tue, Apr 27, 2021	53.50	54.75	52.15	53.39
4174	NYSE	DAC	Mon, Apr 26, 2021	51.99	53.59	51.54	52.86
4173	NYSE	DAC	Fri, Apr 23, 2021	51.00	52.50	50.33	51.47
4172	NYSE	DAC	Thu, Apr 22, 2021	50.80	52.00	49.76	50.20
4171	NYSE	DAC	Wed, Apr 21, 2021	48.47	51.25	46.65	51.20
4170	NYSE	DAC	Tue, Apr 20, 2021	52.90	53.13	47.84	48.47
4169	NYSE	DAC	Mon, Apr 19, 2021	53.11	54.84	52.14	53.05
4168	NYSE	DAC	Fri, Apr 16, 2021	52.00	53.39	51.66	53.11
4167	NYSE	DAC	Thu, Apr 15, 2021	54.00	54.13	51.05	51.92
4166	NYSE	DAC	Wed, Apr 14, 2021	51.40	54.65	51.40	53.19
4165	NYSE	DAC	Tue, Apr 13, 2021	54.12	54.22	50.80	51.72
4164	NYSE	DAC	Mon, Apr 12, 2021	56.25	56.25	52.96	54.12
4163	NYSE	DAC	Fri, Apr 9, 2021	56.95	57.20	54.20	56.20
4162	NYSE	DAC	Thu, Apr 8, 2021	53.60	57.30	52.34	56.63
4161	NYSE	DAC	Wed, Apr 7, 2021	51.94	53.81	51.30	53.59
4160	NYSE	DAC	Tue, Apr 6, 2021	53.07	54.47	51.82	52.75
4159	NYSE	DAC	Mon, Apr 5, 2021	52.15	53.61	51.75	52.69
4158	NYSE	DAC	Thu, Apr 1, 2021	49.54	51.28	48.61	50.97
4157	NYSE	DAC	Wed, Mar 31, 2021	51.50	51.95	48.50	49.61
4156	NYSE	DAC	Tue, Mar 30, 2021	52.00	53.00	49.50	50.88
4155	NYSE	DAC	Mon, Mar 29, 2021	55.00	55.94	51.11	51.70
4154	NYSE	DAC	Fri, Mar 26, 2021	53.20	57.64	52.23	54.79
4153	NYSE	DAC	Thu, Mar 25, 2021	47.00	51.99	44.26	51.48
4152	NYSE	DAC	Wed, Mar 24, 2021	48.68	52.13	48.28	48.76
4151	NYSE	DAC	Tue, Mar 23, 2021	53.06	53.48	47.06	47.47
4150	NYSE	DAC	Mon, Mar 22, 2021	55.40	56.19	51.60	53.12
4149	NYSE	DAC	Fri, Mar 19, 2021	50.28	54.20	48.51	53.35
4148	NYSE	DAC	Thu, Mar 18, 2021	50.48	53.16	48.92	49.18
4147	NYSE	DAC	Wed, Mar 17, 2021	48.35	50.02	46.39	49.89
4146	NYSE	DAC	Tue, Mar 16, 2021	49.40	51.30	48.11	48.81
4145	NYSE	DAC	Mon, Mar 15, 2021	48.50	49.24	47.04	49.20
4144	NYSE	DAC	Fri, Mar 12, 2021	48.12	49.56	46.62	47.73
4143	NYSE	DAC	Thu, Mar 11, 2021	46.79	49.00	44.54	48.84
4142	NYSE	DAC	Wed, Mar 10, 2021	42.00	45.50	41.97	45.40
4141	NYSE	DAC	Tue, Mar 9, 2021	38.50	41.79	37.10	41.64
4140	NYSE	DAC	Mon, Mar 8, 2021	40.03	40.50	37.72	38.14
4139	NYSE	DAC	Fri, Mar 5, 2021	39.32	40.41	35.65	39.47
4138	NYSE	DAC	Thu, Mar 4, 2021	41.75	43.58	37.53	39.50
4137	NYSE	DAC	Wed, Mar 3, 2021	41.25	43.48	40.89	42.35
4136	NYSE	DAC	Tue, Mar 2, 2021	41.36	41.91	39.85	40.80
4135	NYSE	DAC	Mon, Mar 1, 2021	42.36	43.99	40.37	40.44
4134	NYSE	DAC	Fri, Feb 26, 2021	40.78	42.80	37.87	41.54
4133	NYSE	DAC	Thu, Feb 25, 2021	40.65	44.46	39.00	39.40
4132	NYSE	DAC	Wed, Feb 24, 2021	37.68	41.07	37.18	39.88
4131	NYSE	DAC	Tue, Feb 23, 2021	38.50	38.74	33.79	36.59
4130	NYSE	DAC	Mon, Feb 22, 2021	39.02	40.50	38.30	39.30
4129	NYSE	DAC	Fri, Feb 19, 2021	38.52	40.20	37.75	39.11
4128	NYSE	DAC	Thu, Feb 18, 2021	38.25	39.14	36.00	37.22
4127	NYSE	DAC	Wed, Feb 17, 2021	40.00	40.80	38.10	39.53
4126	NYSE	DAC	Tue, Feb 16, 2021	39.50	40.20	36.40	39.43
4125	NYSE	DAC	Fri, Feb 12, 2021	33.93	38.00	33.28	37.07
4124	NYSE	DAC	Thu, Feb 11, 2021	35.84	36.36	33.10	34.29
4123	NYSE	DAC	Wed, Feb 10, 2021	35.75	36.76	34.65	35.84
4122	NYSE	DAC	Tue, Feb 9, 2021	33.01	35.06	31.31	34.72
4121	NYSE	DAC	Mon, Feb 8, 2021	34.46	34.50	31.63	32.93
4120	NYSE	DAC	Fri, Feb 5, 2021	32.80	33.03	31.28	32.82
4119	NYSE	DAC	Thu, Feb 4, 2021	29.00	32.38	28.75	32.36
4118	NYSE	DAC	Wed, Feb 3, 2021	27.74	28.80	27.55	28.48
4117	NYSE	DAC	Tue, Feb 2, 2021	29.00	29.24	26.78	27.36
4116	NYSE	DAC	Mon, Feb 1, 2021	27.00	28.46	26.01	28.09
4115	NYSE	DAC	Fri, Jan 29, 2021	24.99	28.41	24.87	26.44
4114	NYSE	DAC	Thu, Jan 28, 2021	26.50	27.47	24.48	24.87
4113	NYSE	DAC	Wed, Jan 27, 2021	25.86	26.09	24.20	24.97
4112	NYSE	DAC	Tue, Jan 26, 2021	27.64	28.28	26.21	26.73
4111	NYSE	DAC	Mon, Jan 25, 2021	29.54	29.86	27.40	28.03
4110	NYSE	DAC	Fri, Jan 22, 2021	27.55	30.10	27.06	30.08
4109	NYSE	DAC	Thu, Jan 21, 2021	29.60	30.15	27.90	28.36
4108	NYSE	DAC	Wed, Jan 20, 2021	30.00	30.50	29.00	29.51
4107	NYSE	DAC	Tue, Jan 19, 2021	29.36	30.57	27.60	29.43
4106	NYSE	DAC	Fri, Jan 15, 2021	28.08	29.37	26.47	28.82
4105	NYSE	DAC	Thu, Jan 14, 2021	29.98	31.35	28.54	29.09
4104	NYSE	DAC	Wed, Jan 13, 2021	33.79	34.37	29.20	29.98
4103	NYSE	DAC	Tue, Jan 12, 2021	31.10	32.98	30.70	32.98
4102	NYSE	DAC	Mon, Jan 11, 2021	27.04	30.60	27.04	30.28
4101	NYSE	DAC	Fri, Jan 8, 2021	28.17	28.30	26.35	27.48
4100	NYSE	DAC	Thu, Jan 7, 2021	24.77	28.11	24.77	27.36
4099	NYSE	DAC	Wed, Jan 6, 2021	23.91	24.39	22.89	24.34
4098	NYSE	DAC	Tue, Jan 5, 2021	21.88	23.85	21.75	23.65
4097	NYSE	DAC	Mon, Jan 4, 2021	22.42	22.58	21.00	21.76
4096	NYSE	DAC	Thu, Dec 31, 2020	20.53	21.48	20.16	21.43
4095	NYSE	DAC	Wed, Dec 30, 2020	20.55	21.40	20.31	20.58
4094	NYSE	DAC	Tue, Dec 29, 2020	21.12	21.24	19.69	20.33
4093	NYSE	DAC	Mon, Dec 28, 2020	21.30	22.01	20.81	21.03
4092	NYSE	DAC	Thu, Dec 24, 2020	21.65	21.74	20.81	21.01
4091	NYSE	DAC	Wed, Dec 23, 2020	20.09	21.61	20.09	21.35
4090	NYSE	DAC	Tue, Dec 22, 2020	21.00	21.02	19.50	20.09
4089	NYSE	DAC	Mon, Dec 21, 2020	20.04	20.89	19.80	20.73
4088	NYSE	DAC	Fri, Dec 18, 2020	19.20	21.33	19.15	20.31
4087	NYSE	DAC	Thu, Dec 17, 2020	18.80	19.30	17.65	19.16
4086	NYSE	DAC	Wed, Dec 16, 2020	18.88	18.99	17.77	18.68
4085	NYSE	DAC	Tue, Dec 15, 2020	17.37	18.70	17.05	18.69
4084	NYSE	DAC	Mon, Dec 14, 2020	18.46	19.32	17.02	17.23
4083	NYSE	DAC	Fri, Dec 11, 2020	16.11	17.98	16.01	17.61
4082	NYSE	DAC	Thu, Dec 10, 2020	14.50	16.14	14.38	16.09
4081	NYSE	DAC	Wed, Dec 9, 2020	15.00	15.00	14.25	14.67
4080	NYSE	DAC	Tue, Dec 8, 2020	14.22	14.65	14.07	14.40
4079	NYSE	DAC	Mon, Dec 7, 2020	14.26	14.92	14.00	14.29
4078	NYSE	DAC	Fri, Dec 4, 2020	13.26	14.18	13.14	14.00
4077	NYSE	DAC	Thu, Dec 3, 2020	13.15	13.39	12.91	13.09
4076	NYSE	DAC	Wed, Dec 2, 2020	12.40	13.27	12.13	12.99
4075	NYSE	DAC	Tue, Dec 1, 2020	13.20	13.45	12.46	12.52
4074	NYSE	DAC	Mon, Nov 30, 2020	13.45	14.25	12.87	12.89
4073	NYSE	DAC	Fri, Nov 27, 2020	13.71	13.88	12.79	13.42
4072	NYSE	DAC	Wed, Nov 25, 2020	12.19	13.64	12.17	13.35
4071	NYSE	DAC	Tue, Nov 24, 2020	12.39	12.75	11.75	12.26
4070	NYSE	DAC	Mon, Nov 23, 2020	14.20	15.20	14.17	14.84
4069	NYSE	DAC	Fri, Nov 20, 2020	14.99	14.99	13.82	14.06
4068	NYSE	DAC	Thu, Nov 19, 2020	14.31	14.97	14.24	14.76
4067	NYSE	DAC	Wed, Nov 18, 2020	15.50	15.95	14.42	14.54
4066	NYSE	DAC	Tue, Nov 17, 2020	13.29	15.37	13.27	15.00
4065	NYSE	DAC	Mon, Nov 16, 2020	11.58	13.60	11.58	13.27
4064	NYSE	DAC	Fri, Nov 13, 2020	10.80	11.66	10.80	11.32
4063	NYSE	DAC	Thu, Nov 12, 2020	12.09	12.11	10.55	10.74
4062	NYSE	DAC	Wed, Nov 11, 2020	11.79	12.43	11.65	12.13
4061	NYSE	DAC	Tue, Nov 10, 2020	10.72	12.43	10.50	11.76
4060	NYSE	DAC	Mon, Nov 9, 2020	9.90	10.39	9.81	10.09
4059	NYSE	DAC	Fri, Nov 6, 2020	9.70	9.87	8.49	9.33
4058	NYSE	DAC	Thu, Nov 5, 2020	8.99	9.40	8.99	9.21
4057	NYSE	DAC	Wed, Nov 4, 2020	8.90	9.23	8.56	8.87
4056	NYSE	DAC	Tue, Nov 3, 2020	8.58	9.04	8.57	8.92
4055	NYSE	DAC	Mon, Nov 2, 2020	8.20	8.60	8.11	8.47
4054	NYSE	DAC	Fri, Oct 30, 2020	8.32	8.45	7.90	8.21
4053	NYSE	DAC	Thu, Oct 29, 2020	8.49	8.67	8.25	8.51
4052	NYSE	DAC	Wed, Oct 28, 2020	8.94	8.94	8.48	8.57
4051	NYSE	DAC	Tue, Oct 27, 2020	8.65	9.24	8.65	9.16
4050	NYSE	DAC	Mon, Oct 26, 2020	9.13	9.29	8.30	8.63
4049	NYSE	DAC	Fri, Oct 23, 2020	9.33	9.50	9.16	9.36
4048	NYSE	DAC	Thu, Oct 22, 2020	9.63	9.89	9.25	9.29
4047	NYSE	DAC	Wed, Oct 21, 2020	9.83	9.86	9.50	9.63
4046	NYSE	DAC	Tue, Oct 20, 2020	9.31	9.88	9.27	9.85
4045	NYSE	DAC	Mon, Oct 19, 2020	9.50	9.70	9.05	9.19
4044	NYSE	DAC	Fri, Oct 16, 2020	9.48	9.70	9.11	9.26
4043	NYSE	DAC	Thu, Oct 15, 2020	8.72	9.48	8.68	9.36
4042	NYSE	DAC	Wed, Oct 14, 2020	8.91	9.15	8.57	8.76
4041	NYSE	DAC	Tue, Oct 13, 2020	8.81	8.85	8.30	8.70
4040	NYSE	DAC	Mon, Oct 12, 2020	8.50	8.95	8.48	8.73
4039	NYSE	DAC	Fri, Oct 9, 2020	8.80	8.95	8.06	8.41
4038	NYSE	DAC	Thu, Oct 8, 2020	7.82	9.05	7.80	8.95
4037	NYSE	DAC	Wed, Oct 7, 2020	7.99	8.21	7.72	7.75
4036	NYSE	DAC	Tue, Oct 6, 2020	8.50	8.51	7.65	7.78
4035	NYSE	DAC	Mon, Oct 5, 2020	8.97	9.08	8.23	8.52
4034	NYSE	DAC	Fri, Oct 2, 2020	7.67	8.93	7.39	8.80
4033	NYSE	DAC	Thu, Oct 1, 2020	7.49	7.94	7.45	7.89
4032	NYSE	DAC	Wed, Sep 30, 2020	6.98	7.55	6.98	7.34
4031	NYSE	DAC	Tue, Sep 29, 2020	6.76	7.43	6.76	7.08
4030	NYSE	DAC	Mon, Sep 28, 2020	6.26	6.78	6.21	6.71
4029	NYSE	DAC	Fri, Sep 25, 2020	6.02	6.17	5.94	6.13
4028	NYSE	DAC	Thu, Sep 24, 2020	6.08	6.25	5.79	6.03
4027	NYSE	DAC	Wed, Sep 23, 2020	6.26	6.43	6.05	6.11
4026	NYSE	DAC	Tue, Sep 22, 2020	6.25	6.50	6.21	6.25
4025	NYSE	DAC	Mon, Sep 21, 2020	7.06	7.06	6.10	6.27
4024	NYSE	DAC	Fri, Sep 18, 2020	6.85	7.19	6.51	7.05
4023	NYSE	DAC	Thu, Sep 17, 2020	6.62	6.85	6.42	6.79
4022	NYSE	DAC	Wed, Sep 16, 2020	6.08	6.80	5.93	6.63
4021	NYSE	DAC	Tue, Sep 15, 2020	5.80	6.07	5.78	6.02
4020	NYSE	DAC	Mon, Sep 14, 2020	5.31	5.81	5.29	5.72
4019	NYSE	DAC	Fri, Sep 11, 2020	4.98	5.24	4.93	5.20
4018	NYSE	DAC	Thu, Sep 10, 2020	4.77	5.01	4.77	4.98
4017	NYSE	DAC	Wed, Sep 9, 2020	4.86	4.86	4.65	4.77
4016	NYSE	DAC	Tue, Sep 8, 2020	4.77	4.90	4.65	4.78
4015	NYSE	DAC	Fri, Sep 4, 2020	4.60	4.84	4.58	4.74
4014	NYSE	DAC	Thu, Sep 3, 2020	4.67	4.73	4.51	4.61
4013	NYSE	DAC	Wed, Sep 2, 2020	4.85	4.85	4.54	4.69
4012	NYSE	DAC	Tue, Sep 1, 2020	5.00	5.00	4.72	4.81
4011	NYSE	DAC	Mon, Aug 31, 2020	5.00	5.28	4.99	5.05
4010	NYSE	DAC	Fri, Aug 28, 2020	4.95	5.29	4.88	5.10
4009	NYSE	DAC	Thu, Aug 27, 2020	5.00	5.12	4.82	4.94
4008	NYSE	DAC	Wed, Aug 26, 2020	5.27	5.27	4.98	5.02
4007	NYSE	DAC	Tue, Aug 25, 2020	5.15	5.29	5.01	5.25
4006	NYSE	DAC	Mon, Aug 24, 2020	5.18	5.22	4.82	5.09
4005	NYSE	DAC	Fri, Aug 21, 2020	5.17	5.38	5.11	5.18
4004	NYSE	DAC	Thu, Aug 20, 2020	5.30	5.35	5.10	5.19
4003	NYSE	DAC	Wed, Aug 19, 2020	5.45	5.55	5.24	5.34
4002	NYSE	DAC	Tue, Aug 18, 2020	5.65	5.65	5.31	5.42
4001	NYSE	DAC	Mon, Aug 17, 2020	5.60	5.70	5.37	5.60
4000	NYSE	DAC	Fri, Aug 14, 2020	5.30	5.59	5.26	5.51
3999	NYSE	DAC	Thu, Aug 13, 2020	5.40	5.59	5.17	5.29
3998	NYSE	DAC	Wed, Aug 12, 2020	5.30	5.48	5.20	5.48
3997	NYSE	DAC	Tue, Aug 11, 2020	5.12	5.45	5.02	5.14
3996	NYSE	DAC	Mon, Aug 10, 2020	4.80	5.20	4.70	5.10
3995	NYSE	DAC	Fri, Aug 7, 2020	4.25	4.84	4.25	4.69
3994	NYSE	DAC	Thu, Aug 6, 2020	4.25	4.34	4.10	4.28
3993	NYSE	DAC	Wed, Aug 5, 2020	4.57	4.63	4.05	4.32
3992	NYSE	DAC	Tue, Aug 4, 2020	4.38	4.85	3.91	4.61
3991	NYSE	DAC	Mon, Aug 3, 2020	3.50	3.66	3.47	3.63
3990	NYSE	DAC	Fri, Jul 31, 2020	3.50	3.50	3.40	3.50
3989	NYSE	DAC	Thu, Jul 30, 2020	3.50	3.53	3.38	3.52
3988	NYSE	DAC	Wed, Jul 29, 2020	3.50	3.62	3.50	3.56
3987	NYSE	DAC	Tue, Jul 28, 2020	3.50	3.71	3.48	3.60
3986	NYSE	DAC	Mon, Jul 27, 2020	3.55	3.78	3.54	3.60
3985	NYSE	DAC	Fri, Jul 24, 2020	3.40	3.58	3.40	3.50
3984	NYSE	DAC	Thu, Jul 23, 2020	3.47	3.70	3.45	3.48
3983	NYSE	DAC	Wed, Jul 22, 2020	3.44	3.61	3.38	3.43
3982	NYSE	DAC	Tue, Jul 21, 2020	3.45	3.55	3.41	3.41
3981	NYSE	DAC	Mon, Jul 20, 2020	3.44	3.45	3.38	3.38
3980	NYSE	DAC	Fri, Jul 17, 2020	3.47	3.54	3.38	3.41
3979	NYSE	DAC	Thu, Jul 16, 2020	3.46	3.54	3.43	3.44
3978	NYSE	DAC	Wed, Jul 15, 2020	3.58	3.59	3.45	3.46
3977	NYSE	DAC	Tue, Jul 14, 2020	3.49	3.49	3.38	3.45
3976	NYSE	DAC	Mon, Jul 13, 2020	3.51	3.55	3.45	3.47
3975	NYSE	DAC	Fri, Jul 10, 2020	3.51	3.71	3.51	3.53
3974	NYSE	DAC	Thu, Jul 9, 2020	3.56	3.56	3.33	3.50
3973	NYSE	DAC	Wed, Jul 8, 2020	3.63	3.66	3.50	3.55
3972	NYSE	DAC	Tue, Jul 7, 2020	3.65	3.66	3.53	3.59
3971	NYSE	DAC	Mon, Jul 6, 2020	3.75	3.82	3.62	3.64
3970	NYSE	DAC	Thu, Jul 2, 2020	3.75	3.89	3.61	3.66
3969	NYSE	DAC	Wed, Jul 1, 2020	3.73	3.85	3.61	3.65
3968	NYSE	DAC	Tue, Jun 30, 2020	3.76	3.81	3.66	3.73
3967	NYSE	DAC	Mon, Jun 29, 2020	3.80	3.90	3.69	3.79
3966	NYSE	DAC	Fri, Jun 26, 2020	3.81	3.82	3.61	3.74
3965	NYSE	DAC	Thu, Jun 25, 2020	3.73	3.90	3.50	3.83
3964	NYSE	DAC	Wed, Jun 24, 2020	3.80	3.83	3.56	3.74
3963	NYSE	DAC	Tue, Jun 23, 2020	4.06	4.12	3.80	3.84
3962	NYSE	DAC	Mon, Jun 22, 2020	4.02	4.12	3.88	3.96
3961	NYSE	DAC	Fri, Jun 19, 2020	4.25	4.27	3.95	4.03
3960	NYSE	DAC	Thu, Jun 18, 2020	4.16	4.31	4.07	4.13
3959	NYSE	DAC	Wed, Jun 17, 2020	4.23	4.39	4.05	4.23
3958	NYSE	DAC	Tue, Jun 16, 2020	4.47	4.52	4.03	4.18
3957	NYSE	DAC	Mon, Jun 15, 2020	3.87	4.39	3.85	4.20
3956	NYSE	DAC	Fri, Jun 12, 2020	4.07	4.10	3.90	3.97
3955	NYSE	DAC	Thu, Jun 11, 2020	4.13	4.13	3.85	3.90
3954	NYSE	DAC	Wed, Jun 10, 2020	4.66	4.66	4.19	4.32
3953	NYSE	DAC	Tue, Jun 9, 2020	4.70	4.72	4.44	4.66
3952	NYSE	DAC	Mon, Jun 8, 2020	4.42	4.80	4.32	4.78
3951	NYSE	DAC	Fri, Jun 5, 2020	4.50	4.60	4.22	4.38
3950	NYSE	DAC	Thu, Jun 4, 2020	4.33	4.46	4.19	4.39
3949	NYSE	DAC	Wed, Jun 3, 2020	4.14	4.45	4.14	4.34
3948	NYSE	DAC	Tue, Jun 2, 2020	4.05	4.13	4.00	4.07
3947	NYSE	DAC	Mon, Jun 1, 2020	4.00	4.16	4.00	4.05
3946	NYSE	DAC	Fri, May 29, 2020	4.25	4.25	4.00	4.03
3945	NYSE	DAC	Thu, May 28, 2020	4.43	4.45	4.22	4.25
3944	NYSE	DAC	Wed, May 27, 2020	4.20	4.42	4.11	4.41
3943	NYSE	DAC	Tue, May 26, 2020	4.13	4.23	4.04	4.08
3942	NYSE	DAC	Fri, May 22, 2020	4.20	4.20	3.97	4.13
3941	NYSE	DAC	Thu, May 21, 2020	4.22	4.28	4.12	4.16
3940	NYSE	DAC	Wed, May 20, 2020	4.18	4.35	4.09	4.17
3939	NYSE	DAC	Tue, May 19, 2020	4.54	4.68	4.00	4.13
3938	NYSE	DAC	Mon, May 18, 2020	3.87	4.20	3.76	4.13
3937	NYSE	DAC	Fri, May 15, 2020	3.75	3.92	3.75	3.81
3936	NYSE	DAC	Thu, May 14, 2020	3.84	3.88	3.72	3.75
3935	NYSE	DAC	Wed, May 13, 2020	4.08	4.11	3.88	3.90
3934	NYSE	DAC	Tue, May 12, 2020	4.41	4.50	3.93	4.02
3933	NYSE	DAC	Mon, May 11, 2020	4.50	4.51	4.15	4.39
3932	NYSE	DAC	Fri, May 8, 2020	4.06	4.50	4.05	4.49
3931	NYSE	DAC	Thu, May 7, 2020	3.83	4.10	3.83	3.94
3930	NYSE	DAC	Wed, May 6, 2020	3.96	3.96	3.70	3.78
3929	NYSE	DAC	Tue, May 5, 2020	4.23	4.37	3.88	3.91
3928	NYSE	DAC	Mon, May 4, 2020	4.30	4.41	4.18	4.20
3927	NYSE	DAC	Fri, May 1, 2020	4.70	4.70	4.20	4.42
3926	NYSE	DAC	Thu, Apr 30, 2020	4.88	4.94	4.60	4.77
3925	NYSE	DAC	Wed, Apr 29, 2020	4.80	4.96	4.74	4.84
3924	NYSE	DAC	Tue, Apr 28, 2020	5.25	5.37	4.55	4.82
3923	NYSE	DAC	Mon, Apr 27, 2020	4.78	5.28	4.78	5.08
3922	NYSE	DAC	Fri, Apr 24, 2020	4.80	4.80	4.63	4.74
3921	NYSE	DAC	Thu, Apr 23, 2020	4.55	4.79	4.55	4.74
3920	NYSE	DAC	Wed, Apr 22, 2020	4.56	4.71	4.45	4.48
3919	NYSE	DAC	Tue, Apr 21, 2020	4.87	4.96	4.39	4.50
3918	NYSE	DAC	Mon, Apr 20, 2020	4.86	5.14	4.69	4.89
3917	NYSE	DAC	Fri, Apr 17, 2020	4.62	4.88	4.59	4.88
3916	NYSE	DAC	Thu, Apr 16, 2020	4.62	4.62	4.27	4.51
3915	NYSE	DAC	Wed, Apr 15, 2020	4.67	4.73	4.40	4.63
3914	NYSE	DAC	Tue, Apr 14, 2020	4.84	4.99	4.67	4.89
3913	NYSE	DAC	Mon, Apr 13, 2020	4.85	4.98	4.32	4.64
3912	NYSE	DAC	Thu, Apr 9, 2020	3.98	4.45	3.98	4.41
3911	NYSE	DAC	Wed, Apr 8, 2020	3.74	3.98	3.68	3.91
3910	NYSE	DAC	Tue, Apr 7, 2020	3.65	3.98	3.60	3.69
3909	NYSE	DAC	Mon, Apr 6, 2020	3.51	3.70	3.45	3.52
3908	NYSE	DAC	Fri, Apr 3, 2020	3.49	3.60	3.22	3.28
3907	NYSE	DAC	Thu, Apr 2, 2020	3.83	3.85	3.30	3.51
3906	NYSE	DAC	Wed, Apr 1, 2020	3.78	3.98	3.73	3.83
3905	NYSE	DAC	Tue, Mar 31, 2020	4.10	4.28	3.80	4.00
3904	NYSE	DAC	Mon, Mar 30, 2020	3.91	4.20	3.81	4.08
3903	NYSE	DAC	Fri, Mar 27, 2020	4.03	4.15	3.76	3.92
3902	NYSE	DAC	Thu, Mar 26, 2020	3.70	4.54	3.42	4.16
3901	NYSE	DAC	Wed, Mar 25, 2020	3.59	3.86	3.25	3.54
3900	NYSE	DAC	Tue, Mar 24, 2020	3.11	3.46	3.05	3.38
3899	NYSE	DAC	Mon, Mar 23, 2020	2.80	3.20	2.73	2.83
3898	NYSE	DAC	Fri, Mar 20, 2020	3.24	4.00	2.50	2.78
3897	NYSE	DAC	Thu, Mar 19, 2020	3.22	3.48	3.15	3.25
3896	NYSE	DAC	Wed, Mar 18, 2020	3.47	3.62	3.17	3.22
3895	NYSE	DAC	Tue, Mar 17, 2020	3.40	4.58	3.36	3.63
3894	NYSE	DAC	Mon, Mar 16, 2020	4.02	4.09	3.26	3.27
3893	NYSE	DAC	Fri, Mar 13, 2020	4.26	4.48	4.13	4.32
3892	NYSE	DAC	Thu, Mar 12, 2020	4.07	4.33	3.90	4.06
3891	NYSE	DAC	Wed, Mar 11, 2020	4.75	4.97	4.47	4.53
3890	NYSE	DAC	Tue, Mar 10, 2020	4.87	5.06	4.38	4.99
3889	NYSE	DAC	Mon, Mar 9, 2020	4.77	4.77	4.25	4.44
3888	NYSE	DAC	Fri, Mar 6, 2020	5.00	5.28	4.97	5.02
3887	NYSE	DAC	Thu, Mar 5, 2020	5.40	5.41	5.03	5.08
3886	NYSE	DAC	Wed, Mar 4, 2020	5.36	6.10	5.30	5.57
3885	NYSE	DAC	Tue, Mar 3, 2020	5.20	5.44	5.09	5.24
3884	NYSE	DAC	Mon, Mar 2, 2020	5.16	5.23	5.00	5.09
3883	NYSE	DAC	Fri, Feb 28, 2020	5.05	5.34	4.72	5.04
3882	NYSE	DAC	Thu, Feb 27, 2020	5.78	5.79	5.20	5.24
3881	NYSE	DAC	Wed, Feb 26, 2020	5.89	6.26	5.89	5.90
3880	NYSE	DAC	Tue, Feb 25, 2020	6.30	6.30	5.85	5.88
3879	NYSE	DAC	Mon, Feb 24, 2020	6.03	6.55	6.03	6.33
3878	NYSE	DAC	Fri, Feb 21, 2020	6.72	6.72	6.41	6.43
3877	NYSE	DAC	Thu, Feb 20, 2020	6.96	7.00	6.69	6.72
3876	NYSE	DAC	Wed, Feb 19, 2020	6.76	7.11	6.72	6.89
3875	NYSE	DAC	Tue, Feb 18, 2020	6.85	6.85	6.36	6.67
3874	NYSE	DAC	Fri, Feb 14, 2020	6.84	6.88	6.61	6.85
3873	NYSE	DAC	Thu, Feb 13, 2020	7.00	7.01	6.52	6.91
3872	NYSE	DAC	Wed, Feb 12, 2020	6.32	7.00	6.30	7.00
3871	NYSE	DAC	Tue, Feb 11, 2020	6.45	6.52	6.06	6.27
3870	NYSE	DAC	Mon, Feb 10, 2020	5.94	5.99	5.70	5.76
3869	NYSE	DAC	Fri, Feb 7, 2020	5.82	6.01	5.79	5.96
3868	NYSE	DAC	Thu, Feb 6, 2020	6.62	6.62	5.81	5.83
3867	NYSE	DAC	Wed, Feb 5, 2020	5.83	6.60	5.83	6.46
3866	NYSE	DAC	Tue, Feb 4, 2020	5.73	5.98	5.66	5.87
3865	NYSE	DAC	Mon, Feb 3, 2020	5.58	5.85	5.51	5.64
3864	NYSE	DAC	Fri, Jan 31, 2020	5.96	6.02	5.53	5.61
3863	NYSE	DAC	Thu, Jan 30, 2020	6.57	6.59	6.00	6.04
3862	NYSE	DAC	Wed, Jan 29, 2020	6.81	6.92	6.52	6.59
3861	NYSE	DAC	Tue, Jan 28, 2020	6.58	6.74	6.42	6.72
3860	NYSE	DAC	Mon, Jan 27, 2020	6.89	6.89	6.52	6.54
3859	NYSE	DAC	Fri, Jan 24, 2020	7.33	7.33	6.89	6.99
3858	NYSE	DAC	Thu, Jan 23, 2020	7.11	7.35	6.88	7.33
3857	NYSE	DAC	Wed, Jan 22, 2020	7.60	7.66	7.12	7.20
3856	NYSE	DAC	Tue, Jan 21, 2020	8.51	8.51	7.55	7.61
3855	NYSE	DAC	Fri, Jan 17, 2020	8.72	8.90	8.42	8.51
3854	NYSE	DAC	Thu, Jan 16, 2020	8.94	9.26	8.68	8.72
3853	NYSE	DAC	Wed, Jan 15, 2020	9.06	9.06	8.84	8.93
3852	NYSE	DAC	Tue, Jan 14, 2020	8.93	9.26	8.93	9.08
3851	NYSE	DAC	Mon, Jan 13, 2020	9.32	9.32	8.76	8.97
3850	NYSE	DAC	Fri, Jan 10, 2020	9.44	9.59	9.17	9.31
3849	NYSE	DAC	Thu, Jan 9, 2020	9.44	9.55	9.10	9.43
3848	NYSE	DAC	Wed, Jan 8, 2020	9.61	9.82	9.40	9.44
3847	NYSE	DAC	Tue, Jan 7, 2020	9.61	9.84	9.49	9.58
3846	NYSE	DAC	Mon, Jan 6, 2020	9.17	9.66	8.85	9.61
3845	NYSE	DAC	Fri, Jan 3, 2020	9.28	9.35	8.85	9.19
3844	NYSE	DAC	Thu, Jan 2, 2020	9.22	9.47	9.09	9.40
3843	NYSE	DAC	Tue, Dec 31, 2019	9.00	9.18	8.96	9.18
3842	NYSE	DAC	Mon, Dec 30, 2019	9.02	9.07	8.70	9.05
3841	NYSE	DAC	Fri, Dec 27, 2019	9.39	9.55	9.01	9.07
3840	NYSE	DAC	Thu, Dec 26, 2019	9.32	9.67	9.28	9.40
3839	NYSE	DAC	Tue, Dec 24, 2019	9.22	9.50	9.19	9.32
3838	NYSE	DAC	Mon, Dec 23, 2019	9.16	9.34	9.10	9.17
3837	NYSE	DAC	Fri, Dec 20, 2019	9.26	9.48	9.00	9.20
3836	NYSE	DAC	Thu, Dec 19, 2019	8.69	9.40	8.66	9.16
3835	NYSE	DAC	Wed, Dec 18, 2019	8.50	8.86	8.30	8.72
3834	NYSE	DAC	Tue, Dec 17, 2019	8.75	8.88	8.42	8.59
3833	NYSE	DAC	Mon, Dec 16, 2019	8.82	8.95	8.53	8.79
3832	NYSE	DAC	Fri, Dec 13, 2019	8.65	8.67	8.15	8.56
3831	NYSE	DAC	Thu, Dec 12, 2019	8.38	8.99	8.12	8.64
3830	NYSE	DAC	Wed, Dec 11, 2019	7.51	8.57	7.51	8.44
3829	NYSE	DAC	Tue, Dec 10, 2019	7.34	7.78	7.02	7.61
3828	NYSE	DAC	Mon, Dec 9, 2019	6.93	7.35	6.78	7.31
3827	NYSE	DAC	Fri, Dec 6, 2019	6.89	7.00	6.80	6.87
3826	NYSE	DAC	Thu, Dec 5, 2019	6.78	6.89	6.65	6.85
3825	NYSE	DAC	Wed, Dec 4, 2019	6.75	6.93	6.68	6.78
3824	NYSE	DAC	Tue, Dec 3, 2019	6.72	6.99	6.64	6.75
3823	NYSE	DAC	Mon, Dec 2, 2019	7.00	7.00	6.54	6.60
3822	NYSE	DAC	Fri, Nov 29, 2019	6.30	6.95	6.28	6.95
3821	NYSE	DAC	Wed, Nov 27, 2019	6.21	6.32	5.85	6.26
3820	NYSE	DAC	Tue, Nov 26, 2019	5.78	6.20	5.67	6.07
3819	NYSE	DAC	Mon, Nov 25, 2019	5.86	5.95	5.61	5.66
3818	NYSE	DAC	Fri, Nov 22, 2019	5.60	5.85	5.36	5.69
3817	NYSE	DAC	Thu, Nov 21, 2019	9.25	9.25	7.26	7.65
3816	NYSE	DAC	Wed, Nov 20, 2019	10.11	10.21	9.21	9.33
3815	NYSE	DAC	Tue, Nov 19, 2019	10.57	10.57	9.98	10.12
3814	NYSE	DAC	Mon, Nov 18, 2019	10.00	10.37	9.88	10.30
3813	NYSE	DAC	Fri, Nov 15, 2019	10.75	11.44	10.75	11.00
3812	NYSE	DAC	Thu, Nov 14, 2019	11.80	11.80	10.87	10.90
3811	NYSE	DAC	Wed, Nov 13, 2019	11.37	11.91	11.04	11.67
3810	NYSE	DAC	Tue, Nov 12, 2019	11.05	11.18	10.80	10.94
3809	NYSE	DAC	Mon, Nov 11, 2019	11.27	11.27	9.79	10.86
3808	NYSE	DAC	Fri, Nov 8, 2019	11.80	12.39	11.25	11.32
3807	NYSE	DAC	Thu, Nov 7, 2019	12.01	12.29	11.49	11.89
3806	NYSE	DAC	Wed, Nov 6, 2019	12.35	12.58	11.92	12.01
3805	NYSE	DAC	Tue, Nov 5, 2019	12.10	12.49	12.01	12.39
3804	NYSE	DAC	Mon, Nov 4, 2019	10.90	11.96	10.90	11.60
3803	NYSE	DAC	Fri, Nov 1, 2019	10.32	10.94	10.27	10.75
3802	NYSE	DAC	Thu, Oct 31, 2019	11.15	11.15	10.52	10.68
3801	NYSE	DAC	Wed, Oct 30, 2019	11.34	11.48	11.26	11.34
3800	NYSE	DAC	Tue, Oct 29, 2019	11.97	11.97	11.30	11.34
3799	NYSE	DAC	Mon, Oct 28, 2019	11.70	12.09	11.69	11.99
3798	NYSE	DAC	Fri, Oct 25, 2019	11.69	11.99	11.64	11.70
3797	NYSE	DAC	Thu, Oct 24, 2019	12.29	12.29	11.50	12.11
3796	NYSE	DAC	Wed, Oct 23, 2019	11.83	12.36	11.32	12.36
3795	NYSE	DAC	Tue, Oct 22, 2019	12.28	12.28	11.09	11.83
3794	NYSE	DAC	Mon, Oct 21, 2019	12.48	12.55	12.25	12.40
3793	NYSE	DAC	Fri, Oct 18, 2019	12.36	13.12	12.23	12.48
3792	NYSE	DAC	Thu, Oct 17, 2019	12.60	12.63	12.15	12.40
3791	NYSE	DAC	Wed, Oct 16, 2019	12.22	12.43	11.90	12.31
3790	NYSE	DAC	Tue, Oct 15, 2019	12.00	12.62	11.90	12.22
3789	NYSE	DAC	Mon, Oct 14, 2019	11.26	12.49	11.17	12.08
3788	NYSE	DAC	Fri, Oct 11, 2019	10.70	11.20	10.70	11.15
3787	NYSE	DAC	Thu, Oct 10, 2019	9.00	10.94	8.87	10.37
3786	NYSE	DAC	Wed, Oct 9, 2019	9.00	9.00	8.80	9.00
3785	NYSE	DAC	Tue, Oct 8, 2019	8.81	8.98	8.65	8.80
3784	NYSE	DAC	Mon, Oct 7, 2019	8.90	9.00	8.33	8.71
3783	NYSE	DAC	Fri, Oct 4, 2019	8.71	8.92	8.71	8.83
3782	NYSE	DAC	Thu, Oct 3, 2019	8.75	8.94	8.50	8.63
3781	NYSE	DAC	Wed, Oct 2, 2019	8.92	8.94	8.60	8.75
3780	NYSE	DAC	Tue, Oct 1, 2019	8.87	8.98	8.64	8.84
3779	NYSE	DAC	Mon, Sep 30, 2019	8.52	9.00	8.35	9.00
3778	NYSE	DAC	Fri, Sep 27, 2019	9.18	10.03	8.20	8.20
3777	NYSE	DAC	Thu, Sep 26, 2019	8.89	9.09	8.72	8.98
3776	NYSE	DAC	Wed, Sep 25, 2019	8.34	8.91	8.34	8.69
3775	NYSE	DAC	Tue, Sep 24, 2019	8.84	9.07	8.07	8.36
3774	NYSE	DAC	Mon, Sep 23, 2019	8.80	9.32	8.80	8.90
3773	NYSE	DAC	Fri, Sep 20, 2019	8.64	8.87	8.34	8.75
3772	NYSE	DAC	Thu, Sep 19, 2019	8.41	9.13	8.15	8.34
3771	NYSE	DAC	Wed, Sep 18, 2019	8.50	8.53	8.03	8.12
3770	NYSE	DAC	Tue, Sep 17, 2019	8.27	8.50	7.90	8.50
3769	NYSE	DAC	Mon, Sep 16, 2019	8.10	8.31	8.04	8.20
3768	NYSE	DAC	Fri, Sep 13, 2019	8.00	8.06	7.75	8.05
3767	NYSE	DAC	Thu, Sep 12, 2019	7.44	8.00	7.44	7.90
3766	NYSE	DAC	Wed, Sep 11, 2019	7.06	7.50	7.06	7.31
3765	NYSE	DAC	Tue, Sep 10, 2019	6.68	7.15	6.66	7.05
3764	NYSE	DAC	Mon, Sep 9, 2019	6.90	7.13	6.66	6.69
3763	NYSE	DAC	Fri, Sep 6, 2019	7.23	7.23	6.65	6.79
3762	NYSE	DAC	Thu, Sep 5, 2019	7.22	7.32	7.05	7.11
3761	NYSE	DAC	Wed, Sep 4, 2019	7.44	7.51	7.05	7.09
3760	NYSE	DAC	Tue, Sep 3, 2019	7.17	7.39	7.10	7.21
3759	NYSE	DAC	Fri, Aug 30, 2019	7.04	7.50	7.02	7.20
3758	NYSE	DAC	Thu, Aug 29, 2019	7.09	7.10	6.93	7.00
3757	NYSE	DAC	Wed, Aug 28, 2019	7.04	7.15	6.97	6.98
3756	NYSE	DAC	Tue, Aug 27, 2019	7.17	7.19	7.01	7.10
3755	NYSE	DAC	Mon, Aug 26, 2019	7.49	7.49	6.97	6.97
3754	NYSE	DAC	Fri, Aug 23, 2019	7.56	7.56	7.30	7.36
3753	NYSE	DAC	Thu, Aug 22, 2019	7.40	7.60	7.34	7.38
3752	NYSE	DAC	Wed, Aug 21, 2019	7.34	7.48	7.30	7.34
3751	NYSE	DAC	Tue, Aug 20, 2019	7.25	7.56	6.89	7.24
3750	NYSE	DAC	Mon, Aug 19, 2019	7.07	7.26	6.92	7.24
3749	NYSE	DAC	Fri, Aug 16, 2019	7.10	7.11	6.83	7.00
3748	NYSE	DAC	Thu, Aug 15, 2019	6.87	7.10	6.87	7.10
3747	NYSE	DAC	Wed, Aug 14, 2019	7.09	7.09	6.65	6.70
3746	NYSE	DAC	Tue, Aug 13, 2019	7.00	7.09	7.00	7.02
3745	NYSE	DAC	Mon, Aug 12, 2019	7.10	7.10	7.00	7.07
3744	NYSE	DAC	Fri, Aug 9, 2019	7.27	7.38	7.10	7.10
3743	NYSE	DAC	Thu, Aug 8, 2019	7.42	7.42	7.30	7.34
3742	NYSE	DAC	Wed, Aug 7, 2019	7.30	7.43	7.30	7.30
3741	NYSE	DAC	Tue, Aug 6, 2019	7.38	7.72	7.06	7.30
3740	NYSE	DAC	Mon, Aug 5, 2019	7.53	7.65	7.17	7.32
3739	NYSE	DAC	Fri, Aug 2, 2019	8.30	8.33	7.55	7.75
3738	NYSE	DAC	Thu, Aug 1, 2019	0.00	0.00	0.00	8.40
3737	NYSE	DAC	Wed, Jul 31, 2019	8.45	8.50	8.40	8.40
3736	NYSE	DAC	Tue, Jul 30, 2019	0.00	0.00	0.00	8.30
3735	NYSE	DAC	Mon, Jul 29, 2019	8.55	8.55	8.30	8.30
3734	NYSE	DAC	Fri, Jul 26, 2019	8.45	8.57	8.32	8.53
3733	NYSE	DAC	Thu, Jul 25, 2019	8.50	8.80	8.26	8.30
3732	NYSE	DAC	Wed, Jul 24, 2019	8.68	8.94	8.42	8.58
3731	NYSE	DAC	Tue, Jul 23, 2019	8.30	8.76	8.27	8.61
3730	NYSE	DAC	Mon, Jul 22, 2019	8.53	8.53	8.16	8.16
3729	NYSE	DAC	Fri, Jul 19, 2019	8.12	8.51	8.12	8.51
3728	NYSE	DAC	Thu, Jul 18, 2019	8.98	8.99	8.00	8.06
3727	NYSE	DAC	Wed, Jul 17, 2019	9.60	9.60	8.98	8.98
3726	NYSE	DAC	Tue, Jul 16, 2019	9.30	9.43	9.27	9.38
3725	NYSE	DAC	Mon, Jul 15, 2019	9.56	9.67	9.23	9.25
3724	NYSE	DAC	Fri, Jul 12, 2019	9.32	9.56	9.32	9.40
3723	NYSE	DAC	Thu, Jul 11, 2019	9.50	9.69	9.40	9.40
3722	NYSE	DAC	Wed, Jul 10, 2019	9.40	9.71	9.40	9.40
3721	NYSE	DAC	Tue, Jul 9, 2019	9.15	9.70	9.15	9.37
3720	NYSE	DAC	Mon, Jul 8, 2019	8.89	9.27	8.89	9.08
3719	NYSE	DAC	Fri, Jul 5, 2019	8.80	8.98	8.72	8.82
3718	NYSE	DAC	Wed, Jul 3, 2019	9.10	9.25	8.62	8.72
3717	NYSE	DAC	Tue, Jul 2, 2019	8.57	9.06	8.40	9.01
3716	NYSE	DAC	Mon, Jul 1, 2019	8.25	8.43	8.10	8.32
3715	NYSE	DAC	Fri, Jun 28, 2019	7.90	8.27	7.90	8.09
3714	NYSE	DAC	Thu, Jun 27, 2019	7.99	8.09	7.77	7.82
3713	NYSE	DAC	Wed, Jun 26, 2019	8.09	8.79	7.75	8.10
3712	NYSE	DAC	Tue, Jun 25, 2019	7.85	8.09	7.85	8.04
3711	NYSE	DAC	Mon, Jun 24, 2019	8.75	8.75	7.60	7.85
3710	NYSE	DAC	Fri, Jun 21, 2019	8.70	9.06	8.70	8.70
3709	NYSE	DAC	Thu, Jun 20, 2019	8.75	9.25	8.75	8.75
3708	NYSE	DAC	Wed, Jun 19, 2019	8.50	8.95	8.18	8.68
3707	NYSE	DAC	Tue, Jun 18, 2019	9.78	9.78	8.51	8.52
3706	NYSE	DAC	Mon, Jun 17, 2019	10.26	10.26	9.76	9.76
3705	NYSE	DAC	Fri, Jun 14, 2019	10.16	10.39	10.16	10.25
3704	NYSE	DAC	Thu, Jun 13, 2019	10.21	10.40	10.21	10.37
3703	NYSE	DAC	Wed, Jun 12, 2019	10.49	10.49	10.26	10.26
3702	NYSE	DAC	Tue, Jun 11, 2019	10.55	10.91	10.55	10.58
3701	NYSE	DAC	Mon, Jun 10, 2019	11.26	11.26	10.31	10.47
3700	NYSE	DAC	Fri, Jun 7, 2019	11.20	11.27	11.01	11.01
3699	NYSE	DAC	Thu, Jun 6, 2019	11.23	11.23	11.01	11.03
3698	NYSE	DAC	Wed, Jun 5, 2019	11.96	11.96	10.96	11.35
3697	NYSE	DAC	Tue, Jun 4, 2019	12.47	12.50	12.30	12.30
3696	NYSE	DAC	Mon, Jun 3, 2019	12.33	12.33	11.90	12.28
3695	NYSE	DAC	Fri, May 31, 2019	12.22	12.26	12.11	12.11
3694	NYSE	DAC	Thu, May 30, 2019	0.00	0.00	0.00	12.55
3693	NYSE	DAC	Wed, May 29, 2019	12.48	12.65	12.03	12.55
3692	NYSE	DAC	Tue, May 28, 2019	12.77	12.77	12.35	12.42
3691	NYSE	DAC	Fri, May 24, 2019	12.91	12.91	12.38	12.38
3690	NYSE	DAC	Thu, May 23, 2019	13.08	13.13	12.24	12.24
3689	NYSE	DAC	Wed, May 22, 2019	13.78	13.92	13.60	13.62
3688	NYSE	DAC	Tue, May 21, 2019	14.07	14.07	13.66	13.85
3687	NYSE	DAC	Mon, May 20, 2019	13.50	13.85	13.31	13.85
3686	NYSE	DAC	Fri, May 17, 2019	13.09	13.79	13.05	13.52
3685	NYSE	DAC	Thu, May 16, 2019	11.20	13.25	11.20	13.04
3684	NYSE	DAC	Wed, May 15, 2019	10.80	11.29	10.80	11.29
3683	NYSE	DAC	Tue, May 14, 2019	10.89	11.00	10.53	10.77
3682	NYSE	DAC	Mon, May 13, 2019	10.70	11.00	10.31	10.78
3681	NYSE	DAC	Fri, May 10, 2019	10.75	10.84	10.53	10.70
3680	NYSE	DAC	Thu, May 9, 2019	10.32	10.40	10.27	10.40
3679	NYSE	DAC	Wed, May 8, 2019	10.30	10.50	10.30	10.42
3678	NYSE	DAC	Tue, May 7, 2019	10.76	10.76	10.20	10.20
3677	NYSE	DAC	Mon, May 6, 2019	11.01	11.01	10.70	10.85
3676	NYSE	DAC	Fri, May 3, 2019	10.64	11.18	10.38	11.06
3675	NYSE	DAC	Thu, May 2, 2019	11.90	12.32	9.78	10.89
3674	NYSE	DAC	Wed, May 1, 2019	11.90	12.38	11.90	11.97
3673	NYSE	DAC	Tue, Apr 30, 2019	12.32	12.32	11.62	11.90
3672	NYSE	DAC	Mon, Apr 29, 2019	11.51	12.18	11.26	11.62
3671	NYSE	DAC	Fri, Apr 26, 2019	9.80	11.20	9.80	11.12
3670	NYSE	DAC	Thu, Apr 25, 2019	9.24	10.64	9.24	10.22
3669	NYSE	DAC	Wed, Apr 24, 2019	11.90	11.97	11.06	11.06
3668	NYSE	DAC	Tue, Apr 23, 2019	12.60	12.60	11.97	12.04
3667	NYSE	DAC	Mon, Apr 22, 2019	12.62	12.74	12.60	12.68
3666	NYSE	DAC	Thu, Apr 18, 2019	12.94	13.23	12.74	12.88
3665	NYSE	DAC	Wed, Apr 17, 2019	13.30	13.30	12.62	12.88
3664	NYSE	DAC	Tue, Apr 16, 2019	12.88	13.30	12.60	13.12
3663	NYSE	DAC	Mon, Apr 15, 2019	12.99	13.02	12.60	12.78
3662	NYSE	DAC	Fri, Apr 12, 2019	13.58	13.58	12.95	13.11
3661	NYSE	DAC	Thu, Apr 11, 2019	13.59	13.85	13.36	13.48
3660	NYSE	DAC	Wed, Apr 10, 2019	13.66	14.00	13.51	13.58
3659	NYSE	DAC	Tue, Apr 9, 2019	14.00	14.14	13.51	13.86
3658	NYSE	DAC	Mon, Apr 8, 2019	12.10	13.93	12.04	13.72
3657	NYSE	DAC	Fri, Apr 5, 2019	11.90	12.10	11.76	11.97
3656	NYSE	DAC	Thu, Apr 4, 2019	12.04	12.32	12.04	12.18
3655	NYSE	DAC	Wed, Apr 3, 2019	12.09	12.32	12.04	12.05
3654	NYSE	DAC	Tue, Apr 2, 2019	12.42	12.42	12.04	12.11
3653	NYSE	DAC	Mon, Apr 1, 2019	12.16	12.56	12.04	12.23
3652	NYSE	DAC	Fri, Mar 29, 2019	11.96	12.58	11.95	12.38
3651	NYSE	DAC	Thu, Mar 28, 2019	12.72	13.09	11.90	12.32
3650	NYSE	DAC	Wed, Mar 27, 2019	12.46	12.72	12.18	12.53
3649	NYSE	DAC	Tue, Mar 26, 2019	12.36	13.02	11.90	11.95
3648	NYSE	DAC	Mon, Mar 25, 2019	12.36	12.36	11.90	11.90
3647	NYSE	DAC	Fri, Mar 22, 2019	12.52	12.88	12.21	12.32
3646	NYSE	DAC	Thu, Mar 21, 2019	12.88	12.95	12.46	12.70
3645	NYSE	DAC	Wed, Mar 20, 2019	12.88	13.02	12.46	12.84
3644	NYSE	DAC	Tue, Mar 19, 2019	12.90	13.02	12.49	12.88
3643	NYSE	DAC	Mon, Mar 18, 2019	12.60	13.30	12.46	12.50
3642	NYSE	DAC	Fri, Mar 15, 2019	12.88	13.44	12.74	12.78
3641	NYSE	DAC	Thu, Mar 14, 2019	13.02	13.30	12.86	12.86
3640	NYSE	DAC	Wed, Mar 13, 2019	13.16	13.30	12.70	13.16
3639	NYSE	DAC	Tue, Mar 12, 2019	13.62	13.62	13.17	13.42
3638	NYSE	DAC	Mon, Mar 11, 2019	13.30	13.61	13.02	13.54
3637	NYSE	DAC	Fri, Mar 8, 2019	12.32	13.63	11.90	12.81
3636	NYSE	DAC	Thu, Mar 7, 2019	13.16	13.16	11.90	12.74
3635	NYSE	DAC	Wed, Mar 6, 2019	13.41	13.69	12.32	13.16
3634	NYSE	DAC	Tue, Mar 5, 2019	13.86	14.13	13.34	13.44
3633	NYSE	DAC	Mon, Mar 4, 2019	14.56	14.56	13.56	13.66
3632	NYSE	DAC	Fri, Mar 1, 2019	15.40	15.40	14.28	14.42
3631	NYSE	DAC	Thu, Feb 28, 2019	14.28	15.40	14.14	15.40
3630	NYSE	DAC	Wed, Feb 27, 2019	13.78	14.14	13.30	14.14
3629	NYSE	DAC	Tue, Feb 26, 2019	13.58	13.77	13.02	13.65
3628	NYSE	DAC	Mon, Feb 25, 2019	12.60	13.30	12.60	13.30
3627	NYSE	DAC	Fri, Feb 22, 2019	12.88	12.88	11.76	12.51
3626	NYSE	DAC	Thu, Feb 21, 2019	12.18	12.24	11.62	11.89
3625	NYSE	DAC	Wed, Feb 20, 2019	12.32	12.52	11.90	11.99
3624	NYSE	DAC	Tue, Feb 19, 2019	12.32	12.32	11.63	11.90
3623	NYSE	DAC	Fri, Feb 15, 2019	11.68	12.42	11.56	11.62
3622	NYSE	DAC	Thu, Feb 14, 2019	11.62	12.17	11.62	11.90
3621	NYSE	DAC	Wed, Feb 13, 2019	11.65	12.52	11.62	11.76
3620	NYSE	DAC	Tue, Feb 12, 2019	12.04	12.46	11.76	12.46
3619	NYSE	DAC	Mon, Feb 11, 2019	11.62	12.37	11.62	11.76
3618	NYSE	DAC	Fri, Feb 8, 2019	11.90	11.90	11.56	11.57
3617	NYSE	DAC	Thu, Feb 7, 2019	12.60	13.30	12.32	12.32
3616	NYSE	DAC	Wed, Feb 6, 2019	12.94	13.30	12.38	13.30
3615	NYSE	DAC	Tue, Feb 5, 2019	12.60	13.16	12.22	13.16
3614	NYSE	DAC	Mon, Feb 4, 2019	12.32	13.16	12.04	12.90
3613	NYSE	DAC	Fri, Feb 1, 2019	13.16	13.16	12.32	12.38
3612	NYSE	DAC	Thu, Jan 31, 2019	12.37	13.16	11.54	12.60
3611	NYSE	DAC	Wed, Jan 30, 2019	11.48	12.38	11.48	11.96
3610	NYSE	DAC	Tue, Jan 29, 2019	12.04	12.04	11.90	11.90
3609	NYSE	DAC	Mon, Jan 28, 2019	11.96	12.38	11.20	11.65
3608	NYSE	DAC	Fri, Jan 25, 2019	11.90	12.53	11.62	11.81
3607	NYSE	DAC	Thu, Jan 24, 2019	12.23	13.06	11.90	11.93
3606	NYSE	DAC	Wed, Jan 23, 2019	12.32	12.88	12.04	12.32
3605	NYSE	DAC	Tue, Jan 22, 2019	12.60	12.60	12.18	12.31
3604	NYSE	DAC	Fri, Jan 18, 2019	12.46	12.95	11.90	12.76
3603	NYSE	DAC	Thu, Jan 17, 2019	12.04	12.88	12.04	12.69
3602	NYSE	DAC	Wed, Jan 16, 2019	12.03	12.60	11.49	12.60
3601	NYSE	DAC	Tue, Jan 15, 2019	13.16	13.72	11.90	12.32
3600	NYSE	DAC	Mon, Jan 14, 2019	13.16	13.72	12.88	13.16
3599	NYSE	DAC	Fri, Jan 11, 2019	13.30	13.86	12.18	13.48
3598	NYSE	DAC	Thu, Jan 10, 2019	13.30	14.00	12.88	13.30
3597	NYSE	DAC	Wed, Jan 9, 2019	13.13	13.97	13.13	13.66
3596	NYSE	DAC	Tue, Jan 8, 2019	12.88	13.44	12.75	13.15
3595	NYSE	DAC	Mon, Jan 7, 2019	12.74	13.44	12.46	12.74
3594	NYSE	DAC	Fri, Jan 4, 2019	12.60	12.87	11.90	12.72
3593	NYSE	DAC	Thu, Jan 3, 2019	12.43	12.43	11.20	12.16
3592	NYSE	DAC	Wed, Jan 2, 2019	10.50	12.32	10.50	11.84
3591	NYSE	DAC	Mon, Dec 31, 2018	9.71	10.50	9.40	10.50
3590	NYSE	DAC	Fri, Dec 28, 2018	9.22	10.31	9.10	9.71
3589	NYSE	DAC	Thu, Dec 27, 2018	8.40	9.94	7.98	9.80
3588	NYSE	DAC	Wed, Dec 26, 2018	11.20	11.48	7.89	8.58
3587	NYSE	DAC	Mon, Dec 24, 2018	11.20	12.01	10.92	11.73
3586	NYSE	DAC	Fri, Dec 21, 2018	12.04	12.29	11.20	11.62
3585	NYSE	DAC	Thu, Dec 20, 2018	12.18	12.29	10.92	11.76
3584	NYSE	DAC	Wed, Dec 19, 2018	11.90	12.18	11.20	12.04
3583	NYSE	DAC	Tue, Dec 18, 2018	12.18	12.46	10.92	11.66
3582	NYSE	DAC	Mon, Dec 17, 2018	12.18	12.60	11.90	11.90
3581	NYSE	DAC	Fri, Dec 14, 2018	12.26	12.32	11.56	12.04
3580	NYSE	DAC	Thu, Dec 13, 2018	12.32	12.88	11.76	12.24
3579	NYSE	DAC	Wed, Dec 12, 2018	12.46	12.88	12.04	12.32
3578	NYSE	DAC	Tue, Dec 11, 2018	11.76	13.16	11.76	11.90
3577	NYSE	DAC	Mon, Dec 10, 2018	14.14	14.14	11.48	11.76
3576	NYSE	DAC	Fri, Dec 7, 2018	14.21	14.28	13.58	13.58
3575	NYSE	DAC	Thu, Dec 6, 2018	14.28	14.70	14.00	14.00
3574	NYSE	DAC	Tue, Dec 4, 2018	14.84	15.05	14.42	14.56
3573	NYSE	DAC	Mon, Dec 3, 2018	15.26	15.26	14.42	14.84
3572	NYSE	DAC	Fri, Nov 30, 2018	15.82	15.82	14.42	14.84
3571	NYSE	DAC	Thu, Nov 29, 2018	15.40	15.68	15.12	15.40
3570	NYSE	DAC	Wed, Nov 28, 2018	15.54	15.68	14.70	15.40
3569	NYSE	DAC	Tue, Nov 27, 2018	15.60	15.60	14.70	15.06
3568	NYSE	DAC	Mon, Nov 26, 2018	15.40	15.82	15.12	15.54
3567	NYSE	DAC	Fri, Nov 23, 2018	15.68	15.68	14.70	15.26
3566	NYSE	DAC	Wed, Nov 21, 2018	15.54	15.68	14.70	15.68
3565	NYSE	DAC	Tue, Nov 20, 2018	15.26	15.48	14.70	14.70
3564	NYSE	DAC	Mon, Nov 19, 2018	16.10	16.44	15.26	15.26
3563	NYSE	DAC	Fri, Nov 16, 2018	15.82	16.66	15.68	16.10
3562	NYSE	DAC	Thu, Nov 15, 2018	15.40	16.10	14.98	15.68
3561	NYSE	DAC	Wed, Nov 14, 2018	14.80	15.01	14.42	14.98
3560	NYSE	DAC	Tue, Nov 13, 2018	14.70	15.12	14.56	14.84
3559	NYSE	DAC	Mon, Nov 12, 2018	16.10	16.10	14.14	14.57
3558	NYSE	DAC	Fri, Nov 9, 2018	14.70	16.10	14.70	16.10
3557	NYSE	DAC	Thu, Nov 8, 2018	15.26	15.26	14.70	14.84
3556	NYSE	DAC	Wed, Nov 7, 2018	15.40	15.68	14.70	15.68
3555	NYSE	DAC	Tue, Nov 6, 2018	15.40	15.40	14.70	14.70
3554	NYSE	DAC	Mon, Nov 5, 2018	15.26	15.54	14.70	15.54
3553	NYSE	DAC	Fri, Nov 2, 2018	15.12	15.26	14.28	14.98
3552	NYSE	DAC	Thu, Nov 1, 2018	14.70	16.03	14.28	15.12
3551	NYSE	DAC	Wed, Oct 31, 2018	14.31	14.70	14.14	14.56
3550	NYSE	DAC	Tue, Oct 30, 2018	15.03	15.03	14.14	14.28
3549	NYSE	DAC	Mon, Oct 29, 2018	15.26	15.73	14.28	14.56
3548	NYSE	DAC	Fri, Oct 26, 2018	14.98	15.34	14.70	14.98
3547	NYSE	DAC	Thu, Oct 25, 2018	15.26	16.66	14.98	15.12
3546	NYSE	DAC	Wed, Oct 24, 2018	15.96	15.96	15.12	15.12
3545	NYSE	DAC	Tue, Oct 23, 2018	15.80	16.38	14.84	16.24
3544	NYSE	DAC	Mon, Oct 22, 2018	15.54	18.06	15.26	16.10
3543	NYSE	DAC	Fri, Oct 19, 2018	16.10	16.10	14.98	15.54
3542	NYSE	DAC	Thu, Oct 18, 2018	16.38	16.44	15.40	16.10
3541	NYSE	DAC	Wed, Oct 17, 2018	15.68	16.80	15.40	16.80
3540	NYSE	DAC	Tue, Oct 16, 2018	15.26	15.68	15.12	15.26
3539	NYSE	DAC	Mon, Oct 15, 2018	14.98	15.96	14.87	15.26
3538	NYSE	DAC	Fri, Oct 12, 2018	15.26	15.26	14.84	14.84
3537	NYSE	DAC	Thu, Oct 11, 2018	15.40	15.68	14.84	14.98
3536	NYSE	DAC	Wed, Oct 10, 2018	15.40	15.96	14.98	15.40
3535	NYSE	DAC	Tue, Oct 9, 2018	15.54	15.68	15.40	15.40
3534	NYSE	DAC	Mon, Oct 8, 2018	15.82	15.96	15.40	15.54
3533	NYSE	DAC	Fri, Oct 5, 2018	16.24	16.52	15.40	16.10
3532	NYSE	DAC	Thu, Oct 4, 2018	16.52	16.66	15.82	15.96
3531	NYSE	DAC	Wed, Oct 3, 2018	16.38	16.66	14.70	16.52
3530	NYSE	DAC	Tue, Oct 2, 2018	17.32	17.36	16.24	16.38
3529	NYSE	DAC	Mon, Oct 1, 2018	16.80	17.50	16.80	17.08
3528	NYSE	DAC	Fri, Sep 28, 2018	16.80	17.50	16.80	16.80
3527	NYSE	DAC	Thu, Sep 27, 2018	17.50	18.20	16.80	17.50
3526	NYSE	DAC	Wed, Sep 26, 2018	21.70	21.70	16.80	17.50
3525	NYSE	DAC	Tue, Sep 25, 2018	21.70	22.40	20.44	21.70
3524	NYSE	DAC	Mon, Sep 24, 2018	22.40	23.10	21.00	23.10
3523	NYSE	DAC	Fri, Sep 21, 2018	21.70	22.40	21.00	21.70
3522	NYSE	DAC	Thu, Sep 20, 2018	22.40	22.40	21.70	22.40
3521	NYSE	DAC	Wed, Sep 19, 2018	21.70	22.40	20.30	21.70
3520	NYSE	DAC	Tue, Sep 18, 2018	21.70	21.70	21.00	21.70
3519	NYSE	DAC	Mon, Sep 17, 2018	21.00	21.70	20.30	21.00
3518	NYSE	DAC	Fri, Sep 14, 2018	21.70	22.40	20.30	21.00
3517	NYSE	DAC	Thu, Sep 13, 2018	22.40	22.40	21.35	21.70
3516	NYSE	DAC	Wed, Sep 12, 2018	22.40	22.47	21.70	22.40
3515	NYSE	DAC	Tue, Sep 11, 2018	21.70	23.10	21.70	22.40
3514	NYSE	DAC	Mon, Sep 10, 2018	21.70	23.10	21.70	21.70
3513	NYSE	DAC	Fri, Sep 7, 2018	22.40	22.40	21.70	22.40
3512	NYSE	DAC	Thu, Sep 6, 2018	23.10	23.10	22.40	22.40
3511	NYSE	DAC	Wed, Sep 5, 2018	21.70	23.10	21.70	23.10
3510	NYSE	DAC	Tue, Sep 4, 2018	23.10	23.10	21.70	22.40
3509	NYSE	DAC	Fri, Aug 31, 2018	23.80	23.80	22.26	23.10
3508	NYSE	DAC	Thu, Aug 30, 2018	23.10	23.80	22.40	23.80
3507	NYSE	DAC	Wed, Aug 29, 2018	22.40	23.10	21.70	22.40
3506	NYSE	DAC	Tue, Aug 28, 2018	21.70	22.40	21.70	21.70
3505	NYSE	DAC	Mon, Aug 27, 2018	21.70	22.40	21.00	22.40
3504	NYSE	DAC	Fri, Aug 24, 2018	21.00	21.70	21.00	21.70
3503	NYSE	DAC	Thu, Aug 23, 2018	21.00	21.70	20.30	21.00
3502	NYSE	DAC	Wed, Aug 22, 2018	21.70	21.70	21.00	21.70
3501	NYSE	DAC	Tue, Aug 21, 2018	21.00	21.70	20.30	21.70
3500	NYSE	DAC	Mon, Aug 20, 2018	21.70	22.16	20.30	21.00
3499	NYSE	DAC	Fri, Aug 17, 2018	21.70	21.70	21.00	21.70
3498	NYSE	DAC	Thu, Aug 16, 2018	20.30	21.70	20.30	21.00
3497	NYSE	DAC	Wed, Aug 15, 2018	21.00	21.70	20.30	21.00
3496	NYSE	DAC	Tue, Aug 14, 2018	21.70	22.40	21.00	21.00
3495	NYSE	DAC	Mon, Aug 13, 2018	23.10	23.36	21.70	21.70
3494	NYSE	DAC	Fri, Aug 10, 2018	22.40	23.80	22.40	23.80
3493	NYSE	DAC	Thu, Aug 9, 2018	22.40	23.10	22.40	22.40
3492	NYSE	DAC	Wed, Aug 8, 2018	22.40	23.10	22.40	23.10
3491	NYSE	DAC	Tue, Aug 7, 2018	23.10	23.66	22.40	22.40
3490	NYSE	DAC	Mon, Aug 6, 2018	23.80	23.80	22.40	23.10
3489	NYSE	DAC	Fri, Aug 3, 2018	22.40	24.50	21.70	23.80
3488	NYSE	DAC	Thu, Aug 2, 2018	22.40	23.10	21.70	22.40
3487	NYSE	DAC	Wed, Aug 1, 2018	23.10	23.10	21.70	23.03
3486	NYSE	DAC	Tue, Jul 31, 2018	22.40	23.10	21.70	23.10
3485	NYSE	DAC	Mon, Jul 30, 2018	22.40	23.10	21.70	21.70
3484	NYSE	DAC	Fri, Jul 27, 2018	23.80	23.80	22.40	22.40
3483	NYSE	DAC	Thu, Jul 26, 2018	23.80	24.50	23.80	23.80
3482	NYSE	DAC	Wed, Jul 25, 2018	23.80	24.50	23.10	23.80
3481	NYSE	DAC	Tue, Jul 24, 2018	24.50	25.20	23.80	23.80
3480	NYSE	DAC	Mon, Jul 23, 2018	23.10	24.50	22.40	24.50
3479	NYSE	DAC	Fri, Jul 20, 2018	23.80	24.50	23.10	23.80
3478	NYSE	DAC	Thu, Jul 19, 2018	23.10	25.20	23.10	24.50
3477	NYSE	DAC	Wed, Jul 18, 2018	24.50	25.20	23.10	23.80
3476	NYSE	DAC	Tue, Jul 17, 2018	24.50	25.20	23.10	25.20
3475	NYSE	DAC	Mon, Jul 16, 2018	28.00	30.10	24.50	24.50
3474	NYSE	DAC	Fri, Jul 13, 2018	31.50	32.20	28.00	28.35
3473	NYSE	DAC	Thu, Jul 12, 2018	31.50	32.20	30.80	32.20
3472	NYSE	DAC	Wed, Jul 11, 2018	31.50	32.20	30.80	31.50
3471	NYSE	DAC	Tue, Jul 10, 2018	33.60	34.30	29.40	33.60
3470	NYSE	DAC	Mon, Jul 9, 2018	34.30	35.00	33.60	35.00
3469	NYSE	DAC	Fri, Jul 6, 2018	34.30	34.30	28.70	33.60
3468	NYSE	DAC	Thu, Jul 5, 2018	31.50	34.86	30.10	33.60
3467	NYSE	DAC	Tue, Jul 3, 2018	32.20	32.20	28.70	31.50
3466	NYSE	DAC	Mon, Jul 2, 2018	28.70	32.20	28.00	30.80
3465	NYSE	DAC	Fri, Jun 29, 2018	22.40	26.60	22.40	26.60
3464	NYSE	DAC	Thu, Jun 28, 2018	25.20	27.30	21.00	21.70
3463	NYSE	DAC	Wed, Jun 27, 2018	30.10	30.10	23.03	25.20
3462	NYSE	DAC	Tue, Jun 26, 2018	21.70	26.60	21.00	25.20
3461	NYSE	DAC	Mon, Jun 25, 2018	23.10	23.10	21.00	21.70
3460	NYSE	DAC	Fri, Jun 22, 2018	23.80	25.55	23.10	23.10
3459	NYSE	DAC	Thu, Jun 21, 2018	21.70	23.10	21.00	23.10
3458	NYSE	DAC	Wed, Jun 20, 2018	19.60	22.40	18.20	21.00
3457	NYSE	DAC	Tue, Jun 19, 2018	18.20	18.20	16.80	17.50
3456	NYSE	DAC	Mon, Jun 18, 2018	18.90	18.90	17.50	17.50
3455	NYSE	DAC	Fri, Jun 15, 2018	18.20	18.90	17.50	18.90
3454	NYSE	DAC	Thu, Jun 14, 2018	18.90	18.90	18.20	18.20
3453	NYSE	DAC	Wed, Jun 13, 2018	18.90	18.90	18.20	18.90
3452	NYSE	DAC	Tue, Jun 12, 2018	18.20	18.90	18.20	18.90
3451	NYSE	DAC	Mon, Jun 11, 2018	18.20	18.90	17.50	18.20
3450	NYSE	DAC	Fri, Jun 8, 2018	18.90	18.90	18.20	18.55
3449	NYSE	DAC	Thu, Jun 7, 2018	18.20	18.90	17.50	18.20
3448	NYSE	DAC	Wed, Jun 6, 2018	18.90	19.25	17.50	18.90
3447	NYSE	DAC	Tue, Jun 5, 2018	19.60	20.10	18.20	18.90
3446	NYSE	DAC	Mon, Jun 4, 2018	19.60	20.30	19.60	19.60
3445	NYSE	DAC	Fri, Jun 1, 2018	20.30	21.00	19.60	19.80
3444	NYSE	DAC	Thu, May 31, 2018	19.60	20.30	18.90	20.30
3443	NYSE	DAC	Wed, May 30, 2018	17.50	19.60	17.50	18.90
3442	NYSE	DAC	Tue, May 29, 2018	17.50	18.20	17.50	17.85
3441	NYSE	DAC	Fri, May 25, 2018	18.20	18.20	17.50	17.85
3440	NYSE	DAC	Thu, May 24, 2018	17.50	18.20	17.50	18.20
3439	NYSE	DAC	Wed, May 23, 2018	18.20	18.20	17.50	17.50
3438	NYSE	DAC	Tue, May 22, 2018	18.20	18.20	17.50	17.50
3437	NYSE	DAC	Mon, May 21, 2018	18.20	18.20	17.50	17.50
3436	NYSE	DAC	Fri, May 18, 2018	18.20	18.20	17.50	18.20
3435	NYSE	DAC	Thu, May 17, 2018	17.50	18.20	17.50	17.85
3434	NYSE	DAC	Wed, May 16, 2018	322.98	324.94	319.20	320.74
3433	NYSE	DAC	Tue, May 15, 2018	320.60	321.58	315.77	317.66
3432	NYSE	DAC	Mon, May 14, 2018	335.86	336.56	332.64	332.64
3431	NYSE	DAC	Fri, May 11, 2018	343.42	343.98	340.20	340.20
3430	NYSE	DAC	Thu, May 10, 2018	346.92	347.90	344.54	344.68
3429	NYSE	DAC	Wed, May 9, 2018	350.42	361.96	350.42	351.40
3428	NYSE	DAC	Tue, May 8, 2018	346.50	348.04	344.40	345.94
3427	NYSE	DAC	Mon, May 7, 2018	348.88	352.73	347.41	349.86
3426	NYSE	DAC	Fri, May 4, 2018	346.50	352.52	346.29	350.84
3425	NYSE	DAC	Thu, May 3, 2018	349.16	349.43	342.44	346.22
3424	NYSE	DAC	Wed, May 2, 2018	352.66	354.62	350.42	350.98
3423	NYSE	DAC	Tue, May 1, 2018	351.40	356.58	350.56	355.60
3422	NYSE	DAC	Mon, Apr 30, 2018	352.66	354.62	351.54	351.68
3421	NYSE	DAC	Fri, Apr 27, 2018	351.40	352.94	349.16	350.28
3420	NYSE	DAC	Thu, Apr 26, 2018	344.96	347.62	343.14	345.38
3419	NYSE	DAC	Wed, Apr 25, 2018	343.00	343.00	337.12	341.04
3418	NYSE	DAC	Tue, Apr 24, 2018	349.44	349.58	342.44	344.96
3417	NYSE	DAC	Mon, Apr 23, 2018	348.46	349.93	346.57	347.90
3416	NYSE	DAC	Fri, Apr 20, 2018	353.22	355.60	347.62	347.90
3415	NYSE	DAC	Thu, Apr 19, 2018	356.30	356.30	349.72	351.82
3414	NYSE	DAC	Wed, Apr 18, 2018	357.70	360.36	356.86	357.98
3413	NYSE	DAC	Tue, Apr 17, 2018	360.92	361.76	358.87	359.66
3412	NYSE	DAC	Mon, Apr 16, 2018	363.16	367.57	361.48	366.10
3411	NYSE	DAC	Fri, Apr 13, 2018	380.38	380.38	369.74	374.08
3410	NYSE	DAC	Thu, Apr 12, 2018	382.34	382.90	379.54	380.38
3409	NYSE	DAC	Wed, Apr 11, 2018	379.12	383.18	379.12	380.66
3408	NYSE	DAC	Tue, Apr 10, 2018	379.96	382.48	378.84	380.80
3407	NYSE	DAC	Mon, Apr 9, 2018	383.74	384.86	379.40	381.36
3406	NYSE	DAC	Fri, Apr 6, 2018	387.10	390.18	379.75	382.76
3405	NYSE	DAC	Thu, Apr 5, 2018	385.98	389.76	385.73	386.68
3404	NYSE	DAC	Wed, Apr 4, 2018	378.28	384.86	376.46	383.60
3403	NYSE	DAC	Tue, Apr 3, 2018	372.40	372.40	365.54	367.50
3402	NYSE	DAC	Mon, Apr 2, 2018	364.84	369.88	358.12	359.38
3401	NYSE	DAC	Thu, Mar 29, 2018	359.24	362.46	356.86	359.80
3400	NYSE	DAC	Wed, Mar 28, 2018	352.10	357.28	349.58	355.88
3399	NYSE	DAC	Tue, Mar 27, 2018	356.72	364.28	352.94	358.82
3398	NYSE	DAC	Mon, Mar 26, 2018	354.48	356.72	348.74	355.60
3397	NYSE	DAC	Fri, Mar 23, 2018	356.72	357.84	347.90	348.60
3396	NYSE	DAC	Thu, Mar 22, 2018	360.50	361.90	356.37	357.00
3395	NYSE	DAC	Wed, Mar 21, 2018	359.52	362.60	358.54	361.20
3394	NYSE	DAC	Tue, Mar 20, 2018	362.32	364.84	359.38	360.08
3393	NYSE	DAC	Mon, Mar 19, 2018	365.12	366.10	358.12	360.78
3392	NYSE	DAC	Fri, Mar 16, 2018	370.44	371.14	366.94	370.16
3391	NYSE	DAC	Thu, Mar 15, 2018	383.46	384.02	376.60	378.42
3390	NYSE	DAC	Wed, Mar 14, 2018	384.72	386.26	379.82	381.36
3389	NYSE	DAC	Tue, Mar 13, 2018	383.32	384.02	380.94	382.90
3388	NYSE	DAC	Mon, Mar 12, 2018	379.82	383.60	379.82	380.52
3387	NYSE	DAC	Fri, Mar 9, 2018	371.70	376.53	371.70	374.92
3386	NYSE	DAC	Thu, Mar 8, 2018	375.20	375.20	371.00	375.20
3385	NYSE	DAC	Wed, Mar 7, 2018	376.74	378.84	374.78	376.46
3384	NYSE	DAC	Tue, Mar 6, 2018	374.92	381.36	374.92	379.40
3383	NYSE	DAC	Mon, Mar 5, 2018	377.86	382.62	375.84	381.92
3382	NYSE	DAC	Fri, Mar 2, 2018	388.50	392.00	386.26	391.58
3381	NYSE	DAC	Thu, Mar 1, 2018	395.22	399.42	390.88	391.72
3380	NYSE	DAC	Wed, Feb 28, 2018	396.90	397.04	391.86	392.28
3379	NYSE	DAC	Tue, Feb 27, 2018	404.60	404.60	397.18	397.32
3378	NYSE	DAC	Mon, Feb 26, 2018	398.58	407.54	397.04	405.72
3377	NYSE	DAC	Fri, Feb 23, 2018	389.76	394.38	387.59	392.42
3376	NYSE	DAC	Thu, Feb 22, 2018	387.52	389.06	384.44	387.80
3375	NYSE	DAC	Wed, Feb 21, 2018	394.80	396.48	391.44	391.58
3374	NYSE	DAC	Tue, Feb 20, 2018	399.14	402.64	396.34	400.68
3373	NYSE	DAC	Fri, Feb 16, 2018	402.22	406.98	399.00	403.34
3372	NYSE	DAC	Thu, Feb 15, 2018	411.46	411.46	405.44	409.36
3371	NYSE	DAC	Wed, Feb 14, 2018	400.68	411.32	400.68	409.92
3370	NYSE	DAC	Tue, Feb 13, 2018	400.68	403.06	399.14	400.82
3369	NYSE	DAC	Mon, Feb 12, 2018	400.54	404.32	394.80	401.38
3368	NYSE	DAC	Fri, Feb 9, 2018	397.04	400.21	386.12	397.88
3367	NYSE	DAC	Thu, Feb 8, 2018	407.40	407.68	395.92	396.20
3366	NYSE	DAC	Wed, Feb 7, 2018	410.20	415.38	406.98	407.54
3365	NYSE	DAC	Tue, Feb 6, 2018	396.06	411.46	394.66	409.64
3364	NYSE	DAC	Mon, Feb 5, 2018	422.80	426.72	393.68	394.24
3363	NYSE	DAC	Fri, Feb 2, 2018	417.76	421.82	415.80	416.50
3362	NYSE	DAC	Thu, Feb 1, 2018	432.46	432.46	426.44	432.18
3361	NYSE	DAC	Wed, Jan 31, 2018	435.54	439.04	431.20	433.44
3360	NYSE	DAC	Tue, Jan 30, 2018	432.32	435.82	430.50	434.84
3359	NYSE	DAC	Mon, Jan 29, 2018	438.20	440.44	435.68	436.94
3358	NYSE	DAC	Fri, Jan 26, 2018	436.66	439.18	436.52	439.18
3357	NYSE	DAC	Thu, Jan 25, 2018	444.50	444.92	432.88	434.56
3356	NYSE	DAC	Wed, Jan 24, 2018	444.92	446.32	440.09	441.84
3355	NYSE	DAC	Tue, Jan 23, 2018	460.46	460.46	452.06	452.76
3354	NYSE	DAC	Mon, Jan 22, 2018	463.40	465.36	458.22	460.32
3353	NYSE	DAC	Fri, Jan 19, 2018	459.90	464.94	459.90	463.40
3352	NYSE	DAC	Thu, Jan 18, 2018	459.34	459.41	454.58	456.54
3351	NYSE	DAC	Wed, Jan 17, 2018	463.54	465.36	462.42	462.84
3350	NYSE	DAC	Tue, Jan 16, 2018	461.86	465.99	460.60	463.54
3349	NYSE	DAC	Fri, Jan 12, 2018	479.22	480.90	477.12	480.48
3348	NYSE	DAC	Thu, Jan 11, 2018	474.74	480.76	474.32	480.06
3347	NYSE	DAC	Wed, Jan 10, 2018	474.46	474.74	472.36	472.50
3346	NYSE	DAC	Tue, Jan 9, 2018	476.70	480.90	476.00	479.36
3345	NYSE	DAC	Mon, Jan 8, 2018	475.44	477.26	473.06	476.70
3344	NYSE	DAC	Fri, Jan 5, 2018	474.04	475.58	471.66	474.18
3343	NYSE	DAC	Thu, Jan 4, 2018	472.50	473.34	469.98	471.66
3342	NYSE	DAC	Wed, Jan 3, 2018	475.02	475.51	473.34	475.02
3341	NYSE	DAC	Tue, Jan 2, 2018	477.40	481.60	476.84	480.48
3340	NYSE	DAC	Fri, Dec 29, 2017	465.50	469.98	462.84	462.98
3339	NYSE	DAC	Thu, Dec 28, 2017	455.14	455.42	450.52	452.48
3338	NYSE	DAC	Wed, Dec 27, 2017	459.06	459.06	455.70	456.82
3337	NYSE	DAC	Tue, Dec 26, 2017	457.94	462.42	457.94	461.72
3336	NYSE	DAC	Fri, Dec 22, 2017	458.64	460.32	457.24	459.62
3335	NYSE	DAC	Thu, Dec 21, 2017	457.38	460.46	456.96	459.62
3334	NYSE	DAC	Wed, Dec 20, 2017	457.38	458.36	454.30	458.22
3333	NYSE	DAC	Tue, Dec 19, 2017	453.46	459.48	452.76	455.70
3332	NYSE	DAC	Mon, Dec 18, 2017	441.14	443.87	440.16	442.96
3331	NYSE	DAC	Fri, Dec 15, 2017	440.44	442.40	436.52	439.04
3330	NYSE	DAC	Thu, Dec 14, 2017	439.04	443.10	438.20	439.18
3329	NYSE	DAC	Wed, Dec 13, 2017	436.52	438.90	435.68	437.36
3328	NYSE	DAC	Tue, Dec 12, 2017	440.58	441.70	437.36	441.14
3327	NYSE	DAC	Mon, Dec 11, 2017	442.12	446.46	442.12	445.76
3326	NYSE	DAC	Fri, Dec 8, 2017	442.68	444.22	441.14	442.12
3325	NYSE	DAC	Thu, Dec 7, 2017	431.06	436.80	431.06	435.26
3324	NYSE	DAC	Wed, Dec 6, 2017	429.80	430.36	425.60	428.40
3323	NYSE	DAC	Tue, Dec 5, 2017	436.24	437.22	433.58	435.54
3322	NYSE	DAC	Mon, Dec 4, 2017	438.20	439.88	435.68	435.82
3321	NYSE	DAC	Fri, Dec 1, 2017	434.00	434.00	428.68	430.78
3320	NYSE	DAC	Thu, Nov 30, 2017	437.36	439.46	434.98	436.66
3319	NYSE	DAC	Wed, Nov 29, 2017	446.32	446.88	440.30	441.84
3318	NYSE	DAC	Tue, Nov 28, 2017	451.50	452.06	447.46	450.66
3317	NYSE	DAC	Mon, Nov 27, 2017	455.00	455.00	448.84	450.66
3316	NYSE	DAC	Fri, Nov 24, 2017	460.60	460.88	455.84	458.36
3315	NYSE	DAC	Wed, Nov 22, 2017	459.34	461.86	459.20	460.46
3314	NYSE	DAC	Tue, Nov 21, 2017	455.00	459.34	454.30	458.08
3313	NYSE	DAC	Mon, Nov 20, 2017	454.58	455.00	449.96	453.04
3312	NYSE	DAC	Fri, Nov 17, 2017	449.12	457.10	448.84	454.72
3311	NYSE	DAC	Thu, Nov 16, 2017	443.10	447.72	442.40	445.34
3310	NYSE	DAC	Wed, Nov 15, 2017	436.24	440.72	435.12	439.74
3309	NYSE	DAC	Tue, Nov 14, 2017	441.56	443.10	438.76	442.68
3308	NYSE	DAC	Mon, Nov 13, 2017	445.34	447.86	442.68	447.86
3307	NYSE	DAC	Fri, Nov 10, 2017	451.08	454.16	449.19	452.48
3306	NYSE	DAC	Thu, Nov 9, 2017	467.74	469.84	455.28	462.84
3305	NYSE	DAC	Wed, Nov 8, 2017	470.96	472.92	461.44	471.66
3304	NYSE	DAC	Tue, Nov 7, 2017	480.62	481.18	466.34	467.88
3303	NYSE	DAC	Mon, Nov 6, 2017	492.38	496.58	488.60	490.00
3302	NYSE	DAC	Fri, Nov 3, 2017	469.84	475.44	469.70	473.48
3301	NYSE	DAC	Thu, Nov 2, 2017	466.20	466.20	462.70	464.94
3300	NYSE	DAC	Wed, Nov 1, 2017	469.42	471.24	461.58	461.86
3299	NYSE	DAC	Tue, Oct 31, 2017	461.30	461.30	452.90	458.64
3298	NYSE	DAC	Mon, Oct 30, 2017	464.52	468.30	464.38	466.62
3297	NYSE	DAC	Fri, Oct 27, 2017	457.38	459.54	455.98	458.64
3296	NYSE	DAC	Thu, Oct 26, 2017	450.38	453.74	449.26	451.92
3295	NYSE	DAC	Wed, Oct 25, 2017	451.78	453.60	445.97	449.68
3294	NYSE	DAC	Tue, Oct 24, 2017	448.98	451.22	447.30	450.66
3293	NYSE	DAC	Mon, Oct 23, 2017	454.58	455.14	448.14	450.24
3292	NYSE	DAC	Fri, Oct 20, 2017	459.20	462.70	457.80	458.50
3291	NYSE	DAC	Thu, Oct 19, 2017	458.50	463.82	453.04	461.30
3290	NYSE	DAC	Wed, Oct 18, 2017	460.60	462.28	457.66	460.04
3289	NYSE	DAC	Tue, Oct 17, 2017	461.44	461.44	454.30	459.48
3288	NYSE	DAC	Mon, Oct 16, 2017	468.58	469.00	464.94	465.92
3287	NYSE	DAC	Fri, Oct 13, 2017	454.44	462.00	454.02	459.06
3286	NYSE	DAC	Thu, Oct 12, 2017	446.60	450.52	445.90	449.54
3285	NYSE	DAC	Wed, Oct 11, 2017	447.16	447.58	440.44	444.92
3284	NYSE	DAC	Tue, Oct 10, 2017	451.36	451.92	449.82	451.78
3283	NYSE	DAC	Mon, Oct 9, 2017	451.78	453.74	451.78	451.78
3282	NYSE	DAC	Fri, Oct 6, 2017	450.24	451.64	448.00	451.36
3281	NYSE	DAC	Thu, Oct 5, 2017	455.00	455.00	451.08	451.78
3280	NYSE	DAC	Wed, Oct 4, 2017	452.34	453.88	450.52	450.94
3279	NYSE	DAC	Tue, Oct 3, 2017	448.28	449.54	446.04	447.72
3278	NYSE	DAC	Mon, Oct 2, 2017	439.18	445.97	437.99	444.08
3277	NYSE	DAC	Fri, Sep 29, 2017	430.50	440.16	429.80	437.78
3276	NYSE	DAC	Thu, Sep 28, 2017	426.58	427.91	425.18	427.42
3275	NYSE	DAC	Wed, Sep 27, 2017	429.80	430.64	426.16	429.52
3274	NYSE	DAC	Tue, Sep 26, 2017	437.22	440.58	436.94	438.48
3273	NYSE	DAC	Mon, Sep 25, 2017	439.74	439.74	431.90	435.26
3272	NYSE	DAC	Fri, Sep 22, 2017	444.64	445.34	442.82	444.50
3271	NYSE	DAC	Thu, Sep 21, 2017	445.48	445.76	442.54	444.92
3270	NYSE	DAC	Wed, Sep 20, 2017	451.08	451.36	441.28	445.76
3269	NYSE	DAC	Tue, Sep 19, 2017	455.28	456.96	451.08	451.08
3268	NYSE	DAC	Mon, Sep 18, 2017	440.02	448.14	440.02	445.48
3267	NYSE	DAC	Fri, Sep 15, 2017	437.64	439.04	434.56	437.92
3266	NYSE	DAC	Thu, Sep 14, 2017	436.80	440.58	435.68	435.96
3265	NYSE	DAC	Wed, Sep 13, 2017	427.84	429.94	424.90	426.72
3264	NYSE	DAC	Tue, Sep 12, 2017	423.08	430.64	422.66	428.26
3263	NYSE	DAC	Mon, Sep 11, 2017	416.08	420.28	415.52	416.36
3262	NYSE	DAC	Fri, Sep 8, 2017	416.22	416.92	411.95	414.96
3261	NYSE	DAC	Thu, Sep 7, 2017	420.70	421.54	416.92	417.06
3260	NYSE	DAC	Wed, Sep 6, 2017	421.54	424.62	419.16	422.94
3259	NYSE	DAC	Tue, Sep 5, 2017	427.56	427.56	420.00	422.10
3258	NYSE	DAC	Fri, Sep 1, 2017	426.86	430.08	424.20	427.56
3257	NYSE	DAC	Thu, Aug 31, 2017	418.32	419.72	415.24	418.04
3256	NYSE	DAC	Wed, Aug 30, 2017	417.34	418.18	413.98	417.76
3255	NYSE	DAC	Tue, Aug 29, 2017	413.00	416.08	411.04	415.52
3254	NYSE	DAC	Mon, Aug 28, 2017	419.72	420.28	414.68	417.48
3253	NYSE	DAC	Fri, Aug 25, 2017	420.42	422.52	419.65	419.86
3252	NYSE	DAC	Thu, Aug 24, 2017	420.00	422.50	416.50	419.02
3251	NYSE	DAC	Wed, Aug 23, 2017	412.86	421.12	410.90	417.90
3250	NYSE	DAC	Tue, Aug 22, 2017	408.38	412.16	407.40	409.92
3249	NYSE	DAC	Mon, Aug 21, 2017	410.06	411.46	405.51	406.42
3248	NYSE	DAC	Fri, Aug 18, 2017	411.74	414.54	409.64	410.48
3247	NYSE	DAC	Thu, Aug 17, 2017	420.00	421.40	411.46	412.16
3246	NYSE	DAC	Wed, Aug 16, 2017	420.98	424.06	420.14	420.70
3245	NYSE	DAC	Tue, Aug 15, 2017	420.56	421.40	412.16	412.44
3244	NYSE	DAC	Mon, Aug 14, 2017	415.24	418.18	413.00	416.50
3243	NYSE	DAC	Fri, Aug 11, 2017	413.70	416.36	408.87	411.60
3242	NYSE	DAC	Thu, Aug 10, 2017	422.73	425.60	409.22	411.46
3241	NYSE	DAC	Wed, Aug 9, 2017	445.20	450.10	430.50	441.00
3240	NYSE	DAC	Tue, Aug 8, 2017	477.68	477.68	468.72	469.42
3239	NYSE	DAC	Mon, Aug 7, 2017	478.24	478.94	475.30	475.44
3238	NYSE	DAC	Fri, Aug 4, 2017	482.86	487.83	480.76	487.48
3237	NYSE	DAC	Thu, Aug 3, 2017	479.36	484.40	476.00	482.44
3236	NYSE	DAC	Wed, Aug 2, 2017	483.14	486.78	481.18	486.36
3235	NYSE	DAC	Tue, Aug 1, 2017	486.92	490.00	483.70	488.18
3234	NYSE	DAC	Mon, Jul 31, 2017	484.96	489.16	481.74	482.16
3233	NYSE	DAC	Fri, Jul 28, 2017	483.98	485.45	481.67	484.40
3232	NYSE	DAC	Thu, Jul 27, 2017	486.50	488.18	477.96	482.86
3231	NYSE	DAC	Wed, Jul 26, 2017	494.06	498.89	492.38	497.70
3230	NYSE	DAC	Tue, Jul 25, 2017	495.60	495.60	491.12	493.64
3229	NYSE	DAC	Mon, Jul 24, 2017	500.78	501.48	495.60	498.54
3228	NYSE	DAC	Fri, Jul 21, 2017	497.28	501.20	496.72	499.66
3227	NYSE	DAC	Thu, Jul 20, 2017	500.50	500.71	495.32	496.16
3226	NYSE	DAC	Wed, Jul 19, 2017	494.20	506.66	494.20	502.60
3225	NYSE	DAC	Tue, Jul 18, 2017	493.50	494.63	489.23	490.00
3224	NYSE	DAC	Mon, Jul 17, 2017	497.00	498.40	492.66	492.66
3223	NYSE	DAC	Fri, Jul 14, 2017	491.26	496.02	488.18	495.04
3222	NYSE	DAC	Thu, Jul 13, 2017	495.32	495.67	491.40	495.04
3221	NYSE	DAC	Wed, Jul 12, 2017	492.10	499.66	491.40	497.70
3220	NYSE	DAC	Tue, Jul 11, 2017	489.16	492.66	485.73	488.46
3219	NYSE	DAC	Mon, Jul 10, 2017	477.96	483.84	475.72	482.16
3218	NYSE	DAC	Fri, Jul 7, 2017	469.14	471.38	467.60	469.14
3217	NYSE	DAC	Thu, Jul 6, 2017	470.54	471.52	463.26	464.24
3216	NYSE	DAC	Wed, Jul 5, 2017	466.34	469.98	465.99	467.32
3215	NYSE	DAC	Mon, Jul 3, 2017	463.96	469.84	463.40	465.50
3214	NYSE	DAC	Fri, Jun 30, 2017	465.78	469.14	457.10	462.14
3213	NYSE	DAC	Thu, Jun 29, 2017	472.08	472.85	460.88	466.62
3212	NYSE	DAC	Wed, Jun 28, 2017	477.68	479.36	476.00	477.82
3211	NYSE	DAC	Tue, Jun 27, 2017	477.12	478.94	473.06	475.58
3210	NYSE	DAC	Mon, Jun 26, 2017	477.68	480.19	474.11	477.96
3209	NYSE	DAC	Fri, Jun 23, 2017	481.74	481.88	474.04	476.00
3208	NYSE	DAC	Thu, Jun 22, 2017	490.84	491.68	489.16	489.44
3207	NYSE	DAC	Wed, Jun 21, 2017	494.90	496.58	487.76	490.28
3206	NYSE	DAC	Tue, Jun 20, 2017	501.06	503.16	498.26	498.68
3205	NYSE	DAC	Mon, Jun 19, 2017	486.78	497.70	486.78	492.38
3204	NYSE	DAC	Fri, Jun 16, 2017	491.68	493.64	486.36	488.32
3203	NYSE	DAC	Thu, Jun 15, 2017	485.94	487.48	480.90	487.34
3202	NYSE	DAC	Wed, Jun 14, 2017	493.92	495.18	489.37	491.68
3201	NYSE	DAC	Tue, Jun 13, 2017	487.34	491.12	486.08	490.28
3200	NYSE	DAC	Mon, Jun 12, 2017	494.34	494.34	486.92	490.14
3199	NYSE	DAC	Fri, Jun 9, 2017	504.98	507.81	494.76	497.42
3198	NYSE	DAC	Thu, Jun 8, 2017	499.66	502.18	498.40	499.94
3197	NYSE	DAC	Wed, Jun 7, 2017	500.78	501.48	496.72	498.40
3196	NYSE	DAC	Tue, Jun 6, 2017	502.74	502.74	496.72	501.90
3195	NYSE	DAC	Mon, Jun 5, 2017	521.08	523.04	516.18	518.00
3194	NYSE	DAC	Fri, Jun 2, 2017	519.96	523.32	518.56	522.34
3193	NYSE	DAC	Thu, Jun 1, 2017	518.00	522.90	516.74	519.68
3192	NYSE	DAC	Wed, May 31, 2017	515.90	517.58	512.82	515.62
3191	NYSE	DAC	Tue, May 30, 2017	519.82	520.80	514.36	515.90
3190	NYSE	DAC	Fri, May 26, 2017	518.00	520.66	515.20	518.98
3189	NYSE	DAC	Thu, May 25, 2017	512.68	517.30	511.56	511.84
3188	NYSE	DAC	Wed, May 24, 2017	507.22	507.22	495.14	501.34
3187	NYSE	DAC	Tue, May 23, 2017	510.16	526.68	509.32	515.34
3186	NYSE	DAC	Mon, May 22, 2017	483.28	490.00	483.28	488.60
3185	NYSE	DAC	Fri, May 19, 2017	479.08	484.54	477.96	482.30
3184	NYSE	DAC	Thu, May 18, 2017	471.80	476.77	467.74	474.32
3183	NYSE	DAC	Wed, May 17, 2017	486.50	488.60	477.54	478.94
3182	NYSE	DAC	Tue, May 16, 2017	476.28	479.78	475.58	478.52
3181	NYSE	DAC	Mon, May 15, 2017	472.92	475.72	470.96	474.60
3180	NYSE	DAC	Fri, May 12, 2017	468.86	474.18	468.16	472.64
3179	NYSE	DAC	Thu, May 11, 2017	464.80	469.14	463.54	468.30
3178	NYSE	DAC	Wed, May 10, 2017	463.96	469.14	461.86	468.86
3177	NYSE	DAC	Tue, May 9, 2017	463.68	465.29	458.29	458.78
3176	NYSE	DAC	Mon, May 8, 2017	460.60	461.72	457.80	458.78
3175	NYSE	DAC	Fri, May 5, 2017	458.22	461.44	455.70	458.22
3174	NYSE	DAC	Thu, May 4, 2017	477.40	477.82	473.48	474.88
3173	NYSE	DAC	Wed, May 3, 2017	484.68	487.48	482.86	485.80
3172	NYSE	DAC	Tue, May 2, 2017	492.94	492.94	482.86	487.34
3171	NYSE	DAC	Mon, May 1, 2017	500.08	500.36	491.12	492.38
3170	NYSE	DAC	Fri, Apr 28, 2017	498.68	500.22	496.58	499.38
3169	NYSE	DAC	Thu, Apr 27, 2017	495.88	498.82	495.81	497.56
3168	NYSE	DAC	Wed, Apr 26, 2017	490.42	495.11	489.16	494.20
3167	NYSE	DAC	Tue, Apr 25, 2017	481.04	485.66	479.08	485.24
3166	NYSE	DAC	Mon, Apr 24, 2017	479.64	480.48	475.86	478.52
3165	NYSE	DAC	Fri, Apr 21, 2017	475.02	476.28	468.72	472.08
3164	NYSE	DAC	Thu, Apr 20, 2017	478.10	482.86	477.68	478.66
3163	NYSE	DAC	Wed, Apr 19, 2017	477.54	479.50	474.60	476.00
3162	NYSE	DAC	Tue, Apr 18, 2017	482.58	482.72	472.64	473.48
3161	NYSE	DAC	Mon, Apr 17, 2017	486.22	488.60	485.94	488.60
3160	NYSE	DAC	Thu, Apr 13, 2017	490.84	491.12	484.12	486.08
3159	NYSE	DAC	Wed, Apr 12, 2017	501.90	501.90	492.66	496.02
3158	NYSE	DAC	Tue, Apr 11, 2017	512.40	514.22	500.71	502.46
3157	NYSE	DAC	Mon, Apr 10, 2017	508.90	512.96	508.90	512.26
3156	NYSE	DAC	Fri, Apr 7, 2017	504.98	508.01	504.56	505.26
3155	NYSE	DAC	Thu, Apr 6, 2017	503.72	506.24	503.02	504.84
3154	NYSE	DAC	Wed, Apr 5, 2017	502.88	506.52	500.92	501.48
3153	NYSE	DAC	Tue, Apr 4, 2017	494.90	497.42	494.34	495.60
3152	NYSE	DAC	Mon, Apr 3, 2017	500.50	501.76	494.97	495.74
3151	NYSE	DAC	Fri, Mar 31, 2017	500.08	500.30	495.95	499.10
3150	NYSE	DAC	Thu, Mar 30, 2017	500.36	501.76	498.54	501.20
3149	NYSE	DAC	Wed, Mar 29, 2017	505.68	505.96	499.52	500.78
3148	NYSE	DAC	Tue, Mar 28, 2017	505.82	512.40	505.40	506.52
3147	NYSE	DAC	Mon, Mar 27, 2017	497.42	506.10	493.08	504.70
3146	NYSE	DAC	Fri, Mar 24, 2017	499.10	502.04	497.56	500.36
3145	NYSE	DAC	Thu, Mar 23, 2017	501.90	508.62	498.12	499.94
3144	NYSE	DAC	Wed, Mar 22, 2017	493.36	497.84	491.26	497.70
3143	NYSE	DAC	Tue, Mar 21, 2017	510.72	514.64	499.52	500.64
3142	NYSE	DAC	Mon, Mar 20, 2017	509.60	512.68	507.22	512.68
3141	NYSE	DAC	Fri, Mar 17, 2017	508.20	510.58	505.96	509.60
3140	NYSE	DAC	Thu, Mar 16, 2017	517.16	517.72	512.26	513.80
3139	NYSE	DAC	Wed, Mar 15, 2017	503.30	511.56	502.53	510.44
3138	NYSE	DAC	Tue, Mar 14, 2017	502.60	502.88	495.88	502.32
3137	NYSE	DAC	Mon, Mar 13, 2017	498.40	506.52	498.40	505.54
3136	NYSE	DAC	Fri, Mar 10, 2017	488.60	493.15	486.64	492.24
3135	NYSE	DAC	Thu, Mar 9, 2017	484.40	488.74	484.40	486.22
3134	NYSE	DAC	Wed, Mar 8, 2017	485.80	486.50	481.88	484.26
3133	NYSE	DAC	Tue, Mar 7, 2017	485.94	486.78	483.00	485.24
3132	NYSE	DAC	Mon, Mar 6, 2017	491.68	492.80	485.80	487.34
3131	NYSE	DAC	Fri, Mar 3, 2017	485.80	487.34	482.16	487.34
3130	NYSE	DAC	Thu, Mar 2, 2017	479.64	486.92	479.08	484.96
3129	NYSE	DAC	Wed, Mar 1, 2017	475.72	476.00	468.86	473.76
3128	NYSE	DAC	Tue, Feb 28, 2017	476.70	476.70	469.14	470.26
3127	NYSE	DAC	Mon, Feb 27, 2017	478.52	478.94	475.02	476.00
3126	NYSE	DAC	Fri, Feb 24, 2017	476.84	480.76	476.56	480.48
3125	NYSE	DAC	Thu, Feb 23, 2017	483.84	485.80	478.03	481.46
3124	NYSE	DAC	Wed, Feb 22, 2017	482.30	487.20	481.18	483.42
3123	NYSE	DAC	Tue, Feb 21, 2017	474.32	488.32	471.94	483.00
3122	NYSE	DAC	Fri, Feb 17, 2017	467.46	468.58	459.76	468.44
3121	NYSE	DAC	Thu, Feb 16, 2017	465.50	466.76	461.72	462.70
3120	NYSE	DAC	Wed, Feb 15, 2017	467.74	471.66	452.48	453.46
3119	NYSE	DAC	Tue, Feb 14, 2017	490.00	490.56	452.48	467.74
3118	NYSE	DAC	Mon, Feb 13, 2017	527.66	529.06	523.32	523.88
3117	NYSE	DAC	Fri, Feb 10, 2017	530.74	533.96	530.18	533.26
3116	NYSE	DAC	Thu, Feb 9, 2017	535.22	539.00	531.51	532.56
3115	NYSE	DAC	Wed, Feb 8, 2017	530.88	534.69	525.00	533.82
3114	NYSE	DAC	Tue, Feb 7, 2017	526.82	531.44	523.74	526.68
3113	NYSE	DAC	Mon, Feb 6, 2017	541.94	543.48	539.70	542.78
3112	NYSE	DAC	Fri, Feb 3, 2017	546.00	552.72	541.25	544.04
3111	NYSE	DAC	Thu, Feb 2, 2017	553.42	553.42	543.76	548.66
3110	NYSE	DAC	Wed, Feb 1, 2017	557.34	558.18	543.62	554.12
3109	NYSE	DAC	Tue, Jan 31, 2017	540.82	545.44	537.46	545.44
3108	NYSE	DAC	Mon, Jan 30, 2017	548.52	548.80	542.15	543.20
3107	NYSE	DAC	Fri, Jan 27, 2017	555.66	563.22	554.68	558.74
3106	NYSE	DAC	Thu, Jan 26, 2017	559.16	563.08	558.32	561.26
3105	NYSE	DAC	Wed, Jan 25, 2017	563.50	564.76	560.00	561.68
3104	NYSE	DAC	Tue, Jan 24, 2017	554.12	562.24	554.12	560.14
3103	NYSE	DAC	Mon, Jan 23, 2017	544.74	547.68	541.66	546.70
3102	NYSE	DAC	Fri, Jan 20, 2017	539.00	541.10	535.92	537.88
3101	NYSE	DAC	Thu, Jan 19, 2017	541.94	545.30	540.82	542.64
3100	NYSE	DAC	Wed, Jan 18, 2017	536.76	538.75	536.31	536.90
3099	NYSE	DAC	Tue, Jan 17, 2017	534.52	537.04	533.12	534.94
3098	NYSE	DAC	Fri, Jan 13, 2017	528.22	533.12	526.68	532.56
3097	NYSE	DAC	Thu, Jan 12, 2017	535.22	536.48	527.77	531.16
3096	NYSE	DAC	Wed, Jan 11, 2017	531.02	539.56	529.62	539.14
3095	NYSE	DAC	Tue, Jan 10, 2017	527.66	536.76	527.38	534.10
3094	NYSE	DAC	Mon, Jan 9, 2017	509.46	523.74	508.90	521.64
3093	NYSE	DAC	Fri, Jan 6, 2017	512.40	512.40	506.80	508.76
3092	NYSE	DAC	Thu, Jan 5, 2017	512.40	517.30	509.32	512.40
3091	NYSE	DAC	Wed, Jan 4, 2017	499.80	503.86	497.56	503.30
3090	NYSE	DAC	Tue, Jan 3, 2017	489.30	498.26	487.34	497.28
3089	NYSE	DAC	Fri, Dec 30, 2016	481.18	483.00	479.64	481.46
3088	NYSE	DAC	Thu, Dec 29, 2016	479.08	482.02	478.80	479.36
3087	NYSE	DAC	Wed, Dec 28, 2016	476.42	477.12	468.02	468.72
3086	NYSE	DAC	Tue, Dec 27, 2016	476.84	480.62	476.84	478.80
3085	NYSE	DAC	Fri, Dec 23, 2016	479.64	480.20	474.60	476.70
3084	NYSE	DAC	Thu, Dec 22, 2016	483.98	485.80	475.86	480.06
3083	NYSE	DAC	Wed, Dec 21, 2016	483.00	486.92	481.46	486.64
3082	NYSE	DAC	Tue, Dec 20, 2016	483.84	486.22	479.22	483.70
3081	NYSE	DAC	Mon, Dec 19, 2016	484.12	486.64	482.02	483.84
3080	NYSE	DAC	Fri, Dec 16, 2016	483.00	486.36	482.30	484.26
3079	NYSE	DAC	Thu, Dec 15, 2016	475.72	479.50	471.94	478.24
3078	NYSE	DAC	Wed, Dec 14, 2016	483.70	484.40	475.72	477.12
3077	NYSE	DAC	Tue, Dec 13, 2016	488.04	488.04	482.16	484.40
3076	NYSE	DAC	Mon, Dec 12, 2016	498.96	506.10	490.00	490.56
3075	NYSE	DAC	Fri, Dec 9, 2016	481.32	481.46	474.04	475.72
3074	NYSE	DAC	Thu, Dec 8, 2016	481.88	484.12	477.68	481.32
3073	NYSE	DAC	Wed, Dec 7, 2016	455.84	468.72	451.36	466.62
3072	NYSE	DAC	Tue, Dec 6, 2016	453.18	455.70	450.52	453.74
3071	NYSE	DAC	Mon, Dec 5, 2016	453.18	455.98	450.66	450.80
3070	NYSE	DAC	Fri, Dec 2, 2016	446.32	454.58	443.94	448.00
3069	NYSE	DAC	Thu, Dec 1, 2016	456.54	456.82	452.34	453.74
3068	NYSE	DAC	Wed, Nov 30, 2016	466.48	468.86	461.44	462.98
3067	NYSE	DAC	Tue, Nov 29, 2016	464.94	467.18	462.56	464.38
3066	NYSE	DAC	Mon, Nov 28, 2016	465.92	465.92	457.66	458.22
3065	NYSE	DAC	Fri, Nov 25, 2016	466.20	469.77	462.28	468.02
3064	NYSE	DAC	Wed, Nov 23, 2016	475.30	476.14	466.48	469.14
3063	NYSE	DAC	Tue, Nov 22, 2016	477.96	479.22	473.34	475.58
3062	NYSE	DAC	Mon, Nov 21, 2016	473.06	480.76	473.06	475.16
3061	NYSE	DAC	Fri, Nov 18, 2016	481.60	482.16	473.48	477.26
3060	NYSE	DAC	Thu, Nov 17, 2016	487.34	487.48	476.07	479.08
3059	NYSE	DAC	Wed, Nov 16, 2016	475.58	477.68	468.72	473.76
3058	NYSE	DAC	Tue, Nov 15, 2016	477.40	483.84	473.34	481.60
3057	NYSE	DAC	Mon, Nov 14, 2016	523.60	523.60	486.36	490.28
3056	NYSE	DAC	Fri, Nov 11, 2016	524.44	526.12	516.18	523.88
3055	NYSE	DAC	Thu, Nov 10, 2016	558.04	558.18	544.74	548.66
3054	NYSE	DAC	Wed, Nov 9, 2016	557.34	558.46	551.18	557.34
3053	NYSE	DAC	Tue, Nov 8, 2016	562.94	573.30	562.80	564.34
3052	NYSE	DAC	Mon, Nov 7, 2016	533.96	549.64	533.96	547.40
3051	NYSE	DAC	Fri, Nov 4, 2016	529.90	535.36	526.54	529.34
3050	NYSE	DAC	Thu, Nov 3, 2016	531.16	535.36	527.52	529.06
3049	NYSE	DAC	Wed, Nov 2, 2016	537.88	538.30	525.56	530.04
3048	NYSE	DAC	Tue, Nov 1, 2016	550.90	555.10	543.32	546.84
3047	NYSE	DAC	Mon, Oct 31, 2016	553.84	553.84	547.68	551.74
3046	NYSE	DAC	Fri, Oct 28, 2016	556.78	558.04	550.76	553.98
3045	NYSE	DAC	Thu, Oct 27, 2016	545.02	567.70	543.62	546.56
3044	NYSE	DAC	Wed, Oct 26, 2016	550.20	552.86	542.64	544.60
3043	NYSE	DAC	Tue, Oct 25, 2016	574.98	575.54	566.37	568.54
3042	NYSE	DAC	Mon, Oct 24, 2016	574.42	581.00	573.30	574.14
3041	NYSE	DAC	Fri, Oct 21, 2016	565.74	568.12	563.78	566.30
3040	NYSE	DAC	Thu, Oct 20, 2016	574.14	574.14	569.94	571.62
3039	NYSE	DAC	Wed, Oct 19, 2016	574.56	579.74	573.58	578.48
3038	NYSE	DAC	Tue, Oct 18, 2016	578.06	579.46	572.47	574.84
3037	NYSE	DAC	Mon, Oct 17, 2016	571.20	575.40	569.10	570.64
3036	NYSE	DAC	Fri, Oct 14, 2016	580.30	581.63	577.50	577.78
3035	NYSE	DAC	Thu, Oct 13, 2016	568.40	568.40	561.41	566.86
3034	NYSE	DAC	Wed, Oct 12, 2016	582.82	584.36	579.60	580.30
3033	NYSE	DAC	Tue, Oct 11, 2016	586.04	588.56	582.40	584.22
3032	NYSE	DAC	Mon, Oct 10, 2016	592.20	594.86	588.28	588.98
3031	NYSE	DAC	Fri, Oct 7, 2016	593.18	595.36	588.00	590.52
3030	NYSE	DAC	Thu, Oct 6, 2016	579.32	583.94	575.96	581.00
3029	NYSE	DAC	Wed, Oct 5, 2016	583.52	593.32	583.38	589.26
3028	NYSE	DAC	Tue, Oct 4, 2016	578.34	580.86	570.36	571.76
3027	NYSE	DAC	Mon, Oct 3, 2016	569.24	574.56	566.44	573.86
3026	NYSE	DAC	Fri, Sep 30, 2016	558.60	566.30	558.60	559.72
3025	NYSE	DAC	Thu, Sep 29, 2016	551.32	557.83	548.38	550.48
3024	NYSE	DAC	Wed, Sep 28, 2016	567.28	568.68	562.52	568.26
3023	NYSE	DAC	Tue, Sep 27, 2016	560.98	563.22	557.41	559.72
3022	NYSE	DAC	Mon, Sep 26, 2016	565.04	565.46	557.90	558.32
3021	NYSE	DAC	Fri, Sep 23, 2016	581.28	582.26	573.44	574.42
3020	NYSE	DAC	Thu, Sep 22, 2016	588.14	595.42	583.94	584.22
3019	NYSE	DAC	Wed, Sep 21, 2016	576.24	581.65	573.58	581.14
3018	NYSE	DAC	Tue, Sep 20, 2016	576.10	578.48	571.06	573.86
3017	NYSE	DAC	Mon, Sep 19, 2016	582.26	587.72	580.30	581.42
3016	NYSE	DAC	Fri, Sep 16, 2016	578.76	581.56	575.68	578.48
3015	NYSE	DAC	Thu, Sep 15, 2016	583.66	588.00	581.42	586.46
3014	NYSE	DAC	Wed, Sep 14, 2016	588.28	589.96	584.36	586.04
3013	NYSE	DAC	Tue, Sep 13, 2016	588.00	592.20	580.02	581.84
3012	NYSE	DAC	Mon, Sep 12, 2016	581.42	596.54	580.02	595.84
3011	NYSE	DAC	Fri, Sep 9, 2016	602.70	603.82	590.38	590.38
3010	NYSE	DAC	Thu, Sep 8, 2016	616.56	618.10	612.22	612.64
3009	NYSE	DAC	Wed, Sep 7, 2016	618.80	627.06	618.52	620.06
3008	NYSE	DAC	Tue, Sep 6, 2016	614.18	622.16	613.20	619.36
3007	NYSE	DAC	Fri, Sep 2, 2016	580.58	594.58	580.44	591.22
3006	NYSE	DAC	Thu, Sep 1, 2016	571.90	579.46	571.90	577.36
3005	NYSE	DAC	Wed, Aug 31, 2016	560.84	573.58	559.86	570.78
3004	NYSE	DAC	Tue, Aug 30, 2016	557.20	559.44	554.68	557.62
3003	NYSE	DAC	Mon, Aug 29, 2016	547.12	559.79	545.58	557.20
3002	NYSE	DAC	Fri, Aug 26, 2016	540.12	546.00	538.58	542.64
3001	NYSE	DAC	Thu, Aug 25, 2016	518.14	532.28	518.00	531.02
3000	NYSE	DAC	Wed, Aug 24, 2016	525.00	528.50	519.96	520.52
2999	NYSE	DAC	Tue, Aug 23, 2016	529.90	532.98	528.22	528.78
2998	NYSE	DAC	Mon, Aug 22, 2016	530.18	532.28	527.94	531.30
2997	NYSE	DAC	Fri, Aug 19, 2016	536.76	536.76	534.94	535.78
2996	NYSE	DAC	Thu, Aug 18, 2016	540.82	544.46	538.44	542.22
2995	NYSE	DAC	Wed, Aug 17, 2016	538.44	544.46	536.48	540.26
2994	NYSE	DAC	Tue, Aug 16, 2016	534.94	546.00	534.94	540.82
2993	NYSE	DAC	Mon, Aug 15, 2016	542.08	542.50	536.25	538.44
2992	NYSE	DAC	Fri, Aug 12, 2016	539.70	543.76	536.90	541.66
2991	NYSE	DAC	Thu, Aug 11, 2016	529.06	536.34	528.08	534.52
2990	NYSE	DAC	Wed, Aug 10, 2016	533.12	534.10	527.38	528.50
2989	NYSE	DAC	Tue, Aug 9, 2016	540.82	545.51	540.82	543.90
2988	NYSE	DAC	Mon, Aug 8, 2016	544.04	549.36	541.80	545.86
2987	NYSE	DAC	Fri, Aug 5, 2016	539.28	546.28	539.14	546.00
2986	NYSE	DAC	Thu, Aug 4, 2016	524.58	536.76	523.74	533.82
2985	NYSE	DAC	Wed, Aug 3, 2016	497.70	517.16	496.16	516.74
2984	NYSE	DAC	Tue, Aug 2, 2016	518.28	521.22	512.54	514.64
2983	NYSE	DAC	Mon, Aug 1, 2016	530.32	537.32	529.48	531.86
2982	NYSE	DAC	Fri, Jul 29, 2016	524.02	529.62	521.08	529.62
2981	NYSE	DAC	Thu, Jul 28, 2016	526.54	526.54	522.20	525.00
2980	NYSE	DAC	Wed, Jul 27, 2016	529.06	530.46	524.44	526.82
2979	NYSE	DAC	Tue, Jul 26, 2016	518.56	525.84	518.42	525.42
2978	NYSE	DAC	Mon, Jul 25, 2016	524.30	524.30	516.88	519.12
2977	NYSE	DAC	Fri, Jul 22, 2016	525.70	525.70	520.80	522.76
2976	NYSE	DAC	Thu, Jul 21, 2016	511.98	517.93	511.84	515.34
2975	NYSE	DAC	Wed, Jul 20, 2016	513.38	517.65	511.98	515.48
2974	NYSE	DAC	Tue, Jul 19, 2016	515.62	516.46	513.94	514.78
2973	NYSE	DAC	Mon, Jul 18, 2016	510.86	517.58	510.72	516.18
2972	NYSE	DAC	Fri, Jul 15, 2016	513.24	513.24	506.66	511.70
2971	NYSE	DAC	Thu, Jul 14, 2016	509.18	511.84	505.26	505.82
2970	NYSE	DAC	Wed, Jul 13, 2016	507.36	508.20	502.04	502.67
2969	NYSE	DAC	Tue, Jul 12, 2016	510.16	513.80	508.06	508.48
2968	NYSE	DAC	Mon, Jul 11, 2016	505.12	510.58	503.30	507.78
2967	NYSE	DAC	Fri, Jul 8, 2016	490.98	496.44	490.14	495.32
2966	NYSE	DAC	Thu, Jul 7, 2016	475.86	484.12	475.86	483.84
2965	NYSE	DAC	Wed, Jul 6, 2016	471.66	479.78	468.72	478.52
2964	NYSE	DAC	Tue, Jul 5, 2016	483.00	483.00	470.82	475.58
2963	NYSE	DAC	Fri, Jul 1, 2016	486.92	488.74	484.68	486.36
2962	NYSE	DAC	Thu, Jun 30, 2016	475.30	485.52	470.26	485.38
2961	NYSE	DAC	Wed, Jun 29, 2016	470.12	472.36	463.82	471.24
2960	NYSE	DAC	Tue, Jun 28, 2016	457.38	467.60	455.28	467.18
2959	NYSE	DAC	Mon, Jun 27, 2016	465.08	465.92	448.28	451.08
2958	NYSE	DAC	Fri, Jun 24, 2016	469.14	478.80	469.14	474.46
2957	NYSE	DAC	Thu, Jun 23, 2016	505.26	515.20	505.26	515.06
2956	NYSE	DAC	Wed, Jun 22, 2016	495.04	503.30	492.97	501.90
2955	NYSE	DAC	Tue, Jun 21, 2016	499.38	504.00	496.37	501.90
2954	NYSE	DAC	Mon, Jun 20, 2016	501.48	503.44	499.38	499.38
2953	NYSE	DAC	Fri, Jun 17, 2016	483.56	490.00	481.60	487.62
2952	NYSE	DAC	Thu, Jun 16, 2016	472.22	482.02	470.54	480.62
2951	NYSE	DAC	Wed, Jun 15, 2016	472.78	479.64	471.52	475.16
2950	NYSE	DAC	Tue, Jun 14, 2016	468.58	471.80	463.12	467.18
2949	NYSE	DAC	Mon, Jun 13, 2016	468.16	475.02	467.04	469.84
2948	NYSE	DAC	Fri, Jun 10, 2016	479.36	480.69	475.30	477.82
2947	NYSE	DAC	Thu, Jun 9, 2016	491.26	493.92	489.44	492.52
2946	NYSE	DAC	Wed, Jun 8, 2016	492.80	498.40	488.60	498.40
2945	NYSE	DAC	Tue, Jun 7, 2016	488.88	495.88	487.06	493.50
2944	NYSE	DAC	Mon, Jun 6, 2016	481.74	490.00	481.32	488.88
2943	NYSE	DAC	Fri, Jun 3, 2016	475.16	481.18	470.96	479.92
2942	NYSE	DAC	Thu, Jun 2, 2016	466.20	478.66	464.52	478.38
2941	NYSE	DAC	Wed, Jun 1, 2016	459.20	469.07	456.68	466.48
2940	NYSE	DAC	Tue, May 31, 2016	468.16	475.72	467.60	468.86
2939	NYSE	DAC	Fri, May 27, 2016	420.00	421.96	414.26	417.20
2938	NYSE	DAC	Thu, May 26, 2016	415.80	417.90	413.00	416.22
2937	NYSE	DAC	Wed, May 25, 2016	410.76	418.18	410.76	417.48
2936	NYSE	DAC	Tue, May 24, 2016	400.40	409.36	399.00	408.10
2935	NYSE	DAC	Mon, May 23, 2016	396.20	397.18	391.35	392.70
2934	NYSE	DAC	Fri, May 20, 2016	396.48	403.34	395.92	402.36
2933	NYSE	DAC	Thu, May 19, 2016	396.76	400.54	393.96	398.16
2932	NYSE	DAC	Wed, May 18, 2016	395.64	403.90	394.24	400.26
2931	NYSE	DAC	Tue, May 17, 2016	403.62	405.30	391.58	395.22
2930	NYSE	DAC	Mon, May 16, 2016	407.54	411.81	407.19	410.20
2929	NYSE	DAC	Fri, May 13, 2016	404.88	411.18	402.43	402.78
2928	NYSE	DAC	Thu, May 12, 2016	401.52	405.16	400.12	402.78
2927	NYSE	DAC	Wed, May 11, 2016	398.02	399.23	392.63	394.10
2926	NYSE	DAC	Tue, May 10, 2016	406.70	408.66	401.38	406.70
2925	NYSE	DAC	Mon, May 9, 2016	417.62	420.00	409.64	412.86
2924	NYSE	DAC	Fri, May 6, 2016	413.42	418.04	412.98	414.12
2923	NYSE	DAC	Thu, May 5, 2016	406.14	408.66	402.92	406.28
2922	NYSE	DAC	Wed, May 4, 2016	401.52	401.80	392.56	397.32
2921	NYSE	DAC	Tue, May 3, 2016	427.70	427.70	419.72	421.40
2920	NYSE	DAC	Mon, May 2, 2016	427.56	429.45	424.06	427.00
2919	NYSE	DAC	Fri, Apr 29, 2016	428.26	429.80	422.94	425.32
2918	NYSE	DAC	Thu, Apr 28, 2016	434.42	437.36	428.68	429.94
2917	NYSE	DAC	Wed, Apr 27, 2016	440.72	443.66	437.50	439.18
2916	NYSE	DAC	Tue, Apr 26, 2016	436.10	441.84	435.12	441.70
2915	NYSE	DAC	Mon, Apr 25, 2016	433.02	433.86	423.92	427.84
2914	NYSE	DAC	Fri, Apr 22, 2016	432.04	439.60	432.04	438.20
2913	NYSE	DAC	Thu, Apr 21, 2016	434.00	434.00	427.56	432.46
2912	NYSE	DAC	Wed, Apr 20, 2016	428.26	434.00	428.26	431.20
2911	NYSE	DAC	Tue, Apr 19, 2016	432.18	436.24	428.54	431.06
2910	NYSE	DAC	Mon, Apr 18, 2016	426.86	432.18	426.16	427.56
2909	NYSE	DAC	Fri, Apr 15, 2016	431.20	434.70	428.54	434.28
2908	NYSE	DAC	Thu, Apr 14, 2016	434.28	438.76	430.15	431.76
2907	NYSE	DAC	Wed, Apr 13, 2016	424.48	435.40	424.48	434.84
2906	NYSE	DAC	Tue, Apr 12, 2016	412.58	416.36	409.78	415.80
2905	NYSE	DAC	Mon, Apr 11, 2016	404.18	409.92	404.04	407.12
2904	NYSE	DAC	Fri, Apr 8, 2016	390.88	396.48	390.74	392.84
2903	NYSE	DAC	Thu, Apr 7, 2016	390.74	392.28	386.12	387.94
2902	NYSE	DAC	Wed, Apr 6, 2016	392.28	393.26	388.22	392.84
2901	NYSE	DAC	Tue, Apr 5, 2016	405.30	405.30	405.30	389.48
2900	NYSE	DAC	Mon, Apr 4, 2016	408.80	412.58	404.74	405.30
2899	NYSE	DAC	Fri, Apr 1, 2016	396.20	402.64	393.40	402.08
2898	NYSE	DAC	Thu, Mar 31, 2016	405.16	408.66	404.60	406.70
2897	NYSE	DAC	Wed, Mar 30, 2016	408.94	412.42	403.13	406.42
2896	NYSE	DAC	Tue, Mar 29, 2016	382.34	392.44	382.34	401.38
2895	NYSE	DAC	Mon, Mar 28, 2016	382.34	383.32	378.14	382.34
2894	NYSE	DAC	Thu, Mar 24, 2016	385.28	385.28	385.28	386.26
2893	NYSE	DAC	Wed, Mar 23, 2016	392.42	392.42	382.34	385.28
2892	NYSE	DAC	Tue, Mar 22, 2016	392.98	395.64	388.71	393.12
2891	NYSE	DAC	Mon, Mar 21, 2016	391.44	397.46	391.30	393.12
2890	NYSE	DAC	Fri, Mar 18, 2016	385.84	387.80	381.92	386.68
2889	NYSE	DAC	Thu, Mar 17, 2016	377.16	380.66	373.77	379.82
2888	NYSE	DAC	Wed, Mar 16, 2016	373.10	378.56	370.72	378.56
2887	NYSE	DAC	Tue, Mar 15, 2016	380.38	380.38	380.38	370.44
2886	NYSE	DAC	Mon, Mar 14, 2016	387.80	387.80	387.80	387.80
2885	NYSE	DAC	Fri, Mar 11, 2016	360.64	365.68	360.64	376.04
2884	NYSE	DAC	Thu, Mar 10, 2016	360.92	360.92	360.92	360.64
2883	NYSE	DAC	Wed, Mar 9, 2016	364.28	364.28	355.60	360.92
2882	NYSE	DAC	Tue, Mar 8, 2016	363.02	363.02	352.10	352.52
2881	NYSE	DAC	Mon, Mar 7, 2016	359.52	368.06	358.40	366.66
2880	NYSE	DAC	Fri, Mar 4, 2016	361.06	364.34	358.26	360.64
2879	NYSE	DAC	Thu, Mar 3, 2016	348.46	359.94	348.04	359.94
2878	NYSE	DAC	Wed, Mar 2, 2016	332.22	334.32	329.70	333.62
2877	NYSE	DAC	Tue, Mar 1, 2016	325.92	334.46	325.50	332.22
2876	NYSE	DAC	Mon, Feb 29, 2016	312.34	314.86	310.24	311.22
2875	NYSE	DAC	Fri, Feb 26, 2016	312.06	313.04	312.06	312.90
2874	NYSE	DAC	Thu, Feb 25, 2016	309.26	312.06	304.50	312.06
2873	NYSE	DAC	Wed, Feb 24, 2016	313.04	324.45	308.84	322.98
2872	NYSE	DAC	Tue, Feb 23, 2016	330.26	330.96	321.30	322.56
2871	NYSE	DAC	Mon, Feb 22, 2016	329.14	335.44	328.44	335.44
2870	NYSE	DAC	Fri, Feb 19, 2016	323.26	325.92	320.46	324.52
2869	NYSE	DAC	Thu, Feb 18, 2016	322.56	326.90	321.72	323.26
2868	NYSE	DAC	Wed, Feb 17, 2016	320.60	326.27	318.36	321.44
2867	NYSE	DAC	Tue, Feb 16, 2016	311.22	314.72	306.46	309.82
2866	NYSE	DAC	Fri, Feb 12, 2016	307.02	316.40	299.04	301.56
2865	NYSE	DAC	Thu, Feb 11, 2016	288.68	291.06	280.00	287.84
2864	NYSE	DAC	Wed, Feb 10, 2016	304.64	318.08	303.80	313.74
2863	NYSE	DAC	Tue, Feb 9, 2016	319.34	326.20	316.96	321.44
2862	NYSE	DAC	Mon, Feb 8, 2016	335.30	335.88	325.78	333.06
2861	NYSE	DAC	Fri, Feb 5, 2016	348.32	349.30	340.34	344.68
2860	NYSE	DAC	Thu, Feb 4, 2016	337.82	348.88	337.82	345.66
2859	NYSE	DAC	Wed, Feb 3, 2016	334.46	340.48	326.90	339.08
2858	NYSE	DAC	Tue, Feb 2, 2016	341.60	343.42	337.54	338.10
2857	NYSE	DAC	Mon, Feb 1, 2016	347.48	358.82	346.50	357.00
2856	NYSE	DAC	Fri, Jan 29, 2016	343.70	349.72	342.58	349.72
2855	NYSE	DAC	Thu, Jan 28, 2016	346.36	348.32	332.92	335.72
2854	NYSE	DAC	Wed, Jan 27, 2016	349.02	355.88	344.82	346.22
2853	NYSE	DAC	Tue, Jan 26, 2016	344.12	353.22	342.72	353.08
2852	NYSE	DAC	Mon, Jan 25, 2016	341.46	347.34	341.32	342.86
2851	NYSE	DAC	Fri, Jan 22, 2016	351.40	352.80	348.18	351.68
2850	NYSE	DAC	Thu, Jan 21, 2016	338.94	343.56	334.60	342.44
2849	NYSE	DAC	Wed, Jan 20, 2016	349.30	349.30	337.54	342.58
2848	NYSE	DAC	Tue, Jan 19, 2016	361.48	363.30	356.02	358.54
2847	NYSE	DAC	Fri, Jan 15, 2016	349.02	349.86	342.72	347.76
2846	NYSE	DAC	Thu, Jan 14, 2016	366.24	366.52	357.00	365.12
2845	NYSE	DAC	Wed, Jan 13, 2016	381.78	383.18	369.81	372.96
2844	NYSE	DAC	Tue, Jan 12, 2016	372.54	377.72	370.58	375.20
2843	NYSE	DAC	Mon, Jan 11, 2016	373.24	374.22	365.68	370.30
2842	NYSE	DAC	Fri, Jan 8, 2016	364.28	371.14	357.63	358.12
2841	NYSE	DAC	Thu, Jan 7, 2016	358.68	362.88	351.82	353.78
2840	NYSE	DAC	Wed, Jan 6, 2016	378.70	380.10	374.36	376.88
2839	NYSE	DAC	Tue, Jan 5, 2016	393.68	394.38	383.60	387.38
2838	NYSE	DAC	Mon, Jan 4, 2016	396.20	397.04	388.64	396.62
2837	NYSE	DAC	Thu, Dec 31, 2015	411.04	414.68	409.78	412.58
2836	NYSE	DAC	Wed, Dec 30, 2015	412.72	414.89	409.78	411.74
2835	NYSE	DAC	Tue, Dec 29, 2015	411.46	414.26	409.43	413.28
2834	NYSE	DAC	Mon, Dec 28, 2015	413.14	415.80	407.40	412.58
2833	NYSE	DAC	Thu, Dec 24, 2015	403.34	407.96	401.80	405.02
2832	NYSE	DAC	Wed, Dec 23, 2015	400.96	405.86	399.84	401.80
2831	NYSE	DAC	Tue, Dec 22, 2015	398.58	400.82	394.38	398.58
2830	NYSE	DAC	Mon, Dec 21, 2015	402.50	402.92	397.32	400.82
2829	NYSE	DAC	Fri, Dec 18, 2015	397.60	403.90	396.34	400.96
2828	NYSE	DAC	Thu, Dec 17, 2015	403.20	403.90	397.74	398.02
2827	NYSE	DAC	Wed, Dec 16, 2015	396.20	414.40	395.50	404.46
2826	NYSE	DAC	Tue, Dec 15, 2015	392.28	395.50	390.04	390.04
2825	NYSE	DAC	Mon, Dec 14, 2015	381.08	385.00	376.32	380.94
2824	NYSE	DAC	Fri, Dec 11, 2015	397.18	398.16	376.81	380.10
2823	NYSE	DAC	Thu, Dec 10, 2015	407.12	414.12	406.28	408.94
2822	NYSE	DAC	Wed, Dec 9, 2015	411.32	414.12	403.62	409.22
2821	NYSE	DAC	Tue, Dec 8, 2015	414.68	421.12	413.14	416.92
2820	NYSE	DAC	Mon, Dec 7, 2015	418.04	418.04	405.30	409.78
2819	NYSE	DAC	Fri, Dec 4, 2015	415.80	421.68	413.14	419.30
2818	NYSE	DAC	Thu, Dec 3, 2015	422.38	422.38	413.84	416.36
2817	NYSE	DAC	Wed, Dec 2, 2015	430.64	433.86	423.50	425.04
2816	NYSE	DAC	Tue, Dec 1, 2015	436.38	439.60	429.52	432.46
2815	NYSE	DAC	Mon, Nov 30, 2015	440.02	445.06	438.76	441.98
2814	NYSE	DAC	Fri, Nov 27, 2015	432.04	440.30	426.44	434.42
2813	NYSE	DAC	Wed, Nov 25, 2015	421.40	425.60	419.30	420.00
2812	NYSE	DAC	Tue, Nov 24, 2015	421.68	427.00	415.80	421.40
2811	NYSE	DAC	Mon, Nov 23, 2015	421.54	428.26	421.12	424.48
2810	NYSE	DAC	Fri, Nov 20, 2015	429.94	432.88	424.48	426.72
2809	NYSE	DAC	Thu, Nov 19, 2015	429.24	431.76	426.44	430.08
2808	NYSE	DAC	Wed, Nov 18, 2015	427.70	431.68	424.48	429.24
2807	NYSE	DAC	Tue, Nov 17, 2015	429.80	434.56	427.84	429.94
2806	NYSE	DAC	Mon, Nov 16, 2015	420.84	428.12	419.93	427.14
2805	NYSE	DAC	Fri, Nov 13, 2015	423.78	425.18	419.03	420.14
2804	NYSE	DAC	Thu, Nov 12, 2015	433.16	434.70	424.34	424.76
2803	NYSE	DAC	Wed, Nov 11, 2015	430.78	435.82	430.08	434.84
2802	NYSE	DAC	Tue, Nov 10, 2015	426.02	431.90	423.78	428.54
2801	NYSE	DAC	Mon, Nov 9, 2015	424.90	433.86	423.22	426.30
2800	NYSE	DAC	Fri, Nov 6, 2015	410.90	420.21	405.30	420.00
2799	NYSE	DAC	Thu, Nov 5, 2015	427.00	429.94	420.00	421.82
2798	NYSE	DAC	Wed, Nov 4, 2015	429.80	432.46	423.50	425.04
2797	NYSE	DAC	Tue, Nov 3, 2015	408.24	426.30	406.56	418.32
2796	NYSE	DAC	Mon, Nov 2, 2015	413.14	415.66	406.00	414.12
2795	NYSE	DAC	Fri, Oct 30, 2015	410.20	417.48	409.79	413.98
2794	NYSE	DAC	Thu, Oct 29, 2015	415.10	417.06	412.09	414.12
2793	NYSE	DAC	Wed, Oct 28, 2015	410.48	416.22	408.66	414.68
2792	NYSE	DAC	Tue, Oct 27, 2015	409.64	410.90	405.44	407.96
2791	NYSE	DAC	Mon, Oct 26, 2015	414.82	417.76	410.76	412.72
2790	NYSE	DAC	Fri, Oct 23, 2015	412.58	419.02	409.92	415.80
2789	NYSE	DAC	Thu, Oct 22, 2015	405.16	410.90	403.90	407.40
2788	NYSE	DAC	Wed, Oct 21, 2015	406.00	407.96	402.36	402.92
2787	NYSE	DAC	Tue, Oct 20, 2015	408.52	412.58	402.36	404.60
2786	NYSE	DAC	Mon, Oct 19, 2015	404.74	408.94	402.50	408.38
2785	NYSE	DAC	Fri, Oct 16, 2015	413.00	413.41	403.62	409.22
2784	NYSE	DAC	Thu, Oct 15, 2015	404.60	420.00	404.60	411.88
2783	NYSE	DAC	Wed, Oct 14, 2015	379.40	385.14	377.44	383.04
2782	NYSE	DAC	Tue, Oct 13, 2015	383.18	385.98	378.98	383.32
2781	NYSE	DAC	Mon, Oct 12, 2015	388.92	388.92	382.62	383.88
2780	NYSE	DAC	Fri, Oct 9, 2015	383.60	389.90	382.06	384.02
2779	NYSE	DAC	Thu, Oct 8, 2015	369.18	375.34	367.22	373.38
2778	NYSE	DAC	Wed, Oct 7, 2015	364.56	374.92	364.00	370.72
2777	NYSE	DAC	Tue, Oct 6, 2015	351.54	357.42	351.12	353.64
2776	NYSE	DAC	Mon, Oct 5, 2015	337.40	346.78	336.56	345.24
2775	NYSE	DAC	Fri, Oct 2, 2015	308.00	328.44	305.20	327.04
2774	NYSE	DAC	Thu, Oct 1, 2015	315.00	316.82	307.72	312.62
2773	NYSE	DAC	Wed, Sep 30, 2015	314.30	315.42	310.10	315.00
2772	NYSE	DAC	Tue, Sep 29, 2015	306.74	307.86	303.52	305.34
2771	NYSE	DAC	Mon, Sep 28, 2015	304.50	307.86	301.84	304.22
2770	NYSE	DAC	Fri, Sep 25, 2015	324.24	325.08	318.22	320.32
2769	NYSE	DAC	Thu, Sep 24, 2015	318.78	321.16	311.50	321.02
2768	NYSE	DAC	Wed, Sep 23, 2015	328.44	329.28	321.72	324.94
2767	NYSE	DAC	Tue, Sep 22, 2015	334.88	336.56	324.10	330.40
2766	NYSE	DAC	Mon, Sep 21, 2015	352.94	354.62	348.88	350.84
2765	NYSE	DAC	Fri, Sep 18, 2015	347.62	353.50	346.08	350.00
2764	NYSE	DAC	Thu, Sep 17, 2015	359.10	368.06	357.00	361.06
2763	NYSE	DAC	Wed, Sep 16, 2015	353.36	362.88	351.82	361.76
2762	NYSE	DAC	Tue, Sep 15, 2015	353.08	358.40	349.86	354.90
2761	NYSE	DAC	Mon, Sep 14, 2015	360.64	363.44	357.28	360.08
2760	NYSE	DAC	Fri, Sep 11, 2015	357.84	362.88	352.17	359.80
2759	NYSE	DAC	Thu, Sep 10, 2015	366.94	370.72	363.16	363.86
2758	NYSE	DAC	Wed, Sep 9, 2015	359.10	362.18	353.50	354.48
2757	NYSE	DAC	Tue, Sep 8, 2015	348.88	351.26	345.38	347.62
2756	NYSE	DAC	Fri, Sep 4, 2015	338.80	343.07	335.16	338.10
2755	NYSE	DAC	Thu, Sep 3, 2015	348.88	357.98	348.60	350.84
2754	NYSE	DAC	Wed, Sep 2, 2015	343.00	343.28	336.28	341.74
2753	NYSE	DAC	Tue, Sep 1, 2015	342.16	344.96	337.96	339.36
2752	NYSE	DAC	Mon, Aug 31, 2015	353.36	357.56	351.82	354.48
2751	NYSE	DAC	Fri, Aug 28, 2015	354.90	360.22	354.48	359.10
2750	NYSE	DAC	Thu, Aug 27, 2015	350.70	360.08	350.14	355.74
2749	NYSE	DAC	Wed, Aug 26, 2015	347.48	350.56	337.18	344.40
2748	NYSE	DAC	Tue, Aug 25, 2015	347.62	351.12	329.00	329.00
2747	NYSE	DAC	Mon, Aug 24, 2015	313.04	327.04	306.18	314.86
2746	NYSE	DAC	Fri, Aug 21, 2015	354.34	354.48	342.44	342.44
2745	NYSE	DAC	Thu, Aug 20, 2015	363.86	364.56	359.10	359.38
2744	NYSE	DAC	Wed, Aug 19, 2015	372.40	374.22	368.76	371.14
2743	NYSE	DAC	Tue, Aug 18, 2015	371.56	375.90	371.42	374.78
2742	NYSE	DAC	Mon, Aug 17, 2015	377.16	378.28	372.82	378.14
2741	NYSE	DAC	Fri, Aug 14, 2015	381.22	385.14	376.32	376.46
2740	NYSE	DAC	Thu, Aug 13, 2015	377.16	384.37	375.06	375.48
2739	NYSE	DAC	Wed, Aug 12, 2015	386.12	387.24	377.44	384.30
2738	NYSE	DAC	Tue, Aug 11, 2015	403.62	403.90	395.22	398.44
2737	NYSE	DAC	Mon, Aug 10, 2015	418.60	425.32	417.62	424.34
2736	NYSE	DAC	Fri, Aug 7, 2015	420.00	428.26	413.00	419.44
2735	NYSE	DAC	Thu, Aug 6, 2015	414.54	418.46	412.30	415.66
2734	NYSE	DAC	Wed, Aug 5, 2015	409.92	414.54	408.24	409.64
2733	NYSE	DAC	Tue, Aug 4, 2015	412.58	414.12	404.18	404.60
2732	NYSE	DAC	Mon, Aug 3, 2015	420.98	422.10	413.63	415.52
2731	NYSE	DAC	Fri, Jul 31, 2015	416.36	423.78	414.19	415.24
2730	NYSE	DAC	Thu, Jul 30, 2015	410.34	413.98	409.50	412.16
2729	NYSE	DAC	Wed, Jul 29, 2015	408.94	411.04	406.70	408.94
2728	NYSE	DAC	Tue, Jul 28, 2015	402.36	406.56	400.75	403.90
2727	NYSE	DAC	Mon, Jul 27, 2015	408.52	408.80	398.58	402.08
2726	NYSE	DAC	Fri, Jul 24, 2015	424.90	426.86	414.40	416.22
2725	NYSE	DAC	Thu, Jul 23, 2015	436.10	436.52	426.37	426.86
2724	NYSE	DAC	Wed, Jul 22, 2015	429.24	430.22	420.98	422.66
2723	NYSE	DAC	Tue, Jul 21, 2015	427.28	431.20	425.32	429.24
2722	NYSE	DAC	Mon, Jul 20, 2015	429.80	430.50	420.00	427.00
2721	NYSE	DAC	Fri, Jul 17, 2015	435.12	436.38	428.82	435.40
2720	NYSE	DAC	Thu, Jul 16, 2015	437.22	437.78	432.74	435.68
2719	NYSE	DAC	Wed, Jul 15, 2015	435.82	441.00	430.08	431.76
2718	NYSE	DAC	Tue, Jul 14, 2015	430.78	432.60	421.68	430.36
2717	NYSE	DAC	Mon, Jul 13, 2015	445.90	450.59	442.54	443.24
2716	NYSE	DAC	Fri, Jul 10, 2015	446.88	447.02	438.76	441.14
2715	NYSE	DAC	Thu, Jul 9, 2015	438.20	441.28	435.96	435.96
2714	NYSE	DAC	Wed, Jul 8, 2015	444.78	444.78	424.48	431.48
2713	NYSE	DAC	Tue, Jul 7, 2015	475.02	475.72	456.68	462.84
2712	NYSE	DAC	Mon, Jul 6, 2015	479.64	479.64	472.36	473.34
2711	NYSE	DAC	Thu, Jul 2, 2015	483.56	485.80	478.17	480.90
2710	NYSE	DAC	Wed, Jul 1, 2015	496.16	499.31	483.56	483.84
2709	NYSE	DAC	Tue, Jun 30, 2015	486.78	488.46	480.76	482.58
2708	NYSE	DAC	Mon, Jun 29, 2015	481.88	484.40	475.72	476.14
2707	NYSE	DAC	Fri, Jun 26, 2015	493.64	493.64	487.62	488.60
2706	NYSE	DAC	Thu, Jun 25, 2015	490.56	499.24	489.02	489.72
2705	NYSE	DAC	Wed, Jun 24, 2015	486.36	490.63	481.32	489.86
2704	NYSE	DAC	Tue, Jun 23, 2015	495.74	496.30	491.96	493.22
2703	NYSE	DAC	Mon, Jun 22, 2015	495.04	499.66	493.50	497.98
2702	NYSE	DAC	Fri, Jun 19, 2015	487.20	490.98	485.10	486.78
2701	NYSE	DAC	Thu, Jun 18, 2015	495.74	498.96	494.62	495.18
2700	NYSE	DAC	Wed, Jun 17, 2015	484.40	486.92	479.15	486.22
2699	NYSE	DAC	Tue, Jun 16, 2015	484.26	487.48	481.32	483.84
2698	NYSE	DAC	Mon, Jun 15, 2015	481.46	485.66	478.52	481.32
2697	NYSE	DAC	Fri, Jun 12, 2015	476.28	481.88	475.44	480.62
2696	NYSE	DAC	Thu, Jun 11, 2015	484.40	487.20	478.10	484.54
2695	NYSE	DAC	Wed, Jun 10, 2015	496.72	499.94	489.86	494.76
2694	NYSE	DAC	Tue, Jun 9, 2015	490.42	492.52	483.00	484.12
2693	NYSE	DAC	Mon, Jun 8, 2015	487.06	491.12	484.40	484.96
2692	NYSE	DAC	Fri, Jun 5, 2015	495.46	496.86	483.84	489.58
2691	NYSE	DAC	Thu, Jun 4, 2015	510.16	515.31	502.46	505.26
2690	NYSE	DAC	Wed, Jun 3, 2015	519.68	519.96	511.70	515.06
2689	NYSE	DAC	Tue, Jun 2, 2015	525.14	526.80	519.82	521.50
2688	NYSE	DAC	Mon, Jun 1, 2015	536.90	538.86	528.36	530.74
2687	NYSE	DAC	Fri, May 29, 2015	541.80	544.32	532.98	536.20
2686	NYSE	DAC	Thu, May 28, 2015	539.00	545.86	537.46	540.40
2685	NYSE	DAC	Wed, May 27, 2015	532.14	535.36	525.84	530.60
2684	NYSE	DAC	Tue, May 26, 2015	558.18	565.60	528.92	529.76
2683	NYSE	DAC	Fri, May 22, 2015	578.62	582.26	576.38	576.38
2682	NYSE	DAC	Thu, May 21, 2015	576.38	580.02	573.79	576.66
2681	NYSE	DAC	Wed, May 20, 2015	575.54	579.88	572.88	573.30
2680	NYSE	DAC	Tue, May 19, 2015	581.28	582.54	572.46	574.84
2679	NYSE	DAC	Mon, May 18, 2015	591.78	593.32	583.24	583.80
2678	NYSE	DAC	Fri, May 15, 2015	591.08	594.72	587.72	593.88
2677	NYSE	DAC	Thu, May 14, 2015	590.24	594.72	587.44	591.50
2676	NYSE	DAC	Wed, May 13, 2015	588.56	591.92	582.26	583.80
2675	NYSE	DAC	Tue, May 12, 2015	581.98	584.78	577.78	579.74
2674	NYSE	DAC	Mon, May 11, 2015	603.26	607.32	586.88	588.56
2673	NYSE	DAC	Fri, May 8, 2015	582.54	600.60	578.20	596.82
2672	NYSE	DAC	Thu, May 7, 2015	555.10	560.70	554.82	559.44
2671	NYSE	DAC	Wed, May 6, 2015	571.76	573.30	557.34	561.12
2670	NYSE	DAC	Tue, May 5, 2015	583.52	584.36	572.46	573.30
2669	NYSE	DAC	Mon, May 4, 2015	578.62	580.29	575.82	576.52
2668	NYSE	DAC	Fri, May 1, 2015	579.46	581.14	572.74	578.34
2667	NYSE	DAC	Thu, Apr 30, 2015	583.94	583.94	574.70	576.66
2666	NYSE	DAC	Wed, Apr 29, 2015	593.60	597.24	589.55	591.36
2665	NYSE	DAC	Tue, Apr 28, 2015	598.08	602.00	594.02	600.32
2664	NYSE	DAC	Mon, Apr 27, 2015	586.74	597.10	585.34	593.74
2663	NYSE	DAC	Fri, Apr 24, 2015	584.64	590.80	584.64	589.54
2662	NYSE	DAC	Thu, Apr 23, 2015	580.58	585.76	577.78	584.64
2661	NYSE	DAC	Wed, Apr 22, 2015	591.22	596.12	588.98	595.42
2660	NYSE	DAC	Tue, Apr 21, 2015	597.52	598.92	591.71	593.88
2659	NYSE	DAC	Mon, Apr 20, 2015	604.80	605.50	595.28	596.68
2658	NYSE	DAC	Fri, Apr 17, 2015	612.22	612.36	605.64	606.34
2657	NYSE	DAC	Thu, Apr 16, 2015	614.46	618.94	612.36	616.14
2656	NYSE	DAC	Wed, Apr 15, 2015	619.08	620.06	609.84	614.60
2655	NYSE	DAC	Tue, Apr 14, 2015	621.18	625.94	618.45	623.42
2654	NYSE	DAC	Mon, Apr 13, 2015	636.02	638.96	617.68	618.94
2653	NYSE	DAC	Fri, Apr 10, 2015	633.50	638.54	632.80	638.26
2652	NYSE	DAC	Thu, Apr 9, 2015	638.12	639.52	630.28	633.78
2651	NYSE	DAC	Wed, Apr 8, 2015	647.36	648.20	636.02	638.82
2650	NYSE	DAC	Tue, Apr 7, 2015	646.38	647.08	639.24	642.46
2649	NYSE	DAC	Mon, Apr 6, 2015	642.60	653.94	642.60	648.90
2648	NYSE	DAC	Thu, Apr 2, 2015	641.76	646.66	630.42	638.26
2647	NYSE	DAC	Wed, Apr 1, 2015	644.14	646.52	636.86	643.86
2646	NYSE	DAC	Tue, Mar 31, 2015	632.24	638.26	625.10	630.84
2645	NYSE	DAC	Mon, Mar 30, 2015	630.56	637.42	622.30	623.28
2644	NYSE	DAC	Fri, Mar 27, 2015	619.08	619.08	613.06	616.00
2643	NYSE	DAC	Thu, Mar 26, 2015	614.88	617.68	606.34	606.76
2642	NYSE	DAC	Wed, Mar 25, 2015	639.80	639.94	616.70	618.10
2641	NYSE	DAC	Tue, Mar 24, 2015	638.54	643.02	635.60	637.98
2640	NYSE	DAC	Mon, Mar 23, 2015	655.90	660.66	654.08	654.08
2639	NYSE	DAC	Fri, Mar 20, 2015	655.34	661.85	650.58	656.60
2638	NYSE	DAC	Thu, Mar 19, 2015	655.20	657.72	647.64	649.60
2637	NYSE	DAC	Wed, Mar 18, 2015	658.98	672.98	654.08	668.78
2636	NYSE	DAC	Tue, Mar 17, 2015	661.36	668.78	658.78	665.56
2635	NYSE	DAC	Mon, Mar 16, 2015	660.10	664.16	656.04	656.74
2634	NYSE	DAC	Fri, Mar 13, 2015	655.76	660.80	651.56	656.04
2633	NYSE	DAC	Thu, Mar 12, 2015	662.20	672.28	660.94	665.98
2632	NYSE	DAC	Wed, Mar 11, 2015	651.42	652.12	642.31	651.28
2631	NYSE	DAC	Tue, Mar 10, 2015	661.50	661.64	652.31	657.02
2630	NYSE	DAC	Mon, Mar 9, 2015	670.32	671.58	663.74	665.00
2629	NYSE	DAC	Fri, Mar 6, 2015	672.00	678.02	666.54	667.80
2628	NYSE	DAC	Thu, Mar 5, 2015	677.88	682.78	674.52	678.30
2627	NYSE	DAC	Wed, Mar 4, 2015	672.56	680.26	665.98	676.90
2626	NYSE	DAC	Tue, Mar 3, 2015	681.94	684.18	663.46	666.54
2625	NYSE	DAC	Mon, Mar 2, 2015	691.04	700.84	681.66	684.74
2624	NYSE	DAC	Fri, Feb 27, 2015	683.06	692.30	680.96	689.08
2623	NYSE	DAC	Thu, Feb 26, 2015	671.16	682.36	670.60	681.10
2622	NYSE	DAC	Wed, Feb 25, 2015	678.30	679.56	673.82	678.02
2621	NYSE	DAC	Tue, Feb 24, 2015	674.80	677.60	666.54	675.92
2620	NYSE	DAC	Mon, Feb 23, 2015	685.72	686.00	679.28	685.58
2619	NYSE	DAC	Fri, Feb 20, 2015	682.64	695.24	682.22	693.84
2618	NYSE	DAC	Thu, Feb 19, 2015	678.02	693.70	675.08	689.08
2617	NYSE	DAC	Wed, Feb 18, 2015	687.68	690.06	683.76	684.88
2616	NYSE	DAC	Tue, Feb 17, 2015	676.76	686.98	675.92	681.24
2615	NYSE	DAC	Fri, Feb 13, 2015	675.08	682.78	671.44	676.76
2614	NYSE	DAC	Thu, Feb 12, 2015	670.74	677.18	665.98	670.88
2613	NYSE	DAC	Wed, Feb 11, 2015	666.54	671.30	658.84	668.92
2612	NYSE	DAC	Tue, Feb 10, 2015	665.14	675.50	663.60	669.06
2611	NYSE	DAC	Mon, Feb 9, 2015	644.00	653.80	638.12	650.16
2610	NYSE	DAC	Fri, Feb 6, 2015	669.62	670.46	651.14	653.38
2609	NYSE	DAC	Thu, Feb 5, 2015	697.62	703.50	662.20	669.90
2608	NYSE	DAC	Wed, Feb 4, 2015	710.64	714.63	692.44	707.56
2607	NYSE	DAC	Tue, Feb 3, 2015	717.64	725.20	708.16	720.58
2606	NYSE	DAC	Mon, Feb 2, 2015	697.76	712.46	697.34	710.64
2605	NYSE	DAC	Fri, Jan 30, 2015	698.46	701.54	682.22	690.48
2604	NYSE	DAC	Thu, Jan 29, 2015	708.68	716.73	696.64	716.10
2603	NYSE	DAC	Wed, Jan 28, 2015	705.74	711.76	698.88	700.28
2602	NYSE	DAC	Tue, Jan 27, 2015	703.92	719.67	703.92	709.24
2601	NYSE	DAC	Mon, Jan 26, 2015	709.66	724.22	709.10	720.16
2600	NYSE	DAC	Fri, Jan 23, 2015	692.44	710.36	690.20	710.08
2599	NYSE	DAC	Thu, Jan 22, 2015	663.88	684.74	650.16	683.76
2598	NYSE	DAC	Wed, Jan 21, 2015	642.46	656.60	640.78	654.92
2597	NYSE	DAC	Tue, Jan 20, 2015	658.56	659.96	643.30	644.00
2596	NYSE	DAC	Fri, Jan 16, 2015	631.68	636.16	625.24	632.94
2595	NYSE	DAC	Thu, Jan 15, 2015	633.36	636.16	627.06	631.68
2594	NYSE	DAC	Wed, Jan 14, 2015	614.18	618.52	600.46	610.26
2593	NYSE	DAC	Tue, Jan 13, 2015	616.98	626.08	614.88	623.28
2592	NYSE	DAC	Mon, Jan 12, 2015	616.56	620.20	605.78	611.10
2591	NYSE	DAC	Fri, Jan 9, 2015	620.06	624.40	610.68	613.62
2590	NYSE	DAC	Thu, Jan 8, 2015	611.66	629.16	608.30	626.36
2589	NYSE	DAC	Wed, Jan 7, 2015	582.40	594.44	571.90	592.62
2588	NYSE	DAC	Tue, Jan 6, 2015	595.28	596.68	569.10	571.34
2587	NYSE	DAC	Mon, Jan 5, 2015	620.48	626.92	599.48	602.98
2586	NYSE	DAC	Fri, Jan 2, 2015	609.84	615.16	605.78	613.76
2585	NYSE	DAC	Wed, Dec 31, 2014	598.22	598.22	591.64	591.92
2584	NYSE	DAC	Tue, Dec 30, 2014	588.28	600.18	587.30	597.38
2583	NYSE	DAC	Mon, Dec 29, 2014	586.74	596.68	586.18	592.90
2582	NYSE	DAC	Fri, Dec 26, 2014	575.54	583.66	575.54	579.18
2581	NYSE	DAC	Wed, Dec 24, 2014	579.74	582.12	574.00	575.82
2580	NYSE	DAC	Tue, Dec 23, 2014	590.80	591.78	578.62	580.72
2579	NYSE	DAC	Mon, Dec 22, 2014	585.34	591.36	584.36	588.70
2578	NYSE	DAC	Fri, Dec 19, 2014	586.74	589.68	574.00	579.46
2577	NYSE	DAC	Thu, Dec 18, 2014	580.58	591.08	578.62	588.00
2576	NYSE	DAC	Wed, Dec 17, 2014	561.54	572.32	560.00	567.98
2575	NYSE	DAC	Tue, Dec 16, 2014	570.64	571.90	556.08	560.70
2574	NYSE	DAC	Mon, Dec 15, 2014	599.48	599.48	577.64	578.48
2573	NYSE	DAC	Fri, Dec 12, 2014	607.04	612.22	590.52	596.40
2572	NYSE	DAC	Thu, Dec 11, 2014	609.84	611.52	604.38	609.98
2571	NYSE	DAC	Wed, Dec 10, 2014	616.56	622.44	604.80	607.74
2570	NYSE	DAC	Tue, Dec 9, 2014	623.70	623.70	602.00	610.82
2569	NYSE	DAC	Mon, Dec 8, 2014	637.14	644.28	634.06	634.62
2568	NYSE	DAC	Fri, Dec 5, 2014	643.58	647.36	636.30	642.60
2567	NYSE	DAC	Thu, Dec 4, 2014	650.72	650.72	632.66	635.46
2566	NYSE	DAC	Wed, Dec 3, 2014	643.86	663.26	643.86	658.56
2565	NYSE	DAC	Tue, Dec 2, 2014	640.22	643.58	633.78	642.88
2564	NYSE	DAC	Mon, Dec 1, 2014	646.24	647.22	634.20	638.54
2563	NYSE	DAC	Fri, Nov 28, 2014	644.28	648.34	635.32	639.24
2562	NYSE	DAC	Wed, Nov 26, 2014	645.40	649.32	627.20	627.62
2561	NYSE	DAC	Tue, Nov 25, 2014	655.06	656.74	643.86	645.26
2560	NYSE	DAC	Mon, Nov 24, 2014	661.92	661.92	648.34	650.58
2559	NYSE	DAC	Fri, Nov 21, 2014	660.80	670.88	660.80	665.56
2558	NYSE	DAC	Thu, Nov 20, 2014	647.08	658.14	645.54	655.20
2557	NYSE	DAC	Wed, Nov 19, 2014	648.34	656.46	647.36	653.80
2556	NYSE	DAC	Tue, Nov 18, 2014	667.94	671.16	659.82	660.24
2555	NYSE	DAC	Mon, Nov 17, 2014	656.04	674.52	654.08	667.52
2554	NYSE	DAC	Fri, Nov 14, 2014	639.80	645.40	625.38	634.06
2553	NYSE	DAC	Thu, Nov 13, 2014	650.72	655.76	648.20	652.68
2552	NYSE	DAC	Wed, Nov 12, 2014	651.70	659.40	648.90	656.32
2551	NYSE	DAC	Tue, Nov 11, 2014	650.30	650.72	637.98	644.70
2550	NYSE	DAC	Mon, Nov 10, 2014	646.10	651.56	644.00	651.56
2549	NYSE	DAC	Fri, Nov 7, 2014	658.42	664.30	648.06	651.56
2548	NYSE	DAC	Thu, Nov 6, 2014	652.82	667.24	652.26	665.70
2547	NYSE	DAC	Wed, Nov 5, 2014	653.66	658.28	645.82	655.06
2546	NYSE	DAC	Tue, Nov 4, 2014	642.88	648.48	637.98	646.80
2545	NYSE	DAC	Mon, Nov 3, 2014	653.10	656.46	637.42	642.32
2544	NYSE	DAC	Fri, Oct 31, 2014	653.94	660.38	644.56	659.40
2543	NYSE	DAC	Thu, Oct 30, 2014	648.90	649.32	631.68	640.64
2542	NYSE	DAC	Wed, Oct 29, 2014	658.84	660.80	637.42	642.04
2541	NYSE	DAC	Tue, Oct 28, 2014	631.82	652.54	628.88	652.54
2540	NYSE	DAC	Mon, Oct 27, 2014	631.40	635.18	623.42	628.04
2539	NYSE	DAC	Fri, Oct 24, 2014	638.26	643.16	634.90	638.26
2538	NYSE	DAC	Thu, Oct 23, 2014	640.50	644.70	635.18	636.16
2537	NYSE	DAC	Wed, Oct 22, 2014	645.26	651.28	632.94	633.50
2536	NYSE	DAC	Tue, Oct 21, 2014	629.02	642.88	625.10	642.32
2535	NYSE	DAC	Mon, Oct 20, 2014	604.94	621.74	600.04	621.46
2534	NYSE	DAC	Fri, Oct 17, 2014	586.04	598.08	586.04	595.00
2533	NYSE	DAC	Thu, Oct 16, 2014	595.00	595.14	575.26	584.64
2532	NYSE	DAC	Wed, Oct 15, 2014	607.18	612.50	590.24	609.98
2531	NYSE	DAC	Tue, Oct 14, 2014	599.48	618.66	599.34	607.18
2530	NYSE	DAC	Mon, Oct 13, 2014	601.16	612.64	599.20	601.16
2529	NYSE	DAC	Fri, Oct 10, 2014	606.62	613.34	594.72	597.94
2528	NYSE	DAC	Thu, Oct 9, 2014	627.34	627.34	610.12	616.98
2527	NYSE	DAC	Wed, Oct 8, 2014	618.38	629.72	609.98	628.60
2526	NYSE	DAC	Tue, Oct 7, 2014	620.76	620.76	611.10	611.52
2525	NYSE	DAC	Mon, Oct 6, 2014	632.80	640.22	616.98	617.82
2524	NYSE	DAC	Fri, Oct 3, 2014	631.68	642.18	629.72	630.00
2523	NYSE	DAC	Thu, Oct 2, 2014	613.34	625.10	606.76	623.70
2522	NYSE	DAC	Wed, Oct 1, 2014	612.29	624.68	611.94	617.40
2521	NYSE	DAC	Tue, Sep 30, 2014	608.44	615.72	604.24	611.94
2520	NYSE	DAC	Mon, Sep 29, 2014	618.80	618.80	606.48	609.42
2519	NYSE	DAC	Fri, Sep 26, 2014	614.74	626.08	610.68	625.52
2518	NYSE	DAC	Thu, Sep 25, 2014	628.04	629.23	599.20	600.32
2517	NYSE	DAC	Wed, Sep 24, 2014	638.54	644.42	629.16	629.72
2516	NYSE	DAC	Tue, Sep 23, 2014	655.90	655.90	634.90	636.86
2515	NYSE	DAC	Mon, Sep 22, 2014	669.20	673.37	662.62	665.84
2514	NYSE	DAC	Fri, Sep 19, 2014	656.04	657.02	651.14	653.94
2513	NYSE	DAC	Thu, Sep 18, 2014	660.38	660.38	654.15	654.92
2512	NYSE	DAC	Wed, Sep 17, 2014	647.50	649.04	638.26	646.24
2511	NYSE	DAC	Tue, Sep 16, 2014	645.68	647.50	639.24	644.56
2510	NYSE	DAC	Mon, Sep 15, 2014	659.96	666.86	657.16	657.72
2509	NYSE	DAC	Fri, Sep 12, 2014	662.62	665.28	653.24	661.64
2508	NYSE	DAC	Thu, Sep 11, 2014	654.92	670.04	654.78	660.52
2507	NYSE	DAC	Wed, Sep 10, 2014	660.80	663.18	651.70	656.74
2506	NYSE	DAC	Tue, Sep 9, 2014	670.60	674.38	657.02	660.38
2505	NYSE	DAC	Mon, Sep 8, 2014	666.68	671.16	666.54	670.04
2504	NYSE	DAC	Fri, Sep 5, 2014	669.20	669.20	658.84	666.12
2503	NYSE	DAC	Thu, Sep 4, 2014	670.32	684.32	661.78	674.80
2502	NYSE	DAC	Wed, Sep 3, 2014	679.14	681.24	671.30	674.24
2501	NYSE	DAC	Tue, Sep 2, 2014	674.24	680.96	668.92	676.48
2500	NYSE	DAC	Fri, Aug 29, 2014	670.46	675.64	667.30	674.66
2499	NYSE	DAC	Thu, Aug 28, 2014	672.00	672.00	658.70	665.98
2498	NYSE	DAC	Wed, Aug 27, 2014	670.04	674.38	661.78	672.70
2497	NYSE	DAC	Tue, Aug 26, 2014	657.30	664.71	656.04	661.78
2496	NYSE	DAC	Mon, Aug 25, 2014	651.00	655.48	644.42	654.22
2495	NYSE	DAC	Fri, Aug 22, 2014	653.66	658.21	644.42	655.06
2494	NYSE	DAC	Thu, Aug 21, 2014	655.06	662.20	648.34	654.78
2493	NYSE	DAC	Wed, Aug 20, 2014	641.62	658.00	641.34	654.50
2492	NYSE	DAC	Tue, Aug 19, 2014	640.64	646.66	637.14	644.70
2491	NYSE	DAC	Mon, Aug 18, 2014	620.76	638.37	620.76	637.70
2490	NYSE	DAC	Fri, Aug 15, 2014	612.08	620.20	609.56	619.78
2489	NYSE	DAC	Thu, Aug 14, 2014	595.56	614.32	582.67	613.48
2488	NYSE	DAC	Wed, Aug 13, 2014	586.88	593.32	586.88	590.80
2487	NYSE	DAC	Tue, Aug 12, 2014	579.88	590.38	576.24	585.76
2486	NYSE	DAC	Mon, Aug 11, 2014	561.96	582.12	561.82	575.54
2485	NYSE	DAC	Fri, Aug 8, 2014	535.64	536.34	522.62	535.36
2484	NYSE	DAC	Thu, Aug 7, 2014	545.44	552.44	539.00	541.10
2483	NYSE	DAC	Wed, Aug 6, 2014	547.82	557.76	541.24	543.62
2482	NYSE	DAC	Tue, Aug 5, 2014	558.88	562.24	551.04	553.84
2481	NYSE	DAC	Mon, Aug 4, 2014	550.90	558.32	549.36	555.80
2480	NYSE	DAC	Fri, Aug 1, 2014	541.10	550.20	539.28	547.54
2479	NYSE	DAC	Thu, Jul 31, 2014	553.14	554.40	545.72	550.48
2478	NYSE	DAC	Wed, Jul 30, 2014	565.60	565.74	553.00	555.94
2477	NYSE	DAC	Tue, Jul 29, 2014	568.26	571.48	560.84	562.66
2476	NYSE	DAC	Mon, Jul 28, 2014	565.18	569.80	558.04	566.02
2475	NYSE	DAC	Fri, Jul 25, 2014	564.48	577.92	560.70	567.28
2474	NYSE	DAC	Thu, Jul 24, 2014	591.92	592.69	580.58	581.28
2473	NYSE	DAC	Wed, Jul 23, 2014	595.00	595.28	587.58	590.66
2472	NYSE	DAC	Tue, Jul 22, 2014	595.70	599.62	595.00	596.82
2471	NYSE	DAC	Mon, Jul 21, 2014	584.92	588.70	580.16	582.96
2470	NYSE	DAC	Fri, Jul 18, 2014	584.64	591.92	583.94	588.14
2469	NYSE	DAC	Thu, Jul 17, 2014	588.28	592.90	581.00	582.96
2468	NYSE	DAC	Wed, Jul 16, 2014	586.18	594.16	582.40	583.66
2467	NYSE	DAC	Tue, Jul 15, 2014	578.06	584.22	574.14	582.12
2466	NYSE	DAC	Mon, Jul 14, 2014	574.14	580.86	573.02	574.42
2465	NYSE	DAC	Fri, Jul 11, 2014	562.10	570.78	561.40	568.40
2464	NYSE	DAC	Thu, Jul 10, 2014	568.40	574.84	562.94	571.48
2463	NYSE	DAC	Wed, Jul 9, 2014	572.60	587.02	567.98	581.42
2462	NYSE	DAC	Tue, Jul 8, 2014	582.26	582.82	572.04	576.52
2461	NYSE	DAC	Mon, Jul 7, 2014	592.76	593.18	585.34	587.30
2460	NYSE	DAC	Thu, Jul 3, 2014	585.20	594.29	585.06	589.96
2459	NYSE	DAC	Wed, Jul 2, 2014	567.14	586.04	566.86	576.10
2458	NYSE	DAC	Tue, Jul 1, 2014	561.68	569.10	558.74	566.58
2457	NYSE	DAC	Mon, Jun 30, 2014	541.52	548.24	537.04	546.84
2456	NYSE	DAC	Fri, Jun 27, 2014	543.48	547.96	537.18	541.38
2455	NYSE	DAC	Thu, Jun 26, 2014	549.50	549.50	536.20	547.96
2454	NYSE	DAC	Wed, Jun 25, 2014	553.14	558.04	548.24	551.32
2453	NYSE	DAC	Tue, Jun 24, 2014	553.70	560.00	552.30	555.52
2452	NYSE	DAC	Mon, Jun 23, 2014	544.32	546.28	539.14	546.28
2451	NYSE	DAC	Fri, Jun 20, 2014	551.60	553.28	543.76	544.04
2450	NYSE	DAC	Thu, Jun 19, 2014	553.56	556.22	551.04	552.58
2449	NYSE	DAC	Wed, Jun 18, 2014	543.20	555.65	540.40	553.42
2448	NYSE	DAC	Tue, Jun 17, 2014	546.00	554.26	542.22	551.46
2447	NYSE	DAC	Mon, Jun 16, 2014	530.46	543.06	524.44	542.50
2446	NYSE	DAC	Fri, Jun 13, 2014	541.24	542.50	529.62	534.66
2445	NYSE	DAC	Thu, Jun 12, 2014	553.14	556.64	546.28	547.82
2444	NYSE	DAC	Wed, Jun 11, 2014	549.92	552.72	547.26	549.92
2443	NYSE	DAC	Tue, Jun 10, 2014	561.68	561.96	551.88	555.10
2442	NYSE	DAC	Mon, Jun 9, 2014	560.98	563.92	555.66	558.74
2441	NYSE	DAC	Fri, Jun 6, 2014	547.12	557.20	547.12	553.42
2440	NYSE	DAC	Thu, Jun 5, 2014	534.94	544.46	533.82	543.48
2439	NYSE	DAC	Wed, Jun 4, 2014	525.00	525.28	519.54	523.88
2438	NYSE	DAC	Tue, Jun 3, 2014	524.86	532.00	523.60	526.96
2437	NYSE	DAC	Mon, Jun 2, 2014	535.78	536.20	521.99	525.28
2436	NYSE	DAC	Fri, May 30, 2014	525.98	531.58	519.54	521.36
2435	NYSE	DAC	Thu, May 29, 2014	540.82	547.26	526.40	527.38
2434	NYSE	DAC	Wed, May 28, 2014	554.68	554.68	540.40	542.08
2433	NYSE	DAC	Tue, May 27, 2014	568.40	569.80	553.28	556.08
2432	NYSE	DAC	Fri, May 23, 2014	560.70	571.20	555.52	569.80
2431	NYSE	DAC	Thu, May 22, 2014	568.96	568.96	549.92	550.62
2430	NYSE	DAC	Wed, May 21, 2014	569.52	570.92	563.76	570.36
2429	NYSE	DAC	Tue, May 20, 2014	572.46	576.52	565.39	570.92
2428	NYSE	DAC	Mon, May 19, 2014	569.80	575.96	567.70	573.16
2427	NYSE	DAC	Fri, May 16, 2014	560.00	569.66	553.28	569.52
2426	NYSE	DAC	Thu, May 15, 2014	553.84	557.06	548.01	554.54
2425	NYSE	DAC	Wed, May 14, 2014	551.74	556.16	547.54	553.84
2424	NYSE	DAC	Tue, May 13, 2014	554.12	554.12	540.26	546.56
2423	NYSE	DAC	Mon, May 12, 2014	557.34	573.30	555.52	567.42
2422	NYSE	DAC	Fri, May 9, 2014	542.22	545.86	535.08	538.16
2421	NYSE	DAC	Thu, May 8, 2014	533.68	546.51	532.28	535.92
2420	NYSE	DAC	Wed, May 7, 2014	532.00	533.82	525.42	533.68
2419	NYSE	DAC	Tue, May 6, 2014	526.40	531.71	523.43	528.50
2418	NYSE	DAC	Mon, May 5, 2014	522.62	526.26	521.50	522.48
2417	NYSE	DAC	Fri, May 2, 2014	522.62	525.56	520.10	523.88
2416	NYSE	DAC	Thu, May 1, 2014	525.14	528.64	520.11	522.48
2415	NYSE	DAC	Wed, Apr 30, 2014	520.10	524.44	516.74	523.88
2414	NYSE	DAC	Tue, Apr 29, 2014	519.54	524.58	517.01	520.38
2413	NYSE	DAC	Mon, Apr 28, 2014	522.06	526.26	512.26	520.38
2412	NYSE	DAC	Fri, Apr 25, 2014	528.92	530.39	520.94	522.48
2411	NYSE	DAC	Thu, Apr 24, 2014	527.94	532.00	522.76	529.62
2410	NYSE	DAC	Wed, Apr 23, 2014	527.52	530.46	526.68	527.52
2409	NYSE	DAC	Tue, Apr 22, 2014	532.28	534.10	528.50	532.28
2408	NYSE	DAC	Mon, Apr 21, 2014	528.64	533.54	523.46	531.72
2407	NYSE	DAC	Thu, Apr 17, 2014	529.06	530.60	522.90	524.30
2406	NYSE	DAC	Wed, Apr 16, 2014	516.60	523.18	512.12	522.76
2405	NYSE	DAC	Tue, Apr 15, 2014	525.42	525.84	499.94	512.68
2404	NYSE	DAC	Mon, Apr 14, 2014	531.86	540.54	528.92	536.20
2403	NYSE	DAC	Fri, Apr 11, 2014	525.00	531.30	518.70	523.60
2402	NYSE	DAC	Thu, Apr 10, 2014	530.74	544.88	529.34	529.34
2401	NYSE	DAC	Wed, Apr 9, 2014	520.24	532.28	518.56	531.44
2400	NYSE	DAC	Tue, Apr 8, 2014	506.80	516.88	506.80	515.20
2399	NYSE	DAC	Mon, Apr 7, 2014	502.18	509.60	499.38	508.20
2398	NYSE	DAC	Fri, Apr 4, 2014	508.34	512.82	503.30	504.28
2397	NYSE	DAC	Thu, Apr 3, 2014	511.28	511.63	505.54	508.76
2396	NYSE	DAC	Wed, Apr 2, 2014	508.06	517.44	504.28	515.20
2395	NYSE	DAC	Tue, Apr 1, 2014	496.86	507.50	496.02	504.70
2394	NYSE	DAC	Mon, Mar 31, 2014	488.32	496.02	488.18	495.74
2393	NYSE	DAC	Fri, Mar 28, 2014	482.58	490.28	479.78	484.12
2392	NYSE	DAC	Thu, Mar 27, 2014	481.04	486.08	478.52	478.94
2391	NYSE	DAC	Wed, Mar 26, 2014	481.74	489.30	481.32	485.80
2390	NYSE	DAC	Tue, Mar 25, 2014	468.72	481.60	468.38	475.44
2389	NYSE	DAC	Mon, Mar 24, 2014	468.86	470.40	458.08	464.24
2388	NYSE	DAC	Fri, Mar 21, 2014	466.20	468.86	459.62	463.40
2387	NYSE	DAC	Thu, Mar 20, 2014	454.02	465.22	451.78	462.00
2386	NYSE	DAC	Wed, Mar 19, 2014	461.86	463.54	453.46	456.40
2385	NYSE	DAC	Tue, Mar 18, 2014	458.64	468.16	458.64	464.66
2384	NYSE	DAC	Mon, Mar 17, 2014	462.70	468.86	461.76	468.16
2383	NYSE	DAC	Fri, Mar 14, 2014	460.60	464.17	455.56	457.80
2382	NYSE	DAC	Thu, Mar 13, 2014	465.92	468.02	451.78	454.72
2381	NYSE	DAC	Wed, Mar 12, 2014	463.68	467.88	459.76	463.54
2380	NYSE	DAC	Tue, Mar 11, 2014	477.40	479.50	469.56	470.26
2379	NYSE	DAC	Mon, Mar 10, 2014	469.84	477.82	467.67	477.12
2378	NYSE	DAC	Fri, Mar 7, 2014	487.62	490.00	475.30	476.14
2377	NYSE	DAC	Thu, Mar 6, 2014	486.92	489.86	484.12	485.66
2376	NYSE	DAC	Wed, Mar 5, 2014	484.68	488.04	482.02	484.82
2375	NYSE	DAC	Tue, Mar 4, 2014	487.20	493.43	484.12	489.72
2374	NYSE	DAC	Mon, Mar 3, 2014	479.64	486.78	476.14	482.58
2373	NYSE	DAC	Fri, Feb 28, 2014	488.04	493.85	482.30	488.32
2372	NYSE	DAC	Thu, Feb 27, 2014	472.50	492.73	471.66	490.70
2371	NYSE	DAC	Wed, Feb 26, 2014	458.50	474.60	458.50	473.48
2370	NYSE	DAC	Tue, Feb 25, 2014	455.98	463.12	454.44	458.64
2369	NYSE	DAC	Mon, Feb 24, 2014	457.94	461.72	454.63	458.92
2368	NYSE	DAC	Fri, Feb 21, 2014	455.42	461.58	453.77	459.48
2367	NYSE	DAC	Thu, Feb 20, 2014	448.56	453.46	444.64	452.20
2366	NYSE	DAC	Wed, Feb 19, 2014	446.18	451.36	443.80	445.48
2365	NYSE	DAC	Tue, Feb 18, 2014	446.46	450.80	444.22	445.90
2364	NYSE	DAC	Fri, Feb 14, 2014	443.24	454.30	439.74	451.78
2363	NYSE	DAC	Thu, Feb 13, 2014	425.46	435.40	422.94	434.56
2362	NYSE	DAC	Wed, Feb 12, 2014	430.36	436.24	426.72	430.64
2361	NYSE	DAC	Tue, Feb 11, 2014	423.36	430.78	421.03	428.68
2360	NYSE	DAC	Mon, Feb 10, 2014	426.02	430.36	422.59	428.68
2359	NYSE	DAC	Fri, Feb 7, 2014	407.68	408.94	403.76	405.86
2358	NYSE	DAC	Thu, Feb 6, 2014	395.92	405.58	395.50	403.48
2357	NYSE	DAC	Wed, Feb 5, 2014	395.08	395.78	385.01	392.14
2356	NYSE	DAC	Tue, Feb 4, 2014	389.34	391.44	384.30	389.20
2355	NYSE	DAC	Mon, Feb 3, 2014	380.52	381.01	370.59	374.36
2354	NYSE	DAC	Fri, Jan 31, 2014	389.06	393.19	386.40	389.90
2353	NYSE	DAC	Thu, Jan 30, 2014	405.44	407.12	396.48	397.04
2352	NYSE	DAC	Wed, Jan 29, 2014	395.08	400.40	392.84	393.40
2351	NYSE	DAC	Tue, Jan 28, 2014	396.20	405.79	393.26	404.04
2350	NYSE	DAC	Mon, Jan 27, 2014	391.72	394.94	379.68	381.50
2349	NYSE	DAC	Fri, Jan 24, 2014	414.12	418.60	403.76	403.76
2348	NYSE	DAC	Thu, Jan 23, 2014	434.00	435.12	424.62	426.58
2347	NYSE	DAC	Wed, Jan 22, 2014	436.52	440.41	432.88	438.62
2346	NYSE	DAC	Tue, Jan 21, 2014	433.44	437.50	427.14	430.64
2345	NYSE	DAC	Fri, Jan 17, 2014	423.50	426.58	421.54	424.06
2344	NYSE	DAC	Thu, Jan 16, 2014	422.94	423.22	418.53	420.98
2343	NYSE	DAC	Wed, Jan 15, 2014	432.88	434.42	430.08	432.32
2342	NYSE	DAC	Tue, Jan 14, 2014	432.18	435.96	428.68	434.00
2341	NYSE	DAC	Mon, Jan 13, 2014	429.80	436.10	426.72	427.98
2340	NYSE	DAC	Fri, Jan 10, 2014	419.30	425.74	418.60	424.62
2339	NYSE	DAC	Thu, Jan 9, 2014	420.14	420.84	415.10	419.44
2338	NYSE	DAC	Wed, Jan 8, 2014	419.02	423.78	416.50	421.40
2337	NYSE	DAC	Tue, Jan 7, 2014	415.80	416.51	412.58	413.42
2336	NYSE	DAC	Mon, Jan 6, 2014	417.06	417.20	412.30	412.44
2335	NYSE	DAC	Fri, Jan 3, 2014	415.10	420.00	411.88	417.90
2334	NYSE	DAC	Thu, Jan 2, 2014	421.40	421.54	411.18	413.98
2333	NYSE	DAC	Tue, Dec 31, 2013	430.08	431.76	427.28	431.20
2332	NYSE	DAC	Mon, Dec 30, 2013	426.86	431.13	426.30	429.10
2331	NYSE	DAC	Fri, Dec 27, 2013	422.66	429.24	421.82	426.02
2330	NYSE	DAC	Thu, Dec 26, 2013	425.32	425.32	421.40	422.66
2329	NYSE	DAC	Tue, Dec 24, 2013	426.16	427.98	424.62	426.86
2328	NYSE	DAC	Mon, Dec 23, 2013	428.40	428.40	423.92	427.98
2327	NYSE	DAC	Fri, Dec 20, 2013	422.24	426.16	420.56	424.90
2326	NYSE	DAC	Thu, Dec 19, 2013	418.46	420.98	413.70	420.56
2325	NYSE	DAC	Wed, Dec 18, 2013	417.90	426.17	415.52	424.34
2324	NYSE	DAC	Tue, Dec 17, 2013	420.56	422.24	416.64	420.56
2323	NYSE	DAC	Mon, Dec 16, 2013	422.10	427.00	413.98	425.60
2322	NYSE	DAC	Fri, Dec 13, 2013	419.16	442.27	419.02	422.10
2321	NYSE	DAC	Thu, Dec 12, 2013	407.68	416.08	403.34	413.00
2320	NYSE	DAC	Wed, Dec 11, 2013	435.54	435.54	417.48	419.44
2319	NYSE	DAC	Tue, Dec 10, 2013	449.40	451.08	445.34	447.16
2318	NYSE	DAC	Mon, Dec 9, 2013	451.36	453.74	449.82	451.92
2317	NYSE	DAC	Fri, Dec 6, 2013	447.44	453.32	444.50	449.82
2316	NYSE	DAC	Thu, Dec 5, 2013	447.44	448.00	439.95	441.98
2315	NYSE	DAC	Wed, Dec 4, 2013	445.06	452.76	443.24	450.24
2314	NYSE	DAC	Tue, Dec 3, 2013	446.88	449.26	442.82	446.74
2313	NYSE	DAC	Mon, Dec 2, 2013	454.72	454.86	449.54	451.22
2312	NYSE	DAC	Fri, Nov 29, 2013	454.58	457.80	452.76	454.58
2311	NYSE	DAC	Wed, Nov 27, 2013	448.00	460.46	447.44	458.08
2310	NYSE	DAC	Tue, Nov 26, 2013	437.78	445.48	436.80	445.20
2309	NYSE	DAC	Mon, Nov 25, 2013	430.08	438.27	428.40	437.78
2308	NYSE	DAC	Fri, Nov 22, 2013	418.04	423.64	418.04	422.80
2307	NYSE	DAC	Thu, Nov 21, 2013	420.28	424.76	416.50	421.68
2306	NYSE	DAC	Wed, Nov 20, 2013	430.92	433.86	425.18	426.16
2305	NYSE	DAC	Tue, Nov 19, 2013	442.68	442.68	430.08	430.78
2304	NYSE	DAC	Mon, Nov 18, 2013	441.56	443.80	439.04	440.72
2303	NYSE	DAC	Fri, Nov 15, 2013	441.14	442.40	437.50	438.48
2302	NYSE	DAC	Thu, Nov 14, 2013	427.14	440.58	426.44	439.46
2301	NYSE	DAC	Wed, Nov 13, 2013	404.18	416.15	401.66	415.38
2300	NYSE	DAC	Tue, Nov 12, 2013	396.90	402.22	389.90	398.44
2299	NYSE	DAC	Mon, Nov 11, 2013	415.52	415.66	407.82	409.92
2298	NYSE	DAC	Fri, Nov 8, 2013	430.50	430.78	417.62	430.78
2297	NYSE	DAC	Thu, Nov 7, 2013	429.52	430.36	415.10	415.38
2296	NYSE	DAC	Wed, Nov 6, 2013	440.44	442.47	436.24	439.32
2295	NYSE	DAC	Tue, Nov 5, 2013	447.30	447.30	440.44	441.70
2294	NYSE	DAC	Mon, Nov 4, 2013	442.54	447.86	441.42	446.60
2293	NYSE	DAC	Fri, Nov 1, 2013	437.92	445.20	434.28	438.62
2292	NYSE	DAC	Thu, Oct 31, 2013	435.12	447.30	435.12	438.48
2291	NYSE	DAC	Wed, Oct 30, 2013	434.00	438.13	431.90	436.52
2290	NYSE	DAC	Tue, Oct 29, 2013	432.60	434.42	430.50	434.00
2289	NYSE	DAC	Mon, Oct 28, 2013	429.94	430.92	426.44	428.12
2288	NYSE	DAC	Fri, Oct 25, 2013	429.38	432.46	426.30	431.62
2287	NYSE	DAC	Thu, Oct 24, 2013	431.90	431.90	427.56	429.10
2286	NYSE	DAC	Wed, Oct 23, 2013	425.60	428.12	423.57	426.44
2285	NYSE	DAC	Tue, Oct 22, 2013	434.00	439.04	434.00	437.08
2284	NYSE	DAC	Mon, Oct 21, 2013	434.00	440.02	432.60	434.00
2283	NYSE	DAC	Fri, Oct 18, 2013	435.40	438.20	431.01	435.40
2282	NYSE	DAC	Thu, Oct 17, 2013	427.00	433.72	427.00	433.30
2281	NYSE	DAC	Wed, Oct 16, 2013	432.60	436.66	429.38	435.54
2280	NYSE	DAC	Tue, Oct 15, 2013	443.38	444.92	432.74	432.74
2279	NYSE	DAC	Mon, Oct 14, 2013	444.08	454.16	443.80	452.48
2278	NYSE	DAC	Fri, Oct 11, 2013	433.30	453.11	428.54	452.48
2277	NYSE	DAC	Thu, Oct 10, 2013	418.32	426.30	415.66	426.02
2276	NYSE	DAC	Wed, Oct 9, 2013	402.08	405.58	397.74	403.06
2275	NYSE	DAC	Tue, Oct 8, 2013	398.44	401.80	394.52	397.04
2274	NYSE	DAC	Mon, Oct 7, 2013	396.20	407.26	394.94	403.62
2273	NYSE	DAC	Fri, Oct 4, 2013	397.88	404.32	395.92	403.90
2272	NYSE	DAC	Thu, Oct 3, 2013	391.72	399.84	385.84	392.14
2271	NYSE	DAC	Wed, Oct 2, 2013	378.00	382.90	376.67	382.20
2270	NYSE	DAC	Tue, Oct 1, 2013	378.14	385.00	376.04	384.72
2269	NYSE	DAC	Mon, Sep 30, 2013	370.44	376.60	370.02	372.68
2268	NYSE	DAC	Fri, Sep 27, 2013	379.26	382.27	374.22	380.80
2267	NYSE	DAC	Thu, Sep 26, 2013	385.00	386.54	383.46	386.26
2266	NYSE	DAC	Wed, Sep 25, 2013	384.16	386.96	379.82	385.56
2265	NYSE	DAC	Tue, Sep 24, 2013	375.20	380.66	374.08	380.10
2264	NYSE	DAC	Mon, Sep 23, 2013	370.44	374.64	368.38	374.64
2263	NYSE	DAC	Fri, Sep 20, 2013	380.10	381.92	373.80	374.50
2262	NYSE	DAC	Thu, Sep 19, 2013	390.88	392.00	385.56	387.38
2261	NYSE	DAC	Wed, Sep 18, 2013	370.16	385.14	366.80	384.44
2260	NYSE	DAC	Tue, Sep 17, 2013	369.04	375.76	368.20	373.10
2259	NYSE	DAC	Mon, Sep 16, 2013	368.90	369.46	365.40	367.36
2258	NYSE	DAC	Fri, Sep 13, 2013	366.24	366.52	362.46	365.54
2257	NYSE	DAC	Thu, Sep 12, 2013	369.04	369.04	359.85	362.04
2256	NYSE	DAC	Wed, Sep 11, 2013	371.70	371.70	366.10	370.44
2255	NYSE	DAC	Tue, Sep 10, 2013	375.20	375.62	370.31	372.82
2254	NYSE	DAC	Mon, Sep 9, 2013	342.02	353.57	341.74	351.96
2253	NYSE	DAC	Fri, Sep 6, 2013	340.76	342.58	336.14	341.88
2252	NYSE	DAC	Thu, Sep 5, 2013	336.00	336.98	333.62	334.46
2251	NYSE	DAC	Wed, Sep 4, 2013	325.64	330.12	322.70	329.00
2250	NYSE	DAC	Tue, Sep 3, 2013	312.34	316.40	310.80	312.34
2249	NYSE	DAC	Fri, Aug 30, 2013	319.48	320.60	311.50	312.48
2248	NYSE	DAC	Thu, Aug 29, 2013	317.80	325.08	317.24	319.62
2247	NYSE	DAC	Wed, Aug 28, 2013	306.46	313.46	304.50	312.20
2246	NYSE	DAC	Tue, Aug 27, 2013	305.90	314.58	305.34	312.34
2245	NYSE	DAC	Mon, Aug 26, 2013	328.44	328.44	320.25	320.60
2244	NYSE	DAC	Fri, Aug 23, 2013	329.28	332.64	326.53	330.54
2243	NYSE	DAC	Thu, Aug 22, 2013	318.08	320.18	317.10	320.04
2242	NYSE	DAC	Wed, Aug 21, 2013	313.18	315.14	309.82	311.50
2241	NYSE	DAC	Tue, Aug 20, 2013	322.28	325.50	321.16	323.54
2240	NYSE	DAC	Mon, Aug 19, 2013	337.96	339.08	327.46	327.60
2239	NYSE	DAC	Fri, Aug 16, 2013	354.90	358.12	350.14	351.68
2238	NYSE	DAC	Thu, Aug 15, 2013	355.46	355.74	349.86	355.04
2237	NYSE	DAC	Wed, Aug 14, 2013	362.60	364.00	352.52	358.12
2236	NYSE	DAC	Tue, Aug 13, 2013	334.88	347.34	334.04	347.34
2235	NYSE	DAC	Mon, Aug 12, 2013	326.62	330.26	322.42	324.38
2234	NYSE	DAC	Fri, Aug 9, 2013	331.52	334.46	327.60	328.30
2233	NYSE	DAC	Thu, Aug 8, 2013	325.64	333.06	324.10	331.38
2232	NYSE	DAC	Wed, Aug 7, 2013	324.80	324.80	316.54	316.68
2231	NYSE	DAC	Tue, Aug 6, 2013	332.08	332.08	325.50	326.34
2230	NYSE	DAC	Mon, Aug 5, 2013	332.50	336.00	330.12	334.18
2229	NYSE	DAC	Fri, Aug 2, 2013	334.88	341.32	333.20	337.40
2228	NYSE	DAC	Thu, Aug 1, 2013	337.40	337.82	332.64	335.30
2227	NYSE	DAC	Wed, Jul 31, 2013	333.76	339.22	333.41	336.56
2226	NYSE	DAC	Tue, Jul 30, 2013	333.06	333.48	327.39	332.50
2225	NYSE	DAC	Mon, Jul 29, 2013	349.44	351.54	347.48	347.76
2224	NYSE	DAC	Fri, Jul 26, 2013	346.92	348.32	341.18	346.36
2223	NYSE	DAC	Thu, Jul 25, 2013	350.70	353.92	350.14	353.50
2222	NYSE	DAC	Wed, Jul 24, 2013	351.12	352.80	348.60	350.14
2221	NYSE	DAC	Tue, Jul 23, 2013	352.94	356.09	348.88	350.00
2220	NYSE	DAC	Mon, Jul 22, 2013	349.44	352.38	346.84	350.56
2219	NYSE	DAC	Fri, Jul 19, 2013	344.68	348.46	342.58	347.34
2218	NYSE	DAC	Thu, Jul 18, 2013	338.52	346.50	338.38	341.60
2217	NYSE	DAC	Wed, Jul 17, 2013	338.38	338.87	335.30	337.96
2216	NYSE	DAC	Tue, Jul 16, 2013	342.30	343.49	338.52	343.00
2215	NYSE	DAC	Mon, Jul 15, 2013	337.54	343.42	337.54	342.72
2214	NYSE	DAC	Fri, Jul 12, 2013	338.80	341.18	337.12	340.20
2213	NYSE	DAC	Thu, Jul 11, 2013	333.90	337.40	331.80	336.98
2212	NYSE	DAC	Wed, Jul 10, 2013	330.12	334.46	329.70	330.96
2211	NYSE	DAC	Tue, Jul 9, 2013	332.64	336.00	332.23	332.78
2210	NYSE	DAC	Mon, Jul 8, 2013	330.40	332.50	326.20	327.74
2209	NYSE	DAC	Fri, Jul 5, 2013	338.24	339.92	331.66	335.30
2208	NYSE	DAC	Wed, Jul 3, 2013	326.62	329.28	325.92	327.74
2207	NYSE	DAC	Tue, Jul 2, 2013	338.10	341.88	329.70	331.24
2206	NYSE	DAC	Mon, Jul 1, 2013	338.52	345.24	338.10	340.48
2205	NYSE	DAC	Fri, Jun 28, 2013	327.74	330.40	322.56	328.16
2204	NYSE	DAC	Thu, Jun 27, 2013	319.34	325.08	318.92	323.54
2203	NYSE	DAC	Wed, Jun 26, 2013	319.62	319.76	315.28	317.94
2202	NYSE	DAC	Tue, Jun 25, 2013	328.44	334.60	327.32	331.10
2201	NYSE	DAC	Mon, Jun 24, 2013	329.42	329.56	316.82	322.56
2200	NYSE	DAC	Fri, Jun 21, 2013	333.62	335.58	327.53	332.22
2199	NYSE	DAC	Thu, Jun 20, 2013	340.90	340.90	325.39	329.00
2198	NYSE	DAC	Wed, Jun 19, 2013	349.16	350.42	343.84	343.84
2197	NYSE	DAC	Tue, Jun 18, 2013	355.46	357.14	353.50	353.92
2196	NYSE	DAC	Mon, Jun 17, 2013	359.94	362.32	358.54	359.52
2195	NYSE	DAC	Fri, Jun 14, 2013	360.50	361.34	354.48	355.04
2194	NYSE	DAC	Thu, Jun 13, 2013	346.78	352.38	343.84	351.40
2193	NYSE	DAC	Wed, Jun 12, 2013	355.74	356.72	348.18	349.58
2192	NYSE	DAC	Tue, Jun 11, 2013	354.62	354.62	346.50	350.42
2191	NYSE	DAC	Mon, Jun 10, 2013	362.18	365.54	358.12	361.62
2190	NYSE	DAC	Fri, Jun 7, 2013	374.64	374.64	367.01	370.16
2189	NYSE	DAC	Thu, Jun 6, 2013	376.60	382.06	375.34	381.92
2188	NYSE	DAC	Wed, Jun 5, 2013	380.66	382.20	374.50	376.32
2187	NYSE	DAC	Tue, Jun 4, 2013	380.80	385.84	379.40	381.36
2186	NYSE	DAC	Mon, Jun 3, 2013	384.44	389.20	378.84	385.42
2185	NYSE	DAC	Fri, May 31, 2013	390.32	391.16	384.02	384.02
2184	NYSE	DAC	Thu, May 30, 2013	396.06	403.90	395.50	401.38
2183	NYSE	DAC	Wed, May 29, 2013	388.50	399.56	388.50	396.62
2182	NYSE	DAC	Tue, May 28, 2013	370.58	381.08	370.30	375.90
2181	NYSE	DAC	Fri, May 24, 2013	364.00	364.00	354.83	358.40
2180	NYSE	DAC	Thu, May 23, 2013	367.64	372.40	361.62	369.18
2179	NYSE	DAC	Wed, May 22, 2013	370.30	375.06	367.22	368.20
2178	NYSE	DAC	Tue, May 21, 2013	374.22	375.20	370.02	373.38
2177	NYSE	DAC	Mon, May 20, 2013	386.26	390.46	386.26	388.22
2176	NYSE	DAC	Fri, May 17, 2013	385.00	391.79	384.72	390.18
2175	NYSE	DAC	Thu, May 16, 2013	386.54	390.60	384.51	385.42
2174	NYSE	DAC	Wed, May 15, 2013	390.18	393.26	388.08	390.74
2173	NYSE	DAC	Tue, May 14, 2013	381.08	390.04	380.94	388.36
2172	NYSE	DAC	Mon, May 13, 2013	380.66	380.66	373.10	375.90
2171	NYSE	DAC	Fri, May 10, 2013	390.88	393.26	387.59	391.30
2170	NYSE	DAC	Thu, May 9, 2013	385.14	390.74	383.88	385.70
2169	NYSE	DAC	Wed, May 8, 2013	385.00	391.44	385.00	390.18
2168	NYSE	DAC	Tue, May 7, 2013	384.02	388.36	382.06	384.72
2167	NYSE	DAC	Mon, May 6, 2013	374.22	381.36	374.22	379.68
2166	NYSE	DAC	Fri, May 3, 2013	371.00	375.90	370.02	372.82
2165	NYSE	DAC	Thu, May 2, 2013	382.62	385.00	380.24	380.52
2164	NYSE	DAC	Wed, May 1, 2013	383.74	384.30	378.28	378.98
2163	NYSE	DAC	Tue, Apr 30, 2013	386.12	389.20	384.72	385.56
2162	NYSE	DAC	Mon, Apr 29, 2013	379.68	385.14	378.98	383.60
2161	NYSE	DAC	Fri, Apr 26, 2013	381.50	383.32	374.08	378.00
2160	NYSE	DAC	Thu, Apr 25, 2013	378.00	386.82	377.93	380.10
2159	NYSE	DAC	Wed, Apr 24, 2013	372.96	375.48	370.72	371.42
2158	NYSE	DAC	Tue, Apr 23, 2013	367.64	374.50	366.94	373.10
2157	NYSE	DAC	Mon, Apr 22, 2013	366.52	372.12	364.98	369.60
2156	NYSE	DAC	Fri, Apr 19, 2013	359.52	364.98	356.58	364.14
2155	NYSE	DAC	Thu, Apr 18, 2013	361.90	364.84	354.90	357.28
2154	NYSE	DAC	Wed, Apr 17, 2013	353.92	353.92	344.96	346.22
2153	NYSE	DAC	Tue, Apr 16, 2013	349.30	359.80	349.16	357.56
2152	NYSE	DAC	Mon, Apr 15, 2013	349.30	349.44	334.74	336.14
2151	NYSE	DAC	Fri, Apr 12, 2013	356.58	358.54	350.98	353.08
2150	NYSE	DAC	Thu, Apr 11, 2013	357.98	359.10	353.08	355.32
2149	NYSE	DAC	Wed, Apr 10, 2013	347.48	359.80	346.36	359.10
2148	NYSE	DAC	Tue, Apr 9, 2013	338.94	343.14	336.98	341.04
2147	NYSE	DAC	Mon, Apr 8, 2013	330.96	336.00	328.02	334.32
2146	NYSE	DAC	Fri, Apr 5, 2013	326.90	330.82	324.10	330.68
2145	NYSE	DAC	Thu, Apr 4, 2013	331.38	336.56	330.54	333.62
2144	NYSE	DAC	Wed, Apr 3, 2013	332.92	333.76	330.40	332.22
2143	NYSE	DAC	Tue, Apr 2, 2013	340.90	345.94	340.34	343.98
2142	NYSE	DAC	Mon, Apr 1, 2013	341.88	342.72	333.48	333.76
2141	NYSE	DAC	Thu, Mar 28, 2013	349.44	349.86	338.10	341.74
2140	NYSE	DAC	Wed, Mar 27, 2013	349.86	353.22	348.74	352.80
2139	NYSE	DAC	Tue, Mar 26, 2013	355.60	358.40	353.50	354.06
2138	NYSE	DAC	Mon, Mar 25, 2013	351.26	354.20	349.58	353.22
2137	NYSE	DAC	Fri, Mar 22, 2013	352.10	353.64	345.24	346.92
2136	NYSE	DAC	Thu, Mar 21, 2013	356.72	360.64	352.80	355.46
2135	NYSE	DAC	Wed, Mar 20, 2013	369.04	370.44	364.00	365.68
2134	NYSE	DAC	Tue, Mar 19, 2013	369.46	370.16	362.88	365.12
2133	NYSE	DAC	Mon, Mar 18, 2013	374.22	379.12	374.22	376.74
2132	NYSE	DAC	Fri, Mar 15, 2013	380.10	383.60	377.58	383.04
2131	NYSE	DAC	Thu, Mar 14, 2013	389.20	390.60	385.84	387.38
2130	NYSE	DAC	Wed, Mar 13, 2013	391.44	391.72	387.66	388.78
2129	NYSE	DAC	Tue, Mar 12, 2013	395.08	399.14	394.94	397.88
2128	NYSE	DAC	Mon, Mar 11, 2013	394.38	400.96	392.84	398.86
2127	NYSE	DAC	Fri, Mar 8, 2013	393.96	398.16	390.04	395.92
2126	NYSE	DAC	Thu, Mar 7, 2013	392.84	394.38	391.44	392.00
2125	NYSE	DAC	Wed, Mar 6, 2013	393.68	396.20	392.14	395.36
2124	NYSE	DAC	Tue, Mar 5, 2013	384.58	392.00	383.32	388.92
2123	NYSE	DAC	Mon, Mar 4, 2013	373.80	375.76	372.40	374.50
2122	NYSE	DAC	Fri, Mar 1, 2013	374.92	375.90	371.14	374.22
2121	NYSE	DAC	Thu, Feb 28, 2013	373.66	382.06	373.52	379.96
2120	NYSE	DAC	Wed, Feb 27, 2013	374.36	386.33	373.10	385.00
2119	NYSE	DAC	Tue, Feb 26, 2013	378.00	378.42	371.84	374.22
2118	NYSE	DAC	Mon, Feb 25, 2013	391.02	395.22	380.80	381.22
2117	NYSE	DAC	Fri, Feb 22, 2013	381.08	389.76	379.82	385.98
2116	NYSE	DAC	Thu, Feb 21, 2013	384.86	385.14	379.12	382.90
2115	NYSE	DAC	Wed, Feb 20, 2013	395.64	396.06	392.98	393.54
2114	NYSE	DAC	Tue, Feb 19, 2013	394.38	404.88	394.10	397.60
2113	NYSE	DAC	Fri, Feb 15, 2013	391.44	400.12	389.62	390.04
2112	NYSE	DAC	Thu, Feb 14, 2013	381.50	384.70	372.12	381.50
2111	NYSE	DAC	Wed, Feb 13, 2013	400.82	402.08	399.84	401.10
2110	NYSE	DAC	Tue, Feb 12, 2013	391.44	409.50	390.32	407.68
2109	NYSE	DAC	Mon, Feb 11, 2013	380.80	385.95	380.52	384.86
2108	NYSE	DAC	Fri, Feb 8, 2013	376.60	381.22	376.04	378.84
2107	NYSE	DAC	Thu, Feb 7, 2013	381.64	383.60	376.60	380.80
2106	NYSE	DAC	Wed, Feb 6, 2013	377.86	381.99	377.30	380.80
2105	NYSE	DAC	Tue, Feb 5, 2013	380.38	385.56	378.77	383.60
2104	NYSE	DAC	Mon, Feb 4, 2013	387.10	388.50	382.34	383.18
2103	NYSE	DAC	Fri, Feb 1, 2013	389.20	390.32	384.72	390.04
2102	NYSE	DAC	Thu, Jan 31, 2013	387.66	387.80	384.58	386.82
2101	NYSE	DAC	Wed, Jan 30, 2013	391.44	391.58	386.40	389.90
2100	NYSE	DAC	Tue, Jan 29, 2013	395.08	397.18	390.60	392.14
2099	NYSE	DAC	Mon, Jan 28, 2013	394.66	398.30	391.72	392.70
2098	NYSE	DAC	Fri, Jan 25, 2013	388.78	391.72	387.80	389.76
2097	NYSE	DAC	Thu, Jan 24, 2013	383.88	388.36	382.06	385.00
2096	NYSE	DAC	Wed, Jan 23, 2013	398.16	398.16	371.98	377.86
2095	NYSE	DAC	Tue, Jan 22, 2013	418.46	419.30	413.84	419.30
2094	NYSE	DAC	Fri, Jan 18, 2013	430.36	430.85	424.48	430.36
2093	NYSE	DAC	Thu, Jan 17, 2013	425.60	431.83	425.18	430.08
2092	NYSE	DAC	Wed, Jan 16, 2013	410.48	421.26	409.64	419.02
2091	NYSE	DAC	Tue, Jan 15, 2013	421.26	427.84	416.64	425.18
2090	NYSE	DAC	Mon, Jan 14, 2013	424.76	424.90	417.62	420.42
2089	NYSE	DAC	Fri, Jan 11, 2013	424.90	428.54	422.80	427.14
2088	NYSE	DAC	Thu, Jan 10, 2013	428.68	430.92	427.00	429.24
2087	NYSE	DAC	Wed, Jan 9, 2013	414.68	431.90	414.68	426.44
2086	NYSE	DAC	Tue, Jan 8, 2013	402.08	406.98	400.40	401.52
2085	NYSE	DAC	Mon, Jan 7, 2013	399.56	404.11	399.00	403.06
2084	NYSE	DAC	Fri, Jan 4, 2013	404.60	404.74	399.56	403.62
2083	NYSE	DAC	Thu, Jan 3, 2013	412.58	416.08	408.94	410.06
2082	NYSE	DAC	Wed, Jan 2, 2013	412.30	419.72	411.60	416.36
2081	NYSE	DAC	Mon, Dec 31, 2012	395.78	404.18	392.84	402.08
2080	NYSE	DAC	Fri, Dec 28, 2012	390.04	398.58	389.34	396.76
2079	NYSE	DAC	Thu, Dec 27, 2012	390.04	392.00	385.98	390.60
2078	NYSE	DAC	Wed, Dec 26, 2012	389.76	391.58	384.86	387.52
2077	NYSE	DAC	Mon, Dec 24, 2012	389.48	392.56	389.20	389.34
2076	NYSE	DAC	Fri, Dec 21, 2012	379.82	384.72	379.40	384.58
2075	NYSE	DAC	Thu, Dec 20, 2012	387.66	391.16	385.42	390.74
2074	NYSE	DAC	Wed, Dec 19, 2012	390.32	392.35	388.50	389.20
2073	NYSE	DAC	Tue, Dec 18, 2012	381.50	386.68	380.52	385.00
2072	NYSE	DAC	Mon, Dec 17, 2012	373.24	383.60	371.70	379.54
2071	NYSE	DAC	Fri, Dec 14, 2012	371.98	373.94	369.60	370.02
2070	NYSE	DAC	Thu, Dec 13, 2012	371.00	374.50	364.42	366.66
2069	NYSE	DAC	Wed, Dec 12, 2012	359.10	373.10	358.12	370.58
2068	NYSE	DAC	Tue, Dec 11, 2012	361.48	361.48	354.76	358.26
2067	NYSE	DAC	Mon, Dec 10, 2012	363.86	365.82	359.80	364.98
2066	NYSE	DAC	Fri, Dec 7, 2012	364.56	369.32	364.28	368.76
2065	NYSE	DAC	Thu, Dec 6, 2012	360.50	365.40	358.68	364.98
2064	NYSE	DAC	Wed, Dec 5, 2012	352.94	355.88	351.89	355.04
2063	NYSE	DAC	Tue, Dec 4, 2012	350.00	352.80	348.89	350.28
2062	NYSE	DAC	Mon, Dec 3, 2012	352.52	354.29	350.70	351.12
2061	NYSE	DAC	Fri, Nov 30, 2012	352.94	355.46	350.84	350.98
2060	NYSE	DAC	Thu, Nov 29, 2012	350.70	360.92	350.42	358.40
2059	NYSE	DAC	Wed, Nov 28, 2012	332.22	339.78	330.54	338.94
2058	NYSE	DAC	Tue, Nov 27, 2012	338.52	338.94	334.95	335.30
2057	NYSE	DAC	Mon, Nov 26, 2012	333.76	336.00	333.06	335.86
2056	NYSE	DAC	Fri, Nov 23, 2012	335.16	335.16	329.70	334.32
2055	NYSE	DAC	Wed, Nov 21, 2012	338.94	340.20	337.19	339.22
2054	NYSE	DAC	Tue, Nov 20, 2012	340.90	341.76	338.94	341.32
2053	NYSE	DAC	Mon, Nov 19, 2012	338.52	345.10	338.38	344.54
2052	NYSE	DAC	Fri, Nov 16, 2012	336.56	338.94	334.60	338.66
2051	NYSE	DAC	Thu, Nov 15, 2012	344.82	346.08	340.34	341.60
2050	NYSE	DAC	Wed, Nov 14, 2012	352.52	353.08	345.66	346.92
2049	NYSE	DAC	Tue, Nov 13, 2012	352.52	356.02	350.00	351.26
2048	NYSE	DAC	Mon, Nov 12, 2012	352.52	359.52	352.52	356.58
2047	NYSE	DAC	Fri, Nov 9, 2012	356.44	360.08	353.92	357.70
2046	NYSE	DAC	Thu, Nov 8, 2012	362.04	369.18	359.73	360.22
2045	NYSE	DAC	Wed, Nov 7, 2012	344.40	345.38	340.34	343.00
2044	NYSE	DAC	Tue, Nov 6, 2012	348.32	353.08	345.38	350.28
2043	NYSE	DAC	Mon, Nov 5, 2012	348.88	349.02	344.54	347.34
2042	NYSE	DAC	Fri, Nov 2, 2012	357.98	357.98	353.22	353.64
2041	NYSE	DAC	Thu, Nov 1, 2012	348.60	358.54	347.62	357.28
2040	NYSE	DAC	Wed, Oct 31, 2012	332.22	345.66	327.60	338.10
2039	NYSE	DAC	Fri, Oct 26, 2012	339.22	341.46	335.44	337.82
2038	NYSE	DAC	Thu, Oct 25, 2012	342.02	344.68	340.62	343.00
2037	NYSE	DAC	Wed, Oct 24, 2012	344.12	344.96	340.27	341.46
2036	NYSE	DAC	Tue, Oct 23, 2012	341.04	346.22	339.36	343.42
2035	NYSE	DAC	Mon, Oct 22, 2012	346.50	347.76	343.31	345.52
2034	NYSE	DAC	Fri, Oct 19, 2012	350.84	350.84	344.12	345.24
2033	NYSE	DAC	Thu, Oct 18, 2012	356.30	357.35	353.50	355.74
2032	NYSE	DAC	Wed, Oct 17, 2012	352.94	355.18	352.52	355.04
2031	NYSE	DAC	Tue, Oct 16, 2012	350.14	353.36	347.48	352.94
2030	NYSE	DAC	Mon, Oct 15, 2012	350.70	353.64	347.34	351.12
2029	NYSE	DAC	Fri, Oct 12, 2012	359.80	360.36	355.39	358.68
2028	NYSE	DAC	Thu, Oct 11, 2012	363.02	366.94	359.66	360.78
2027	NYSE	DAC	Wed, Oct 10, 2012	354.90	357.70	353.22	354.90
2026	NYSE	DAC	Tue, Oct 9, 2012	360.78	364.00	356.86	357.84
2025	NYSE	DAC	Mon, Oct 8, 2012	365.26	365.26	361.20	363.44
2024	NYSE	DAC	Fri, Oct 5, 2012	376.46	378.00	373.94	375.34
2023	NYSE	DAC	Thu, Oct 4, 2012	373.66	375.20	370.86	373.66
2022	NYSE	DAC	Wed, Oct 3, 2012	364.56	368.76	362.32	368.06
2021	NYSE	DAC	Tue, Oct 2, 2012	366.10	367.29	360.22	363.30
2020	NYSE	DAC	Mon, Oct 1, 2012	364.00	367.50	362.74	366.24
2019	NYSE	DAC	Fri, Sep 28, 2012	349.30	360.29	349.30	359.52
2018	NYSE	DAC	Thu, Sep 27, 2012	340.20	345.66	339.92	345.38
2017	NYSE	DAC	Wed, Sep 26, 2012	340.62	341.18	335.86	339.08
2016	NYSE	DAC	Tue, Sep 25, 2012	353.22	353.78	344.40	344.96
2015	NYSE	DAC	Mon, Sep 24, 2012	352.52	359.10	352.52	356.16
2014	NYSE	DAC	Fri, Sep 21, 2012	355.32	359.10	354.34	355.04
2013	NYSE	DAC	Thu, Sep 20, 2012	344.82	347.06	342.72	345.10
2012	NYSE	DAC	Wed, Sep 19, 2012	346.36	346.92	342.16	343.70
2011	NYSE	DAC	Tue, Sep 18, 2012	350.14	351.82	341.60	345.94
2010	NYSE	DAC	Mon, Sep 17, 2012	357.56	360.08	347.48	350.00
2009	NYSE	DAC	Fri, Sep 14, 2012	349.30	359.10	347.76	355.74
2008	NYSE	DAC	Thu, Sep 13, 2012	328.86	337.26	323.40	335.44
2007	NYSE	DAC	Wed, Sep 12, 2012	330.54	336.28	330.26	331.80
2006	NYSE	DAC	Tue, Sep 11, 2012	315.28	319.20	313.74	316.96
2005	NYSE	DAC	Mon, Sep 10, 2012	314.16	315.28	308.98	308.98
2004	NYSE	DAC	Fri, Sep 7, 2012	306.60	317.10	306.46	314.16
2003	NYSE	DAC	Thu, Sep 6, 2012	293.16	302.12	293.16	299.46
2002	NYSE	DAC	Wed, Sep 5, 2012	287.70	290.78	284.62	290.08
2001	NYSE	DAC	Tue, Sep 4, 2012	296.80	297.22	290.36	292.32
2000	NYSE	DAC	Fri, Aug 31, 2012	295.26	297.50	292.88	295.68
1999	NYSE	DAC	Thu, Aug 30, 2012	293.58	295.54	291.62	293.86
1998	NYSE	DAC	Wed, Aug 29, 2012	293.30	296.94	292.88	295.40
1997	NYSE	DAC	Tue, Aug 28, 2012	296.52	297.22	292.32	293.58
1996	NYSE	DAC	Mon, Aug 27, 2012	304.08	304.64	299.60	299.88
1995	NYSE	DAC	Fri, Aug 24, 2012	307.30	311.36	306.60	308.14
1994	NYSE	DAC	Thu, Aug 23, 2012	306.88	309.54	304.64	305.90
1993	NYSE	DAC	Wed, Aug 22, 2012	309.12	310.38	303.38	305.90
1992	NYSE	DAC	Tue, Aug 21, 2012	308.00	310.80	307.16	308.56
1991	NYSE	DAC	Mon, Aug 20, 2012	302.96	305.20	301.00	304.36
1990	NYSE	DAC	Fri, Aug 17, 2012	299.18	305.06	299.18	302.96
1989	NYSE	DAC	Thu, Aug 16, 2012	294.14	298.90	292.18	296.10
1988	NYSE	DAC	Wed, Aug 15, 2012	293.72	293.72	288.54	290.50
1987	NYSE	DAC	Tue, Aug 14, 2012	296.38	297.78	292.53	293.16
1986	NYSE	DAC	Mon, Aug 13, 2012	290.64	293.30	290.08	291.34
1985	NYSE	DAC	Fri, Aug 10, 2012	294.00	295.82	288.26	294.56
1984	NYSE	DAC	Thu, Aug 9, 2012	305.34	306.46	296.38	298.76
1983	NYSE	DAC	Wed, Aug 8, 2012	307.02	312.20	306.60	309.82
1982	NYSE	DAC	Tue, Aug 7, 2012	303.24	309.40	303.24	307.44
1981	NYSE	DAC	Mon, Aug 6, 2012	293.16	298.76	291.69	296.80
1980	NYSE	DAC	Fri, Aug 3, 2012	281.40	290.92	281.40	289.10
1979	NYSE	DAC	Thu, Aug 2, 2012	279.86	281.82	276.50	278.32
1978	NYSE	DAC	Wed, Aug 1, 2012	287.00	287.70	284.48	284.76
1977	NYSE	DAC	Tue, Jul 31, 2012	283.08	287.70	282.38	282.80
1976	NYSE	DAC	Mon, Jul 30, 2012	281.96	283.64	280.84	283.22
1975	NYSE	DAC	Fri, Jul 27, 2012	269.08	280.28	269.08	279.16
1974	NYSE	DAC	Thu, Jul 26, 2012	264.32	267.82	263.76	266.14
1973	NYSE	DAC	Wed, Jul 25, 2012	267.40	268.66	263.62	265.16
1972	NYSE	DAC	Tue, Jul 24, 2012	270.62	270.76	266.28	268.38
1971	NYSE	DAC	Mon, Jul 23, 2012	271.60	271.88	267.96	270.48
1970	NYSE	DAC	Fri, Jul 20, 2012	283.36	287.00	281.26	282.10
1969	NYSE	DAC	Thu, Jul 19, 2012	287.70	288.82	284.48	285.74
1968	NYSE	DAC	Wed, Jul 18, 2012	281.12	288.19	280.14	285.74
1967	NYSE	DAC	Tue, Jul 17, 2012	285.88	286.86	279.70	284.62
1966	NYSE	DAC	Mon, Jul 16, 2012	288.96	291.48	286.02	289.66
1965	NYSE	DAC	Fri, Jul 13, 2012	297.22	301.56	297.22	300.16
1964	NYSE	DAC	Thu, Jul 12, 2012	296.66	297.36	289.52	295.40
1963	NYSE	DAC	Wed, Jul 11, 2012	308.00	308.28	301.56	303.94
1962	NYSE	DAC	Tue, Jul 10, 2012	312.76	314.86	307.16	309.12
1961	NYSE	DAC	Mon, Jul 9, 2012	304.92	308.56	302.40	306.32
1960	NYSE	DAC	Fri, Jul 6, 2012	305.76	305.76	301.98	302.96
1959	NYSE	DAC	Thu, Jul 5, 2012	309.40	312.90	305.90	310.94
1958	NYSE	DAC	Tue, Jul 3, 2012	308.00	314.30	307.58	313.88
1957	NYSE	DAC	Mon, Jul 2, 2012	305.76	308.00	301.28	307.58
1956	NYSE	DAC	Fri, Jun 29, 2012	308.42	308.42	301.70	307.44
1955	NYSE	DAC	Thu, Jun 28, 2012	294.70	301.42	294.00	301.42
1954	NYSE	DAC	Wed, Jun 27, 2012	293.44	300.16	292.74	298.06
1953	NYSE	DAC	Tue, Jun 26, 2012	302.82	305.06	298.06	301.28
1952	NYSE	DAC	Mon, Jun 25, 2012	302.12	302.96	295.47	300.16
1951	NYSE	DAC	Fri, Jun 22, 2012	302.68	305.90	301.28	305.34
1950	NYSE	DAC	Thu, Jun 21, 2012	312.34	312.34	297.22	297.36
1949	NYSE	DAC	Wed, Jun 20, 2012	307.72	313.74	306.88	311.50
1948	NYSE	DAC	Tue, Jun 19, 2012	300.72	309.82	300.72	305.90
1947	NYSE	DAC	Mon, Jun 18, 2012	296.24	303.52	294.70	301.84
1946	NYSE	DAC	Fri, Jun 15, 2012	299.88	303.10	297.64	299.04
1945	NYSE	DAC	Thu, Jun 14, 2012	288.40	291.62	283.22	289.66
1944	NYSE	DAC	Wed, Jun 13, 2012	299.04	299.60	292.74	296.24
1943	NYSE	DAC	Tue, Jun 12, 2012	302.54	307.30	301.42	306.60
1942	NYSE	DAC	Mon, Jun 11, 2012	298.48	300.44	292.04	292.60
1941	NYSE	DAC	Fri, Jun 8, 2012	301.56	304.08	296.60	303.38
1940	NYSE	DAC	Thu, Jun 7, 2012	304.92	309.54	301.14	301.42
1939	NYSE	DAC	Wed, Jun 6, 2012	292.74	303.66	292.60	303.38
1938	NYSE	DAC	Tue, Jun 5, 2012	280.00	283.08	278.46	280.98
1937	NYSE	DAC	Mon, Jun 4, 2012	287.00	287.56	277.90	282.52
1936	NYSE	DAC	Fri, Jun 1, 2012	280.28	286.72	280.28	281.54
1935	NYSE	DAC	Thu, May 31, 2012	290.64	294.28	286.86	291.06
1934	NYSE	DAC	Wed, May 30, 2012	302.40	303.38	285.18	291.76
1933	NYSE	DAC	Tue, May 29, 2012	348.88	349.72	314.16	323.96
1932	NYSE	DAC	Fri, May 25, 2012	335.30	337.12	330.68	333.76
1931	NYSE	DAC	Thu, May 24, 2012	334.32	336.98	329.42	333.48
1930	NYSE	DAC	Wed, May 23, 2012	329.14	334.74	321.72	333.76
1929	NYSE	DAC	Tue, May 22, 2012	338.94	345.10	336.28	337.54
1928	NYSE	DAC	Mon, May 21, 2012	329.14	343.56	329.00	343.00
1927	NYSE	DAC	Fri, May 18, 2012	333.62	335.30	326.55	328.02
1926	NYSE	DAC	Thu, May 17, 2012	344.12	345.80	337.68	337.68
1925	NYSE	DAC	Wed, May 16, 2012	349.58	351.96	338.52	341.32
1924	NYSE	DAC	Tue, May 15, 2012	370.16	371.56	363.15	366.66
1923	NYSE	DAC	Mon, May 14, 2012	376.46	378.56	372.54	375.06
1922	NYSE	DAC	Fri, May 11, 2012	384.86	391.02	383.60	385.70
1921	NYSE	DAC	Thu, May 10, 2012	382.76	384.72	379.40	380.24
1920	NYSE	DAC	Wed, May 9, 2012	381.50	383.11	378.21	380.24
1919	NYSE	DAC	Tue, May 8, 2012	390.60	392.98	383.88	389.90
1918	NYSE	DAC	Mon, May 7, 2012	399.70	404.88	399.56	402.22
1917	NYSE	DAC	Fri, May 4, 2012	393.40	393.82	388.50	390.74
1916	NYSE	DAC	Thu, May 3, 2012	398.16	399.84	393.40	394.94
1915	NYSE	DAC	Wed, May 2, 2012	403.20	405.02	398.30	401.24
1914	NYSE	DAC	Tue, May 1, 2012	415.38	420.00	412.16	418.32
1913	NYSE	DAC	Mon, Apr 30, 2012	418.46	420.00	413.70	416.50
1912	NYSE	DAC	Fri, Apr 27, 2012	416.50	419.02	411.88	417.62
1911	NYSE	DAC	Thu, Apr 26, 2012	415.52	418.39	409.64	417.76
1910	NYSE	DAC	Wed, Apr 25, 2012	419.02	420.28	415.38	416.22
1909	NYSE	DAC	Tue, Apr 24, 2012	413.42	419.30	413.28	415.94
1908	NYSE	DAC	Mon, Apr 23, 2012	408.94	415.87	408.24	415.38
1907	NYSE	DAC	Fri, Apr 20, 2012	423.64	425.04	418.88	419.44
1906	NYSE	DAC	Thu, Apr 19, 2012	421.82	428.82	421.40	423.92
1905	NYSE	DAC	Wed, Apr 18, 2012	413.14	418.46	412.30	417.06
1904	NYSE	DAC	Tue, Apr 17, 2012	406.00	411.32	404.18	410.34
1903	NYSE	DAC	Mon, Apr 16, 2012	405.02	405.72	398.72	403.90
1902	NYSE	DAC	Fri, Apr 13, 2012	396.62	397.46	388.92	390.88
1901	NYSE	DAC	Thu, Apr 12, 2012	389.90	398.98	389.90	397.46
1900	NYSE	DAC	Wed, Apr 11, 2012	385.00	390.04	382.48	387.94
1899	NYSE	DAC	Tue, Apr 10, 2012	384.02	387.24	379.40	379.82
1898	NYSE	DAC	Mon, Apr 9, 2012	378.56	380.52	375.20	378.00
1897	NYSE	DAC	Thu, Apr 5, 2012	381.50	388.78	380.52	387.38
1896	NYSE	DAC	Wed, Apr 4, 2012	382.62	384.86	379.12	383.74
1895	NYSE	DAC	Tue, Apr 3, 2012	388.64	393.68	385.70	389.48
1894	NYSE	DAC	Mon, Apr 2, 2012	380.38	390.04	380.10	389.20
1893	NYSE	DAC	Fri, Mar 30, 2012	373.10	380.37	373.10	377.58
1892	NYSE	DAC	Thu, Mar 29, 2012	364.98	372.40	363.30	369.18
1891	NYSE	DAC	Wed, Mar 28, 2012	371.28	371.42	361.13	367.08
1890	NYSE	DAC	Tue, Mar 27, 2012	376.46	378.00	372.12	372.40
1889	NYSE	DAC	Mon, Mar 26, 2012	373.38	375.34	370.30	374.64
1888	NYSE	DAC	Fri, Mar 23, 2012	373.10	374.50	371.01	372.96
1887	NYSE	DAC	Thu, Mar 22, 2012	373.24	376.88	370.58	372.54
1886	NYSE	DAC	Wed, Mar 21, 2012	384.86	387.66	381.50	385.70
1885	NYSE	DAC	Tue, Mar 20, 2012	379.96	381.64	376.46	381.64
1884	NYSE	DAC	Mon, Mar 19, 2012	395.50	399.42	395.08	397.60
1883	NYSE	DAC	Fri, Mar 16, 2012	401.66	405.51	399.28	402.92
1882	NYSE	DAC	Thu, Mar 15, 2012	401.66	404.18	396.62	404.18
1881	NYSE	DAC	Wed, Mar 14, 2012	402.08	404.04	399.00	401.24
1880	NYSE	DAC	Tue, Mar 13, 2012	394.52	400.54	393.68	400.54
1879	NYSE	DAC	Mon, Mar 12, 2012	392.00	394.80	387.38	388.78
1878	NYSE	DAC	Fri, Mar 9, 2012	392.70	394.80	390.32	391.86
1877	NYSE	DAC	Thu, Mar 8, 2012	383.32	385.00	381.92	384.44
1876	NYSE	DAC	Wed, Mar 7, 2012	370.44	380.38	370.44	378.70
1875	NYSE	DAC	Tue, Mar 6, 2012	366.24	368.90	364.00	367.22
1874	NYSE	DAC	Mon, Mar 5, 2012	385.98	388.50	380.80	382.62
1873	NYSE	DAC	Fri, Mar 2, 2012	383.18	385.28	378.67	383.46
1872	NYSE	DAC	Thu, Mar 1, 2012	382.76	391.37	382.34	388.50
1871	NYSE	DAC	Wed, Feb 29, 2012	385.42	388.08	381.92	382.20
1870	NYSE	DAC	Tue, Feb 28, 2012	385.14	391.86	384.72	387.94
1869	NYSE	DAC	Mon, Feb 27, 2012	373.80	374.50	365.40	372.12
1868	NYSE	DAC	Fri, Feb 24, 2012	378.56	386.26	378.56	383.04
1867	NYSE	DAC	Thu, Feb 23, 2012	384.86	384.86	378.42	380.52
1866	NYSE	DAC	Wed, Feb 22, 2012	383.74	388.36	382.48	387.38
1865	NYSE	DAC	Tue, Feb 21, 2012	385.28	389.48	381.64	385.84
1864	NYSE	DAC	Fri, Feb 17, 2012	387.52	392.42	386.96	388.64
1863	NYSE	DAC	Thu, Feb 16, 2012	386.12	390.60	381.50	389.62
1862	NYSE	DAC	Wed, Feb 15, 2012	396.34	402.36	393.68	393.96
1861	NYSE	DAC	Tue, Feb 14, 2012	374.78	391.16	373.80	389.20
1860	NYSE	DAC	Mon, Feb 13, 2012	364.70	367.92	364.70	365.82
1859	NYSE	DAC	Fri, Feb 10, 2012	361.48	361.76	358.54	361.20
1858	NYSE	DAC	Thu, Feb 9, 2012	362.18	368.20	361.90	367.50
1857	NYSE	DAC	Wed, Feb 8, 2012	356.86	362.18	353.99	355.46
1856	NYSE	DAC	Tue, Feb 7, 2012	357.70	358.40	351.97	356.02
1855	NYSE	DAC	Mon, Feb 6, 2012	356.02	363.86	356.02	363.16
1854	NYSE	DAC	Fri, Feb 3, 2012	354.34	360.22	354.20	359.80
1853	NYSE	DAC	Thu, Feb 2, 2012	349.72	350.84	346.50	349.72
1852	NYSE	DAC	Wed, Feb 1, 2012	347.90	354.48	346.50	350.56
1851	NYSE	DAC	Tue, Jan 31, 2012	341.32	342.16	333.20	337.12
1850	NYSE	DAC	Mon, Jan 30, 2012	325.50	330.96	323.40	330.12
1849	NYSE	DAC	Fri, Jan 27, 2012	334.46	338.80	332.92	334.32
1848	NYSE	DAC	Thu, Jan 26, 2012	328.44	330.82	325.64	327.60
1847	NYSE	DAC	Wed, Jan 25, 2012	318.08	328.30	316.54	325.64
1846	NYSE	DAC	Tue, Jan 24, 2012	307.44	313.88	303.59	313.04
1845	NYSE	DAC	Mon, Jan 23, 2012	304.50	312.20	304.22	309.26
1844	NYSE	DAC	Fri, Jan 20, 2012	305.62	309.26	304.36	308.84
1843	NYSE	DAC	Thu, Jan 19, 2012	304.22	311.08	303.52	309.26
1842	NYSE	DAC	Wed, Jan 18, 2012	290.50	303.38	290.50	301.84
1841	NYSE	DAC	Tue, Jan 17, 2012	291.06	294.00	289.38	289.80
1840	NYSE	DAC	Fri, Jan 13, 2012	278.18	278.88	276.64	277.48
1839	NYSE	DAC	Thu, Jan 12, 2012	280.84	280.98	275.94	276.64
1838	NYSE	DAC	Wed, Jan 11, 2012	274.96	280.14	274.40	279.72
1837	NYSE	DAC	Tue, Jan 10, 2012	274.96	279.72	273.81	278.32
1836	NYSE	DAC	Mon, Jan 9, 2012	263.48	268.10	262.64	267.82
1835	NYSE	DAC	Fri, Jan 6, 2012	267.12	268.52	264.46	266.70
1834	NYSE	DAC	Thu, Jan 5, 2012	263.06	268.52	261.80	267.40
1833	NYSE	DAC	Wed, Jan 4, 2012	258.16	266.00	258.16	263.06
1832	NYSE	DAC	Tue, Jan 3, 2012	249.48	256.48	249.48	253.54
1831	NYSE	DAC	Fri, Dec 30, 2011	232.96	237.30	232.54	236.60
1830	NYSE	DAC	Thu, Dec 29, 2011	231.28	236.46	231.28	236.46
1829	NYSE	DAC	Wed, Dec 28, 2011	234.92	235.20	231.00	231.56
1828	NYSE	DAC	Tue, Dec 27, 2011	238.42	239.12	234.22	236.32
1827	NYSE	DAC	Fri, Dec 23, 2011	244.86	245.00	242.62	244.16
1826	NYSE	DAC	Thu, Dec 22, 2011	238.00	247.38	237.58	244.44
1825	NYSE	DAC	Wed, Dec 21, 2011	231.70	233.38	229.74	231.98
1824	NYSE	DAC	Tue, Dec 20, 2011	228.48	233.52	228.34	232.54
1823	NYSE	DAC	Mon, Dec 19, 2011	231.14	234.36	225.54	226.24
1822	NYSE	DAC	Fri, Dec 16, 2011	226.38	226.94	222.32	223.16
1821	NYSE	DAC	Thu, Dec 15, 2011	228.20	238.00	225.60	225.96
1820	NYSE	DAC	Wed, Dec 14, 2011	227.78	228.62	222.60	224.42
1819	NYSE	DAC	Tue, Dec 13, 2011	235.62	238.42	227.50	229.60
1818	NYSE	DAC	Mon, Dec 12, 2011	235.90	235.90	233.10	234.92
1817	NYSE	DAC	Fri, Dec 9, 2011	245.14	253.12	244.58	252.56
1816	NYSE	DAC	Thu, Dec 8, 2011	253.12	253.12	245.28	245.98
1815	NYSE	DAC	Wed, Dec 7, 2011	253.96	258.02	252.70	256.20
1814	NYSE	DAC	Tue, Dec 6, 2011	257.46	258.07	252.00	255.78
1813	NYSE	DAC	Mon, Dec 5, 2011	260.12	262.22	258.86	260.26
1812	NYSE	DAC	Fri, Dec 2, 2011	255.92	261.10	255.92	257.18
1811	NYSE	DAC	Thu, Dec 1, 2011	242.90	250.74	241.50	247.66
1810	NYSE	DAC	Wed, Nov 30, 2011	238.70	242.20	237.93	240.80
1809	NYSE	DAC	Tue, Nov 29, 2011	235.90	238.00	232.68	234.22
1808	NYSE	DAC	Mon, Nov 28, 2011	241.50	242.20	234.22	238.56
1807	NYSE	DAC	Fri, Nov 25, 2011	224.00	230.86	223.16	224.56
1806	NYSE	DAC	Wed, Nov 23, 2011	220.92	222.18	216.58	217.42
1805	NYSE	DAC	Tue, Nov 22, 2011	225.82	228.95	219.52	223.16
1804	NYSE	DAC	Mon, Nov 21, 2011	218.68	218.68	208.04	215.74
1803	NYSE	DAC	Fri, Nov 18, 2011	231.00	231.70	226.94	228.90
1802	NYSE	DAC	Thu, Nov 17, 2011	243.32	243.32	225.54	230.86
1801	NYSE	DAC	Wed, Nov 16, 2011	247.94	251.72	245.70	246.54
1800	NYSE	DAC	Tue, Nov 15, 2011	249.34	253.96	247.80	250.46
1799	NYSE	DAC	Mon, Nov 14, 2011	250.60	254.10	247.24	248.64
1798	NYSE	DAC	Fri, Nov 11, 2011	255.78	259.56	252.14	259.14
1797	NYSE	DAC	Thu, Nov 10, 2011	255.22	255.92	249.48	252.56
1796	NYSE	DAC	Wed, Nov 9, 2011	260.26	261.24	250.18	252.98
1795	NYSE	DAC	Tue, Nov 8, 2011	272.02	273.56	264.04	273.00
1794	NYSE	DAC	Mon, Nov 7, 2011	269.78	272.02	262.36	269.08
1793	NYSE	DAC	Fri, Nov 4, 2011	271.04	271.74	266.00	270.06
1792	NYSE	DAC	Thu, Nov 3, 2011	272.86	274.26	264.04	273.28
1791	NYSE	DAC	Wed, Nov 2, 2011	274.82	276.50	267.40	270.90
1790	NYSE	DAC	Tue, Nov 1, 2011	266.98	274.68	263.90	271.32
1789	NYSE	DAC	Mon, Oct 31, 2011	287.56	287.56	276.22	280.70
1788	NYSE	DAC	Fri, Oct 28, 2011	289.24	307.44	288.26	298.76
1787	NYSE	DAC	Thu, Oct 27, 2011	276.08	286.16	276.08	280.70
1786	NYSE	DAC	Wed, Oct 26, 2011	268.38	272.86	262.92	265.30
1785	NYSE	DAC	Tue, Oct 25, 2011	266.56	270.90	260.54	264.88
1784	NYSE	DAC	Mon, Oct 24, 2011	258.86	266.56	258.30	265.16
1783	NYSE	DAC	Fri, Oct 21, 2011	252.56	257.88	251.30	255.50
1782	NYSE	DAC	Thu, Oct 20, 2011	255.22	255.99	249.58	253.26
1781	NYSE	DAC	Wed, Oct 19, 2011	260.96	264.32	255.22	256.90
1780	NYSE	DAC	Tue, Oct 18, 2011	253.40	261.94	249.34	260.40
1779	NYSE	DAC	Mon, Oct 17, 2011	263.34	263.48	256.34	258.02
1778	NYSE	DAC	Fri, Oct 14, 2011	256.06	261.66	255.78	260.26
1777	NYSE	DAC	Thu, Oct 13, 2011	250.18	254.80	246.54	252.70
1776	NYSE	DAC	Wed, Oct 12, 2011	253.26	258.93	252.98	256.76
1775	NYSE	DAC	Tue, Oct 11, 2011	250.18	250.18	242.20	245.28
1774	NYSE	DAC	Mon, Oct 10, 2011	240.24	251.02	238.70	247.94
1773	NYSE	DAC	Fri, Oct 7, 2011	224.42	231.56	221.62	227.36
1772	NYSE	DAC	Thu, Oct 6, 2011	217.00	223.16	215.18	221.76
1771	NYSE	DAC	Wed, Oct 5, 2011	209.44	220.08	206.90	220.08
1770	NYSE	DAC	Tue, Oct 4, 2011	205.38	212.10	200.62	211.82
1769	NYSE	DAC	Mon, Oct 3, 2011	213.92	220.22	210.00	210.00
1768	NYSE	DAC	Fri, Sep 30, 2011	220.50	221.62	214.06	215.32
1767	NYSE	DAC	Thu, Sep 29, 2011	226.66	230.72	222.32	225.82
1766	NYSE	DAC	Wed, Sep 28, 2011	222.46	224.84	216.30	216.30
1765	NYSE	DAC	Tue, Sep 27, 2011	220.78	228.62	220.22	223.86
1764	NYSE	DAC	Mon, Sep 26, 2011	208.04	212.52	203.14	212.10
1763	NYSE	DAC	Fri, Sep 23, 2011	207.06	210.42	204.40	210.28
1762	NYSE	DAC	Thu, Sep 22, 2011	218.12	218.12	205.38	208.46
1761	NYSE	DAC	Wed, Sep 21, 2011	235.20	238.14	227.50	227.64
1760	NYSE	DAC	Tue, Sep 20, 2011	235.62	239.96	235.06	235.34
1759	NYSE	DAC	Mon, Sep 19, 2011	232.12	235.20	228.34	232.12
1758	NYSE	DAC	Fri, Sep 16, 2011	234.22	237.86	230.86	237.02
1757	NYSE	DAC	Thu, Sep 15, 2011	219.66	226.52	218.40	225.54
1756	NYSE	DAC	Wed, Sep 14, 2011	211.26	214.65	206.64	211.54
1755	NYSE	DAC	Tue, Sep 13, 2011	207.34	209.30	203.00	208.88
1754	NYSE	DAC	Mon, Sep 12, 2011	210.56	213.50	203.98	211.26
1753	NYSE	DAC	Fri, Sep 9, 2011	228.20	229.60	212.24	214.90
1752	NYSE	DAC	Thu, Sep 8, 2011	237.16	239.82	234.50	236.74
1751	NYSE	DAC	Wed, Sep 7, 2011	232.82	240.10	231.56	239.40
1750	NYSE	DAC	Tue, Sep 6, 2011	226.94	229.74	224.00	228.48
1749	NYSE	DAC	Fri, Sep 2, 2011	228.06	231.00	222.32	224.42
1748	NYSE	DAC	Thu, Sep 1, 2011	232.96	235.34	231.00	231.70
1747	NYSE	DAC	Wed, Aug 31, 2011	234.08	234.50	229.88	232.82
1746	NYSE	DAC	Tue, Aug 30, 2011	229.60	234.50	226.38	229.46
1745	NYSE	DAC	Mon, Aug 29, 2011	224.84	230.58	223.02	229.74
1744	NYSE	DAC	Fri, Aug 26, 2011	213.78	217.42	209.30	217.00
1743	NYSE	DAC	Thu, Aug 25, 2011	224.70	225.40	215.60	216.44
1742	NYSE	DAC	Wed, Aug 24, 2011	215.74	223.72	211.40	222.32
1741	NYSE	DAC	Tue, Aug 23, 2011	220.92	226.52	217.00	225.68
1740	NYSE	DAC	Mon, Aug 22, 2011	223.72	226.10	215.32	219.52
1739	NYSE	DAC	Fri, Aug 19, 2011	220.08	224.70	215.32	218.26
1738	NYSE	DAC	Thu, Aug 18, 2011	231.98	232.12	223.72	226.24
1737	NYSE	DAC	Wed, Aug 17, 2011	244.02	247.38	240.66	242.90
1736	NYSE	DAC	Tue, Aug 16, 2011	247.52	249.20	238.56	243.18
1735	NYSE	DAC	Mon, Aug 15, 2011	256.06	259.28	253.47	255.64
1734	NYSE	DAC	Fri, Aug 12, 2011	251.30	257.04	248.50	254.94
1733	NYSE	DAC	Thu, Aug 11, 2011	254.52	261.38	248.92	257.88
1732	NYSE	DAC	Wed, Aug 10, 2011	256.62	258.16	246.68	248.08
1731	NYSE	DAC	Tue, Aug 9, 2011	244.58	257.04	242.34	257.04
1730	NYSE	DAC	Mon, Aug 8, 2011	248.08	253.82	238.00	240.10
1729	NYSE	DAC	Fri, Aug 5, 2011	275.80	279.44	259.14	268.38
1728	NYSE	DAC	Thu, Aug 4, 2011	283.92	283.92	270.48	271.18
1727	NYSE	DAC	Wed, Aug 3, 2011	290.50	292.18	281.96	289.52
1726	NYSE	DAC	Tue, Aug 2, 2011	298.48	301.42	292.60	292.88
1725	NYSE	DAC	Mon, Aug 1, 2011	304.22	305.34	297.07	301.00
1724	NYSE	DAC	Fri, Jul 29, 2011	295.12	300.86	294.14	299.88
1723	NYSE	DAC	Thu, Jul 28, 2011	299.74	301.00	295.96	297.64
1722	NYSE	DAC	Wed, Jul 27, 2011	304.78	306.32	296.80	299.32
1721	NYSE	DAC	Tue, Jul 26, 2011	309.82	309.82	305.48	308.28
1720	NYSE	DAC	Mon, Jul 25, 2011	315.14	316.96	313.88	315.28
1719	NYSE	DAC	Fri, Jul 22, 2011	313.46	315.00	311.50	312.34
1718	NYSE	DAC	Thu, Jul 21, 2011	308.00	310.10	305.76	308.56
1717	NYSE	DAC	Wed, Jul 20, 2011	308.70	308.98	304.78	306.18
1716	NYSE	DAC	Tue, Jul 19, 2011	310.94	315.42	309.54	311.22
1715	NYSE	DAC	Mon, Jul 18, 2011	314.86	315.28	309.12	311.08
1714	NYSE	DAC	Fri, Jul 15, 2011	322.14	323.12	315.00	317.24
1713	NYSE	DAC	Thu, Jul 14, 2011	332.50	334.60	326.34	328.16
1712	NYSE	DAC	Wed, Jul 13, 2011	326.34	330.96	323.40	327.60
1711	NYSE	DAC	Tue, Jul 12, 2011	321.86	323.26	319.62	319.62
1710	NYSE	DAC	Mon, Jul 11, 2011	329.56	331.03	325.64	326.90
1709	NYSE	DAC	Fri, Jul 8, 2011	332.36	332.78	326.76	331.80
1708	NYSE	DAC	Thu, Jul 7, 2011	332.22	340.06	332.22	336.70
1707	NYSE	DAC	Wed, Jul 6, 2011	326.90	331.10	324.66	327.04
1706	NYSE	DAC	Tue, Jul 5, 2011	323.26	327.74	323.19	325.50
1705	NYSE	DAC	Fri, Jul 1, 2011	313.60	320.81	313.60	320.32
1704	NYSE	DAC	Thu, Jun 30, 2011	311.64	317.94	310.10	315.14
1703	NYSE	DAC	Wed, Jun 29, 2011	310.24	313.88	308.98	312.06
1702	NYSE	DAC	Tue, Jun 28, 2011	303.52	307.72	303.52	307.72
1701	NYSE	DAC	Mon, Jun 27, 2011	299.74	303.52	298.90	302.54
1700	NYSE	DAC	Fri, Jun 24, 2011	299.18	299.60	296.80	298.62
1699	NYSE	DAC	Thu, Jun 23, 2011	292.18	298.90	291.76	297.50
1698	NYSE	DAC	Wed, Jun 22, 2011	294.56	298.34	292.60	295.40
1697	NYSE	DAC	Tue, Jun 21, 2011	294.98	298.48	292.88	298.48
1696	NYSE	DAC	Mon, Jun 20, 2011	293.86	296.24	290.50	295.82
1695	NYSE	DAC	Fri, Jun 17, 2011	305.76	306.88	301.00	302.54
1694	NYSE	DAC	Thu, Jun 16, 2011	304.64	307.30	300.72	304.22
1693	NYSE	DAC	Wed, Jun 15, 2011	306.88	310.10	301.42	304.36
1692	NYSE	DAC	Tue, Jun 14, 2011	309.96	311.08	304.22	308.98
1691	NYSE	DAC	Mon, Jun 13, 2011	313.88	316.40	307.16	309.40
1690	NYSE	DAC	Fri, Jun 10, 2011	316.68	318.50	312.34	313.88
1689	NYSE	DAC	Thu, Jun 9, 2011	317.66	319.20	315.42	318.78
1688	NYSE	DAC	Wed, Jun 8, 2011	320.60	324.66	316.82	318.36
1687	NYSE	DAC	Tue, Jun 7, 2011	318.78	322.00	318.22	318.78
1686	NYSE	DAC	Mon, Jun 6, 2011	317.52	320.04	314.72	315.42
1685	NYSE	DAC	Fri, Jun 3, 2011	316.54	322.00	315.00	319.34
1684	NYSE	DAC	Thu, Jun 2, 2011	328.02	329.67	320.46	323.82
1683	NYSE	DAC	Wed, Jun 1, 2011	336.56	338.10	328.72	329.00
1682	NYSE	DAC	Tue, May 31, 2011	340.62	342.30	334.74	339.22
1681	NYSE	DAC	Fri, May 27, 2011	343.00	343.14	332.78	340.20
1680	NYSE	DAC	Thu, May 26, 2011	355.74	359.93	347.62	349.16
1679	NYSE	DAC	Wed, May 25, 2011	349.02	353.78	349.02	351.40
1678	NYSE	DAC	Tue, May 24, 2011	350.00	350.42	345.80	348.18
1677	NYSE	DAC	Mon, May 23, 2011	348.74	352.10	343.70	349.72
1676	NYSE	DAC	Fri, May 20, 2011	363.30	363.30	354.48	357.00
1675	NYSE	DAC	Thu, May 19, 2011	361.06	363.16	357.28	362.88
1674	NYSE	DAC	Wed, May 18, 2011	360.64	365.12	358.12	363.30
1673	NYSE	DAC	Tue, May 17, 2011	370.02	372.68	364.00	366.10
1672	NYSE	DAC	Mon, May 16, 2011	370.58	379.68	370.58	372.40
1671	NYSE	DAC	Fri, May 13, 2011	373.24	375.62	371.00	372.26
1670	NYSE	DAC	Thu, May 12, 2011	366.10	371.56	364.42	370.72
1669	NYSE	DAC	Wed, May 11, 2011	375.20	377.30	366.94	369.04
1668	NYSE	DAC	Tue, May 10, 2011	370.86	373.80	371.00	371.70
1667	NYSE	DAC	Mon, May 9, 2011	368.48	370.86	365.68	370.02
1666	NYSE	DAC	Fri, May 6, 2011	371.00	372.96	365.54	367.64
1665	NYSE	DAC	Thu, May 5, 2011	355.46	359.24	352.80	355.18
1664	NYSE	DAC	Wed, May 4, 2011	366.80	367.78	357.98	361.06
1663	NYSE	DAC	Tue, May 3, 2011	369.46	369.32	363.30	366.80
1662	NYSE	DAC	Mon, May 2, 2011	386.68	386.68	378.70	381.64
1661	NYSE	DAC	Fri, Apr 29, 2011	386.54	388.78	382.90	384.16
1660	NYSE	DAC	Thu, Apr 28, 2011	387.24	387.80	381.50	386.54
1659	NYSE	DAC	Wed, Apr 27, 2011	395.08	395.36	385.84	391.30
1658	NYSE	DAC	Tue, Apr 26, 2011	394.10	396.76	392.00	396.48
1657	NYSE	DAC	Mon, Apr 25, 2011	392.98	394.52	388.36	392.56
1656	NYSE	DAC	Thu, Apr 21, 2011	394.10	395.92	392.00	393.82
1655	NYSE	DAC	Wed, Apr 20, 2011	391.30	394.80	386.82	391.86
1654	NYSE	DAC	Tue, Apr 19, 2011	378.84	384.15	378.28	382.06
1653	NYSE	DAC	Mon, Apr 18, 2011	380.52	380.66	369.60	376.46
1652	NYSE	DAC	Fri, Apr 15, 2011	391.58	391.58	385.00	387.52
1651	NYSE	DAC	Thu, Apr 14, 2011	392.00	393.40	388.08	393.12
1650	NYSE	DAC	Wed, Apr 13, 2011	391.16	397.88	390.60	392.84
1649	NYSE	DAC	Tue, Apr 12, 2011	376.46	380.38	375.20	378.70
1648	NYSE	DAC	Mon, Apr 11, 2011	385.42	385.56	377.30	380.24
1647	NYSE	DAC	Fri, Apr 8, 2011	395.85	398.30	385.84	390.46
1646	NYSE	DAC	Thu, Apr 7, 2011	402.08	404.60	395.92	398.58
1645	NYSE	DAC	Wed, Apr 6, 2011	404.88	406.84	398.72	400.12
1644	NYSE	DAC	Tue, Apr 5, 2011	399.00	399.70	391.86	395.78
1643	NYSE	DAC	Mon, Apr 4, 2011	393.68	396.62	392.42	395.08
1642	NYSE	DAC	Fri, Apr 1, 2011	391.72	394.80	387.80	388.92
1641	NYSE	DAC	Thu, Mar 31, 2011	390.04	391.86	387.24	389.06
1640	NYSE	DAC	Wed, Mar 30, 2011	391.16	396.76	389.20	394.24
1639	NYSE	DAC	Tue, Mar 29, 2011	381.08	387.52	380.10	387.24
1638	NYSE	DAC	Mon, Mar 28, 2011	382.06	385.00	378.56	378.56
1637	NYSE	DAC	Fri, Mar 25, 2011	376.88	381.50	375.48	377.72
1636	NYSE	DAC	Thu, Mar 24, 2011	366.10	375.06	363.44	372.68
1635	NYSE	DAC	Wed, Mar 23, 2011	358.12	368.90	355.46	364.00
1634	NYSE	DAC	Tue, Mar 22, 2011	357.56	357.70	353.50	355.60
1633	NYSE	DAC	Mon, Mar 21, 2011	353.64	360.22	352.52	357.98
1632	NYSE	DAC	Fri, Mar 18, 2011	352.80	356.58	349.72	350.28
1631	NYSE	DAC	Thu, Mar 17, 2011	356.58	362.18	355.19	358.26
1630	NYSE	DAC	Wed, Mar 16, 2011	357.42	360.22	351.54	354.90
1629	NYSE	DAC	Tue, Mar 15, 2011	343.56	360.50	343.56	357.56
1628	NYSE	DAC	Mon, Mar 14, 2011	356.30	363.16	356.30	362.18
1627	NYSE	DAC	Fri, Mar 11, 2011	355.74	361.34	354.90	360.36
1626	NYSE	DAC	Thu, Mar 10, 2011	361.06	365.82	355.88	363.16
1625	NYSE	DAC	Wed, Mar 9, 2011	363.44	372.26	362.46	369.74
1624	NYSE	DAC	Tue, Mar 8, 2011	357.14	370.58	356.86	365.12
1623	NYSE	DAC	Mon, Mar 7, 2011	353.50	354.48	346.92	350.98
1622	NYSE	DAC	Fri, Mar 4, 2011	365.54	366.38	355.78	361.62
1621	NYSE	DAC	Thu, Mar 3, 2011	364.00	366.80	362.32	365.68
1620	NYSE	DAC	Wed, Mar 2, 2011	356.30	358.40	353.92	356.02
1619	NYSE	DAC	Tue, Mar 1, 2011	352.94	360.92	349.58	358.40
1618	NYSE	DAC	Mon, Feb 28, 2011	341.60	347.06	341.04	344.68
1617	NYSE	DAC	Fri, Feb 25, 2011	343.14	343.70	337.54	341.04
1616	NYSE	DAC	Thu, Feb 24, 2011	332.50	337.54	326.90	335.86
1615	NYSE	DAC	Wed, Feb 23, 2011	353.50	356.02	338.10	345.52
1614	NYSE	DAC	Tue, Feb 22, 2011	356.16	357.00	348.60	352.38
1613	NYSE	DAC	Fri, Feb 18, 2011	373.94	375.06	365.26	369.60
1612	NYSE	DAC	Thu, Feb 17, 2011	379.12	380.80	377.16	378.98
1611	NYSE	DAC	Wed, Feb 16, 2011	380.24	380.66	374.64	376.04
1610	NYSE	DAC	Tue, Feb 15, 2011	383.32	384.30	374.50	378.98
1609	NYSE	DAC	Mon, Feb 14, 2011	379.82	382.90	375.20	378.00
1608	NYSE	DAC	Fri, Feb 11, 2011	354.20	377.86	352.94	369.60
1607	NYSE	DAC	Thu, Feb 10, 2011	338.24	342.30	334.32	339.08
1606	NYSE	DAC	Wed, Feb 9, 2011	338.80	339.50	332.36	335.02
1605	NYSE	DAC	Tue, Feb 8, 2011	346.50	348.46	342.86	347.90
1604	NYSE	DAC	Mon, Feb 7, 2011	351.96	357.00	349.65	350.84
1603	NYSE	DAC	Fri, Feb 4, 2011	356.02	357.84	347.76	349.72
1602	NYSE	DAC	Thu, Feb 3, 2011	352.66	362.74	350.14	359.66
1601	NYSE	DAC	Wed, Feb 2, 2011	345.94	348.18	336.70	337.96
1600	NYSE	DAC	Tue, Feb 1, 2011	330.96	345.66	326.90	342.86
1599	NYSE	DAC	Mon, Jan 31, 2011	345.38	349.72	334.74	339.64
1598	NYSE	DAC	Fri, Jan 28, 2011	359.52	360.22	343.99	345.94
1597	NYSE	DAC	Thu, Jan 27, 2011	370.44	371.04	366.80	368.20
1596	NYSE	DAC	Wed, Jan 26, 2011	369.74	374.08	365.96	368.76
1595	NYSE	DAC	Tue, Jan 25, 2011	364.00	368.34	361.34	367.22
1594	NYSE	DAC	Mon, Jan 24, 2011	364.84	372.82	362.88	369.46
1593	NYSE	DAC	Fri, Jan 21, 2011	369.88	371.84	361.90	363.02
1592	NYSE	DAC	Thu, Jan 20, 2011	367.50	371.56	360.65	368.76
1591	NYSE	DAC	Wed, Jan 19, 2011	371.28	371.98	362.60	365.68
1590	NYSE	DAC	Tue, Jan 18, 2011	374.08	375.90	370.44	370.86
1589	NYSE	DAC	Fri, Jan 14, 2011	374.22	374.78	369.74	372.40
1588	NYSE	DAC	Thu, Jan 13, 2011	391.58	392.00	380.52	382.62
1587	NYSE	DAC	Wed, Jan 12, 2011	385.42	388.92	379.12	385.84
1586	NYSE	DAC	Tue, Jan 11, 2011	368.90	377.86	366.38	373.38
1585	NYSE	DAC	Mon, Jan 10, 2011	367.78	372.82	363.30	366.10
1584	NYSE	DAC	Fri, Jan 7, 2011	376.88	378.70	370.02	378.14
1583	NYSE	DAC	Thu, Jan 6, 2011	401.38	401.38	391.58	393.96
1582	NYSE	DAC	Wed, Jan 5, 2011	407.26	412.02	403.34	406.42
1581	NYSE	DAC	Tue, Jan 4, 2011	412.86	416.50	406.84	409.64
1580	NYSE	DAC	Mon, Jan 3, 2011	417.34	422.94	416.08	420.84
1579	NYSE	DAC	Fri, Dec 31, 2010	408.38	414.40	406.00	410.76
1578	NYSE	DAC	Thu, Dec 30, 2010	408.38	412.72	408.38	410.76
1577	NYSE	DAC	Wed, Dec 29, 2010	400.26	409.08	399.98	405.16
1576	NYSE	DAC	Tue, Dec 28, 2010	405.86	407.54	399.00	400.26
1575	NYSE	DAC	Mon, Dec 27, 2010	415.80	420.00	410.20	411.60
1574	NYSE	DAC	Thu, Dec 23, 2010	426.86	426.86	421.12	422.10
1573	NYSE	DAC	Wed, Dec 22, 2010	432.60	434.56	428.11	428.96
1572	NYSE	DAC	Tue, Dec 21, 2010	421.68	432.46	420.00	429.52
1571	NYSE	DAC	Mon, Dec 20, 2010	423.64	424.06	416.08	416.92
1570	NYSE	DAC	Fri, Dec 17, 2010	420.98	427.00	420.00	422.38
1569	NYSE	DAC	Thu, Dec 16, 2010	416.64	419.58	410.06	418.88
1568	NYSE	DAC	Wed, Dec 15, 2010	418.32	419.44	413.14	415.24
1567	NYSE	DAC	Tue, Dec 14, 2010	405.72	416.08	404.61	415.52
1566	NYSE	DAC	Mon, Dec 13, 2010	406.00	406.00	397.32	399.84
1565	NYSE	DAC	Fri, Dec 10, 2010	391.30	402.50	388.50	397.60
1564	NYSE	DAC	Thu, Dec 9, 2010	396.90	398.30	383.04	390.04
1563	NYSE	DAC	Wed, Dec 8, 2010	419.30	420.56	411.04	415.38
1562	NYSE	DAC	Tue, Dec 7, 2010	425.88	426.72	415.80	421.82
1561	NYSE	DAC	Mon, Dec 6, 2010	428.96	431.06	422.10	428.68
1560	NYSE	DAC	Fri, Dec 3, 2010	438.34	455.00	436.94	443.10
1559	NYSE	DAC	Thu, Dec 2, 2010	439.74	445.34	433.30	438.20
1558	NYSE	DAC	Wed, Dec 1, 2010	479.22	481.32	424.48	434.00
1557	NYSE	DAC	Tue, Nov 30, 2010	488.04	488.04	456.82	457.94
1556	NYSE	DAC	Mon, Nov 29, 2010	509.74	509.74	483.14	484.68
1555	NYSE	DAC	Fri, Nov 26, 2010	489.44	527.10	483.28	493.78
1554	NYSE	DAC	Wed, Nov 24, 2010	488.32	504.00	472.50	504.00
1553	NYSE	DAC	Tue, Nov 23, 2010	467.60	509.04	442.12	455.00
1552	NYSE	DAC	Mon, Nov 22, 2010	462.98	481.60	458.50	474.46
1551	NYSE	DAC	Fri, Nov 19, 2010	445.90	453.60	439.74	445.62
1550	NYSE	DAC	Thu, Nov 18, 2010	458.36	458.64	446.60	458.36
1549	NYSE	DAC	Wed, Nov 17, 2010	434.14	446.04	428.40	443.66
1548	NYSE	DAC	Tue, Nov 16, 2010	430.36	436.80	416.22	420.98
1547	NYSE	DAC	Mon, Nov 15, 2010	431.62	442.26	427.00	433.23
1546	NYSE	DAC	Fri, Nov 12, 2010	441.42	445.06	415.10	422.94
1545	NYSE	DAC	Thu, Nov 11, 2010	456.68	456.68	434.56	445.62
1544	NYSE	DAC	Wed, Nov 10, 2010	434.56	484.40	432.04	480.20
1543	NYSE	DAC	Tue, Nov 9, 2010	429.94	433.30	425.60	428.82
1542	NYSE	DAC	Mon, Nov 8, 2010	421.40	429.80	417.20	427.14
1541	NYSE	DAC	Fri, Nov 5, 2010	409.64	416.92	407.40	416.92
1540	NYSE	DAC	Thu, Nov 4, 2010	406.84	406.84	399.00	405.58
1539	NYSE	DAC	Wed, Nov 3, 2010	399.00	399.98	385.98	391.86
1538	NYSE	DAC	Tue, Nov 2, 2010	400.82	400.82	392.56	395.36
1537	NYSE	DAC	Mon, Nov 1, 2010	396.90	400.40	395.50	396.76
1536	NYSE	DAC	Fri, Oct 29, 2010	390.60	400.82	390.60	393.68
1535	NYSE	DAC	Thu, Oct 28, 2010	406.42	407.54	395.92	396.62
1534	NYSE	DAC	Wed, Oct 27, 2010	406.70	407.96	397.88	403.76
1533	NYSE	DAC	Tue, Oct 26, 2010	401.80	408.24	399.98	405.30
1532	NYSE	DAC	Mon, Oct 25, 2010	395.78	405.72	394.80	400.82
1531	NYSE	DAC	Fri, Oct 22, 2010	388.36	391.30	384.02	391.30
1530	NYSE	DAC	Thu, Oct 21, 2010	388.64	393.54	384.58	387.10
1529	NYSE	DAC	Wed, Oct 20, 2010	383.60	390.88	382.62	388.78
1528	NYSE	DAC	Tue, Oct 19, 2010	390.04	390.04	379.54	382.62
1527	NYSE	DAC	Mon, Oct 18, 2010	386.82	391.02	381.22	390.88
1526	NYSE	DAC	Fri, Oct 15, 2010	401.94	401.94	377.16	380.24
1525	NYSE	DAC	Thu, Oct 14, 2010	391.30	392.00	387.24	389.34
1524	NYSE	DAC	Wed, Oct 13, 2010	387.66	392.70	382.20	389.90
1523	NYSE	DAC	Tue, Oct 12, 2010	380.94	380.94	371.28	379.82
1522	NYSE	DAC	Mon, Oct 11, 2010	379.40	384.58	377.30	381.22
1521	NYSE	DAC	Fri, Oct 8, 2010	368.48	375.62	368.20	373.66
1520	NYSE	DAC	Thu, Oct 7, 2010	369.60	373.59	362.74	372.40
1519	NYSE	DAC	Wed, Oct 6, 2010	368.48	375.76	367.50	372.40
1518	NYSE	DAC	Tue, Oct 5, 2010	363.02	371.00	359.80	367.50
1517	NYSE	DAC	Mon, Oct 4, 2010	367.64	367.64	355.60	358.54
1516	NYSE	DAC	Fri, Oct 1, 2010	362.60	364.56	354.06	358.26
1515	NYSE	DAC	Thu, Sep 30, 2010	360.78	361.20	351.96	357.14
1514	NYSE	DAC	Wed, Sep 29, 2010	350.00	364.84	349.58	357.28
1513	NYSE	DAC	Tue, Sep 28, 2010	343.00	347.62	337.60	346.36
1512	NYSE	DAC	Mon, Sep 27, 2010	342.44	347.34	341.32	345.10
1511	NYSE	DAC	Fri, Sep 24, 2010	336.00	340.06	336.00	339.78
1510	NYSE	DAC	Thu, Sep 23, 2010	337.54	337.54	331.94	335.16
1509	NYSE	DAC	Wed, Sep 22, 2010	336.70	337.40	332.08	336.00
1508	NYSE	DAC	Tue, Sep 21, 2010	340.20	340.48	335.16	338.24
1507	NYSE	DAC	Mon, Sep 20, 2010	330.12	341.60	329.28	337.12
1506	NYSE	DAC	Fri, Sep 17, 2010	335.30	335.30	323.40	326.20
1505	NYSE	DAC	Thu, Sep 16, 2010	321.86	331.10	320.32	330.26
1504	NYSE	DAC	Wed, Sep 15, 2010	325.36	325.50	316.54	322.98
1503	NYSE	DAC	Tue, Sep 14, 2010	325.64	333.76	325.64	330.54
1502	NYSE	DAC	Mon, Sep 13, 2010	322.00	324.10	319.48	321.30
1501	NYSE	DAC	Fri, Sep 10, 2010	316.26	320.87	316.26	318.50
1500	NYSE	DAC	Thu, Sep 9, 2010	316.96	318.08	312.06	316.96
1499	NYSE	DAC	Wed, Sep 8, 2010	315.98	317.52	314.30	317.10
1498	NYSE	DAC	Tue, Sep 7, 2010	315.56	317.24	312.62	315.42
1497	NYSE	DAC	Fri, Sep 3, 2010	314.58	319.20	311.50	317.52
1496	NYSE	DAC	Thu, Sep 2, 2010	308.14	314.44	308.14	314.16
1495	NYSE	DAC	Wed, Sep 1, 2010	303.94	306.60	301.56	306.60
1494	NYSE	DAC	Tue, Aug 31, 2010	301.00	304.50	299.32	299.74
1493	NYSE	DAC	Mon, Aug 30, 2010	305.20	305.20	296.24	296.38
1492	NYSE	DAC	Fri, Aug 27, 2010	304.36	310.10	303.52	309.12
1491	NYSE	DAC	Thu, Aug 26, 2010	304.36	306.60	300.16	302.12
1490	NYSE	DAC	Wed, Aug 25, 2010	301.70	302.12	294.28	298.20
1489	NYSE	DAC	Tue, Aug 24, 2010	310.24	310.24	304.92	309.40
1488	NYSE	DAC	Mon, Aug 23, 2010	315.70	319.48	310.80	312.34
1487	NYSE	DAC	Fri, Aug 20, 2010	304.22	318.50	301.28	317.52
1486	NYSE	DAC	Thu, Aug 19, 2010	311.64	318.36	307.58	308.00
1485	NYSE	DAC	Wed, Aug 18, 2010	320.60	321.02	314.02	314.86
1484	NYSE	DAC	Tue, Aug 17, 2010	308.28	321.02	305.20	318.22
1483	NYSE	DAC	Mon, Aug 16, 2010	300.86	308.00	292.74	307.16
1482	NYSE	DAC	Fri, Aug 13, 2010	309.96	309.96	301.56	301.70
1481	NYSE	DAC	Thu, Aug 12, 2010	301.98	306.46	301.00	305.76
1480	NYSE	DAC	Wed, Aug 11, 2010	296.10	303.66	296.10	301.42
1479	NYSE	DAC	Tue, Aug 10, 2010	285.04	291.62	285.04	289.38
1478	NYSE	DAC	Mon, Aug 9, 2010	279.86	281.40	278.60	280.84
1477	NYSE	DAC	Fri, Aug 6, 2010	273.00	278.18	272.30	278.18
1476	NYSE	DAC	Thu, Aug 5, 2010	267.82	271.60	267.40	271.46
1475	NYSE	DAC	Wed, Aug 4, 2010	272.16	273.00	267.68	270.34
1474	NYSE	DAC	Tue, Aug 3, 2010	271.32	272.44	263.20	272.44
1473	NYSE	DAC	Mon, Aug 2, 2010	267.54	272.72	267.40	271.60
1472	NYSE	DAC	Fri, Jul 30, 2010	262.08	269.50	261.52	264.74
1471	NYSE	DAC	Thu, Jul 29, 2010	270.48	270.48	263.62	267.40
1470	NYSE	DAC	Wed, Jul 28, 2010	263.48	269.92	263.48	269.36
1469	NYSE	DAC	Tue, Jul 27, 2010	267.68	268.10	262.64	265.58
1468	NYSE	DAC	Mon, Jul 26, 2010	257.04	269.64	257.04	266.98
1467	NYSE	DAC	Fri, Jul 23, 2010	263.34	264.60	259.42	264.18
1466	NYSE	DAC	Thu, Jul 22, 2010	258.86	265.58	257.88	263.76
1465	NYSE	DAC	Wed, Jul 21, 2010	256.76	258.30	251.44	253.12
1464	NYSE	DAC	Tue, Jul 20, 2010	251.86	257.32	247.80	255.92
1463	NYSE	DAC	Mon, Jul 19, 2010	252.70	255.78	249.76	255.78
1462	NYSE	DAC	Fri, Jul 16, 2010	256.20	256.34	252.00	252.98
1461	NYSE	DAC	Thu, Jul 15, 2010	252.70	256.06	250.88	254.10
1460	NYSE	DAC	Wed, Jul 14, 2010	255.50	255.50	248.22	252.00
1459	NYSE	DAC	Tue, Jul 13, 2010	251.58	262.36	251.44	259.28
1458	NYSE	DAC	Mon, Jul 12, 2010	249.76	250.60	246.40	249.34
1457	NYSE	DAC	Fri, Jul 9, 2010	245.14	248.36	243.74	247.10
1456	NYSE	DAC	Thu, Jul 8, 2010	246.12	247.52	240.80	245.84
1455	NYSE	DAC	Wed, Jul 7, 2010	236.32	244.47	236.32	242.20
1454	NYSE	DAC	Tue, Jul 6, 2010	245.14	246.68	238.14	241.78
1453	NYSE	DAC	Fri, Jul 2, 2010	243.74	243.74	238.00	240.24
1452	NYSE	DAC	Thu, Jul 1, 2010	238.00	244.02	234.08	243.32
1451	NYSE	DAC	Wed, Jun 30, 2010	238.84	252.00	238.84	240.66
1450	NYSE	DAC	Tue, Jun 29, 2010	238.98	239.82	230.30	236.46
1449	NYSE	DAC	Mon, Jun 28, 2010	249.06	251.26	245.98	247.66
1448	NYSE	DAC	Fri, Jun 25, 2010	239.82	249.06	238.70	248.08
1447	NYSE	DAC	Thu, Jun 24, 2010	248.92	249.20	244.44	247.52
1446	NYSE	DAC	Wed, Jun 23, 2010	250.60	250.60	246.12	250.18
1445	NYSE	DAC	Tue, Jun 22, 2010	250.04	252.00	242.62	248.78
1444	NYSE	DAC	Mon, Jun 21, 2010	258.58	258.58	253.68	254.94
1443	NYSE	DAC	Fri, Jun 18, 2010	251.16	254.10	250.74	252.42
1442	NYSE	DAC	Thu, Jun 17, 2010	255.92	256.62	248.50	250.04
1441	NYSE	DAC	Wed, Jun 16, 2010	246.96	256.76	246.96	252.98
1440	NYSE	DAC	Tue, Jun 15, 2010	244.72	247.80	243.88	246.96
1439	NYSE	DAC	Mon, Jun 14, 2010	244.30	247.24	240.38	241.92
1438	NYSE	DAC	Fri, Jun 11, 2010	242.90	242.90	237.86	241.22
1437	NYSE	DAC	Thu, Jun 10, 2010	238.00	243.32	236.18	240.10
1436	NYSE	DAC	Wed, Jun 9, 2010	232.96	236.74	228.34	230.02
1435	NYSE	DAC	Tue, Jun 8, 2010	229.18	235.20	228.20	230.86
1434	NYSE	DAC	Mon, Jun 7, 2010	237.86	238.70	224.84	227.08
1433	NYSE	DAC	Fri, Jun 4, 2010	238.00	244.72	234.50	238.28
1432	NYSE	DAC	Thu, Jun 3, 2010	244.44	245.42	240.94	243.32
1431	NYSE	DAC	Wed, Jun 2, 2010	235.20	242.20	234.08	241.78
1430	NYSE	DAC	Tue, Jun 1, 2010	228.48	238.28	225.68	231.00
1429	NYSE	DAC	Fri, May 28, 2010	241.36	242.62	231.28	233.52
1428	NYSE	DAC	Thu, May 27, 2010	231.00	239.40	231.00	238.70
1427	NYSE	DAC	Wed, May 26, 2010	225.68	226.24	216.72	219.52
1426	NYSE	DAC	Tue, May 25, 2010	217.14	220.08	213.50	219.10
1425	NYSE	DAC	Mon, May 24, 2010	227.36	233.10	226.80	229.60
1424	NYSE	DAC	Fri, May 21, 2010	217.84	228.76	217.00	228.62
1423	NYSE	DAC	Thu, May 20, 2010	226.38	226.80	213.78	223.02
1422	NYSE	DAC	Wed, May 19, 2010	232.82	233.10	224.98	232.26
1421	NYSE	DAC	Tue, May 18, 2010	254.24	254.94	244.16	245.28
1420	NYSE	DAC	Mon, May 17, 2010	257.18	258.16	245.28	250.18
1419	NYSE	DAC	Fri, May 14, 2010	266.00	266.00	255.78	259.14
1418	NYSE	DAC	Thu, May 13, 2010	268.52	274.19	267.82	269.36
1417	NYSE	DAC	Wed, May 12, 2010	263.90	273.14	263.20	271.88
1416	NYSE	DAC	Tue, May 11, 2010	265.86	267.12	259.00	262.22
1415	NYSE	DAC	Mon, May 10, 2010	266.84	275.80	266.42	275.80
1414	NYSE	DAC	Fri, May 7, 2010	249.20	255.76	241.50	246.26
1413	NYSE	DAC	Thu, May 6, 2010	263.48	267.40	241.50	253.82
1412	NYSE	DAC	Wed, May 5, 2010	269.78	273.98	264.04	269.22
1411	NYSE	DAC	Tue, May 4, 2010	282.10	283.50	272.58	273.98
1410	NYSE	DAC	Mon, May 3, 2010	286.72	291.76	285.46	288.40
1409	NYSE	DAC	Fri, Apr 30, 2010	287.00	287.84	282.94	285.74
1408	NYSE	DAC	Thu, Apr 29, 2010	278.46	280.84	277.76	280.00
1407	NYSE	DAC	Wed, Apr 28, 2010	273.28	278.18	271.04	273.28
1406	NYSE	DAC	Tue, Apr 27, 2010	290.36	290.36	276.50	278.32
1405	NYSE	DAC	Mon, Apr 26, 2010	286.44	290.64	284.20	288.40
1404	NYSE	DAC	Fri, Apr 23, 2010	282.80	285.60	280.70	284.90
1403	NYSE	DAC	Thu, Apr 22, 2010	282.38	282.38	277.06	280.42
1402	NYSE	DAC	Wed, Apr 21, 2010	276.08	279.16	275.80	278.04
1401	NYSE	DAC	Tue, Apr 20, 2010	274.82	276.92	272.16	272.44
1400	NYSE	DAC	Mon, Apr 19, 2010	267.26	272.02	267.26	271.46
1399	NYSE	DAC	Fri, Apr 16, 2010	277.90	277.90	266.14	270.62
1398	NYSE	DAC	Thu, Apr 15, 2010	275.10	277.76	273.56	277.76
1397	NYSE	DAC	Wed, Apr 14, 2010	270.06	276.22	268.24	275.10
1396	NYSE	DAC	Tue, Apr 13, 2010	269.92	270.20	266.28	268.10
1395	NYSE	DAC	Mon, Apr 12, 2010	267.68	273.88	266.70	270.76
1394	NYSE	DAC	Fri, Apr 9, 2010	269.50	271.60	266.70	270.76
1393	NYSE	DAC	Thu, Apr 8, 2010	264.32	265.30	260.16	262.36
1392	NYSE	DAC	Wed, Apr 7, 2010	269.50	269.50	265.02	266.42
1391	NYSE	DAC	Tue, Apr 6, 2010	269.64	269.64	265.02	265.86
1390	NYSE	DAC	Mon, Apr 5, 2010	268.80	272.72	266.98	270.90
1389	NYSE	DAC	Thu, Apr 1, 2010	261.94	267.40	261.94	267.26
1388	NYSE	DAC	Wed, Mar 31, 2010	255.22	261.03	254.94	258.44
1387	NYSE	DAC	Tue, Mar 30, 2010	250.46	259.28	249.62	259.14
1386	NYSE	DAC	Mon, Mar 29, 2010	249.90	250.46	245.84	248.22
1385	NYSE	DAC	Fri, Mar 26, 2010	245.98	252.70	245.70	248.50
1384	NYSE	DAC	Thu, Mar 25, 2010	244.44	245.70	240.24	242.76
1383	NYSE	DAC	Wed, Mar 24, 2010	249.06	251.02	243.18	247.10
1382	NYSE	DAC	Tue, Mar 23, 2010	248.78	252.42	246.40	252.00
1381	NYSE	DAC	Mon, Mar 22, 2010	249.90	254.66	246.40	253.82
1380	NYSE	DAC	Fri, Mar 19, 2010	259.00	259.98	252.00	252.00
1379	NYSE	DAC	Thu, Mar 18, 2010	257.32	263.06	255.36	255.64
1378	NYSE	DAC	Wed, Mar 17, 2010	260.82	262.92	259.00	262.78
1377	NYSE	DAC	Tue, Mar 16, 2010	254.94	260.26	254.52	259.00
1376	NYSE	DAC	Mon, Mar 15, 2010	255.08	257.74	252.00	254.24
1375	NYSE	DAC	Fri, Mar 12, 2010	256.06	256.48	254.10	254.52
1374	NYSE	DAC	Thu, Mar 11, 2010	257.74	257.74	251.86	255.36
1373	NYSE	DAC	Wed, Mar 10, 2010	257.74	263.06	257.32	260.26
1372	NYSE	DAC	Tue, Mar 9, 2010	246.54	260.89	246.40	258.44
1371	NYSE	DAC	Mon, Mar 8, 2010	245.70	252.42	242.48	252.00
1370	NYSE	DAC	Fri, Mar 5, 2010	250.74	261.10	246.54	259.84
1369	NYSE	DAC	Thu, Mar 4, 2010	246.68	250.04	245.70	248.92
1368	NYSE	DAC	Wed, Mar 3, 2010	243.32	246.96	241.70	246.96
1367	NYSE	DAC	Tue, Mar 2, 2010	242.62	248.50	240.66	245.00
1366	NYSE	DAC	Mon, Mar 1, 2010	226.80	233.80	226.80	233.80
1365	NYSE	DAC	Fri, Feb 26, 2010	219.10	228.06	217.00	226.52
1364	NYSE	DAC	Thu, Feb 25, 2010	205.94	208.46	203.00	207.90
1363	NYSE	DAC	Wed, Feb 24, 2010	210.56	214.62	209.30	212.80
1362	NYSE	DAC	Tue, Feb 23, 2010	214.06	217.70	211.40	212.10
1361	NYSE	DAC	Mon, Feb 22, 2010	215.88	220.36	215.88	217.84
1360	NYSE	DAC	Fri, Feb 19, 2010	215.88	217.56	214.48	215.04
1359	NYSE	DAC	Thu, Feb 18, 2010	220.50	221.20	216.72	219.24
1358	NYSE	DAC	Wed, Feb 17, 2010	220.36	222.88	216.30	222.88
1357	NYSE	DAC	Tue, Feb 16, 2010	217.28	218.40	216.30	217.56
1356	NYSE	DAC	Fri, Feb 12, 2010	207.34	213.92	207.34	212.38
1355	NYSE	DAC	Thu, Feb 11, 2010	209.16	211.82	207.20	211.40
1354	NYSE	DAC	Wed, Feb 10, 2010	203.98	206.36	200.34	205.10
1353	NYSE	DAC	Tue, Feb 9, 2010	204.12	207.34	202.72	207.34
1352	NYSE	DAC	Mon, Feb 8, 2010	200.34	204.40	198.10	202.58
1351	NYSE	DAC	Fri, Feb 5, 2010	199.78	202.86	193.90	199.92
1350	NYSE	DAC	Thu, Feb 4, 2010	210.00	210.00	198.94	201.74
1349	NYSE	DAC	Wed, Feb 3, 2010	219.80	223.86	218.96	220.36
1348	NYSE	DAC	Tue, Feb 2, 2010	216.44	220.08	215.04	218.54
1347	NYSE	DAC	Mon, Feb 1, 2010	212.80	222.74	212.80	219.10
1346	NYSE	DAC	Fri, Jan 29, 2010	211.82	213.64	203.70	204.82
1345	NYSE	DAC	Thu, Jan 28, 2010	214.90	216.30	209.58	210.70
1344	NYSE	DAC	Wed, Jan 27, 2010	216.30	216.30	204.82	213.92
1343	NYSE	DAC	Tue, Jan 26, 2010	227.92	228.90	225.40	226.24
1342	NYSE	DAC	Mon, Jan 25, 2010	230.30	230.58	227.92	229.60
1341	NYSE	DAC	Fri, Jan 22, 2010	231.70	233.80	227.50	227.92
1340	NYSE	DAC	Thu, Jan 21, 2010	236.74	238.28	228.20	232.12
1339	NYSE	DAC	Wed, Jan 20, 2010	244.16	244.16	236.60	238.70
1338	NYSE	DAC	Tue, Jan 19, 2010	245.56	249.20	242.76	243.60
1337	NYSE	DAC	Fri, Jan 15, 2010	245.98	248.22	239.40	242.76
1336	NYSE	DAC	Thu, Jan 14, 2010	244.58	246.40	241.08	245.42
1335	NYSE	DAC	Wed, Jan 13, 2010	240.52	244.16	239.68	243.60
1334	NYSE	DAC	Tue, Jan 12, 2010	240.10	242.34	236.46	237.72
1333	NYSE	DAC	Mon, Jan 11, 2010	248.50	248.50	241.92	243.18
1332	NYSE	DAC	Fri, Jan 8, 2010	245.84	245.84	243.18	243.60
1331	NYSE	DAC	Thu, Jan 7, 2010	243.46	246.82	242.76	245.98
1330	NYSE	DAC	Wed, Jan 6, 2010	250.60	252.14	248.78	251.86
1329	NYSE	DAC	Tue, Jan 5, 2010	248.92	250.60	246.68	249.90
1328	NYSE	DAC	Mon, Jan 4, 2010	245.98	253.26	244.86	252.42
1327	NYSE	DAC	Thu, Dec 31, 2009	237.16	239.12	235.62	236.04
1326	NYSE	DAC	Wed, Dec 30, 2009	236.60	238.00	232.82	236.46
1325	NYSE	DAC	Tue, Dec 29, 2009	236.60	239.26	235.76	236.74
1324	NYSE	DAC	Mon, Dec 28, 2009	240.10	240.10	232.82	234.64
1323	NYSE	DAC	Thu, Dec 24, 2009	233.10	243.46	232.54	240.66
1322	NYSE	DAC	Wed, Dec 23, 2009	224.42	226.52	221.90	225.82
1321	NYSE	DAC	Tue, Dec 22, 2009	218.96	220.50	217.42	219.80
1320	NYSE	DAC	Mon, Dec 21, 2009	220.92	223.16	219.10	220.22
1319	NYSE	DAC	Fri, Dec 18, 2009	221.34	223.58	219.10	220.08
1318	NYSE	DAC	Thu, Dec 17, 2009	215.46	218.67	215.46	217.98
1317	NYSE	DAC	Wed, Dec 16, 2009	213.78	217.56	213.78	217.28
1316	NYSE	DAC	Tue, Dec 15, 2009	211.40	213.36	205.10	212.10
1315	NYSE	DAC	Mon, Dec 14, 2009	216.86	218.40	213.08	215.74
1314	NYSE	DAC	Fri, Dec 11, 2009	214.48	217.14	213.36	216.16
1313	NYSE	DAC	Thu, Dec 10, 2009	215.60	217.70	212.38	217.28
1312	NYSE	DAC	Wed, Dec 9, 2009	216.44	217.00	212.52	215.46
1311	NYSE	DAC	Tue, Dec 8, 2009	215.60	216.44	212.52	213.78
1310	NYSE	DAC	Mon, Dec 7, 2009	217.14	218.26	213.92	215.04
1309	NYSE	DAC	Fri, Dec 4, 2009	219.66	222.46	215.60	218.40
1308	NYSE	DAC	Thu, Dec 3, 2009	219.52	219.52	213.50	216.44
1307	NYSE	DAC	Wed, Dec 2, 2009	219.94	221.76	217.42	219.52
1306	NYSE	DAC	Tue, Dec 1, 2009	209.30	224.14	209.30	222.60
1305	NYSE	DAC	Mon, Nov 30, 2009	197.12	201.32	194.04	200.48
1304	NYSE	DAC	Fri, Nov 27, 2009	188.02	195.72	188.02	192.08
1303	NYSE	DAC	Wed, Nov 25, 2009	192.64	194.60	191.10	193.76
1302	NYSE	DAC	Tue, Nov 24, 2009	192.64	194.88	191.10	193.48
1301	NYSE	DAC	Mon, Nov 23, 2009	195.86	196.56	190.82	192.78
1300	NYSE	DAC	Fri, Nov 20, 2009	191.80	193.62	190.54	192.92
1299	NYSE	DAC	Thu, Nov 19, 2009	193.76	193.76	187.60	190.68
1298	NYSE	DAC	Wed, Nov 18, 2009	195.72	196.00	193.20	195.86
1297	NYSE	DAC	Tue, Nov 17, 2009	193.20	194.46	191.10	194.04
1296	NYSE	DAC	Mon, Nov 16, 2009	192.36	196.00	192.36	196.00
1295	NYSE	DAC	Fri, Nov 13, 2009	185.50	191.38	183.96	191.24
1294	NYSE	DAC	Thu, Nov 12, 2009	184.24	186.34	181.58	184.66
1293	NYSE	DAC	Wed, Nov 11, 2009	183.82	185.50	182.42	183.82
1292	NYSE	DAC	Tue, Nov 10, 2009	176.96	179.20	176.40	177.94
1291	NYSE	DAC	Mon, Nov 9, 2009	174.16	177.38	173.04	177.38
1290	NYSE	DAC	Fri, Nov 6, 2009	169.54	171.78	168.14	170.10
1289	NYSE	DAC	Thu, Nov 5, 2009	169.68	171.22	168.56	170.94
1288	NYSE	DAC	Wed, Nov 4, 2009	169.54	170.80	168.42	168.84
1287	NYSE	DAC	Tue, Nov 3, 2009	163.10	168.00	162.12	167.72
1286	NYSE	DAC	Mon, Nov 2, 2009	162.68	168.56	160.44	164.08
1285	NYSE	DAC	Fri, Oct 30, 2009	170.94	171.78	158.48	159.32
1284	NYSE	DAC	Thu, Oct 29, 2009	164.78	171.50	164.78	170.24
1283	NYSE	DAC	Wed, Oct 28, 2009	165.20	170.38	163.38	163.52
1282	NYSE	DAC	Tue, Oct 27, 2009	169.26	169.96	163.80	164.08
1281	NYSE	DAC	Mon, Oct 26, 2009	163.52	173.46	161.00	167.44
1280	NYSE	DAC	Fri, Oct 23, 2009	163.10	165.48	158.48	160.30
1279	NYSE	DAC	Thu, Oct 22, 2009	166.32	167.72	161.56	163.80
1278	NYSE	DAC	Wed, Oct 21, 2009	167.30	169.96	167.02	168.28
1277	NYSE	DAC	Tue, Oct 20, 2009	173.74	174.86	170.24	171.64
1276	NYSE	DAC	Mon, Oct 19, 2009	171.92	174.30	170.10	172.20
1275	NYSE	DAC	Fri, Oct 16, 2009	174.44	178.22	170.10	171.08
1274	NYSE	DAC	Thu, Oct 15, 2009	178.22	178.64	172.90	176.40
1273	NYSE	DAC	Wed, Oct 14, 2009	175.00	178.92	174.30	178.92
1272	NYSE	DAC	Tue, Oct 13, 2009	171.22	171.50	167.86	168.14
1271	NYSE	DAC	Mon, Oct 12, 2009	173.60	173.60	169.54	170.94
1270	NYSE	DAC	Fri, Oct 9, 2009	173.60	173.60	168.56	171.22
1269	NYSE	DAC	Thu, Oct 8, 2009	182.14	183.40	179.34	180.46
1268	NYSE	DAC	Wed, Oct 7, 2009	182.14	182.14	178.36	179.34
1267	NYSE	DAC	Tue, Oct 6, 2009	178.50	180.60	176.82	179.34
1266	NYSE	DAC	Mon, Oct 5, 2009	170.38	175.84	170.38	175.84
1265	NYSE	DAC	Fri, Oct 2, 2009	171.50	171.78	166.60	170.66
1264	NYSE	DAC	Thu, Oct 1, 2009	177.10	181.02	173.60	174.72
1263	NYSE	DAC	Wed, Sep 30, 2009	180.04	181.44	176.40	181.44
1262	NYSE	DAC	Tue, Sep 29, 2009	181.16	181.86	179.20	179.48
1261	NYSE	DAC	Mon, Sep 28, 2009	178.50	182.14	177.73	181.16
1260	NYSE	DAC	Fri, Sep 25, 2009	177.80	179.61	176.40	178.78
1259	NYSE	DAC	Thu, Sep 24, 2009	182.14	184.52	178.08	180.04
1258	NYSE	DAC	Wed, Sep 23, 2009	186.34	187.74	182.00	182.28
1257	NYSE	DAC	Tue, Sep 22, 2009	184.24	189.70	184.24	185.22
1256	NYSE	DAC	Mon, Sep 21, 2009	177.94	180.46	175.00	179.20
1255	NYSE	DAC	Fri, Sep 18, 2009	186.76	186.76	179.20	179.90
1254	NYSE	DAC	Thu, Sep 17, 2009	186.06	189.84	183.54	186.34
1253	NYSE	DAC	Wed, Sep 16, 2009	183.82	190.13	183.26	186.62
1252	NYSE	DAC	Tue, Sep 15, 2009	179.90	179.90	176.68	177.52
1251	NYSE	DAC	Mon, Sep 14, 2009	177.80	180.04	176.82	177.24
1250	NYSE	DAC	Fri, Sep 11, 2009	182.00	182.00	175.98	177.38
1249	NYSE	DAC	Thu, Sep 10, 2009	183.40	183.40	179.90	183.12
1248	NYSE	DAC	Wed, Sep 9, 2009	181.58	183.12	179.90	182.00
1247	NYSE	DAC	Tue, Sep 8, 2009	172.34	181.86	172.20	181.86
1246	NYSE	DAC	Fri, Sep 4, 2009	163.24	167.30	162.54	166.46
1245	NYSE	DAC	Thu, Sep 3, 2009	162.26	164.64	160.58	163.94
1244	NYSE	DAC	Wed, Sep 2, 2009	164.22	165.20	161.28	162.12
1243	NYSE	DAC	Tue, Sep 1, 2009	169.40	170.38	162.54	165.48
1242	NYSE	DAC	Mon, Aug 31, 2009	164.64	164.92	161.28	162.26
1241	NYSE	DAC	Fri, Aug 28, 2009	169.40	170.52	166.74	168.70
1240	NYSE	DAC	Thu, Aug 27, 2009	168.70	171.50	164.78	168.84
1239	NYSE	DAC	Wed, Aug 26, 2009	169.96	172.20	167.02	169.40
1238	NYSE	DAC	Tue, Aug 25, 2009	168.14	172.76	166.74	167.72
1237	NYSE	DAC	Mon, Aug 24, 2009	158.76	166.18	157.78	166.18
1236	NYSE	DAC	Fri, Aug 21, 2009	154.28	155.96	152.04	154.84
1235	NYSE	DAC	Thu, Aug 20, 2009	152.46	154.00	150.64	154.00
1234	NYSE	DAC	Wed, Aug 19, 2009	152.04	153.02	149.17	151.48
1233	NYSE	DAC	Tue, Aug 18, 2009	153.44	159.60	151.34	154.00
1232	NYSE	DAC	Mon, Aug 17, 2009	150.64	154.00	147.00	149.10
1231	NYSE	DAC	Fri, Aug 14, 2009	165.76	167.16	158.76	161.42
1230	NYSE	DAC	Thu, Aug 13, 2009	164.64	167.72	164.50	167.30
1229	NYSE	DAC	Wed, Aug 12, 2009	157.64	163.10	157.64	162.12
1228	NYSE	DAC	Tue, Aug 11, 2009	160.58	161.14	153.16	154.70
1227	NYSE	DAC	Mon, Aug 10, 2009	157.64	158.06	151.34	155.68
1226	NYSE	DAC	Fri, Aug 7, 2009	158.90	162.40	157.36	159.60
1225	NYSE	DAC	Thu, Aug 6, 2009	160.30	160.30	154.28	157.92
1224	NYSE	DAC	Wed, Aug 5, 2009	166.04	168.00	161.28	162.54
1223	NYSE	DAC	Tue, Aug 4, 2009	160.72	166.46	156.80	165.20
1222	NYSE	DAC	Mon, Aug 3, 2009	149.24	158.62	149.24	158.34
1221	NYSE	DAC	Fri, Jul 31, 2009	147.84	149.10	145.60	147.70
1220	NYSE	DAC	Thu, Jul 30, 2009	146.58	148.82	144.20	146.72
1219	NYSE	DAC	Wed, Jul 29, 2009	146.02	149.52	140.00	142.24
1218	NYSE	DAC	Tue, Jul 28, 2009	151.20	154.00	145.04	147.28
1217	NYSE	DAC	Mon, Jul 27, 2009	145.46	147.00	142.10	146.86
1216	NYSE	DAC	Fri, Jul 24, 2009	136.50	143.22	135.80	141.54
1215	NYSE	DAC	Thu, Jul 23, 2009	130.76	133.39	127.68	132.72
1214	NYSE	DAC	Wed, Jul 22, 2009	128.10	128.38	125.16	128.24
1213	NYSE	DAC	Tue, Jul 21, 2009	128.10	131.88	127.54	128.24
1212	NYSE	DAC	Mon, Jul 20, 2009	125.16	127.96	124.74	127.40
1211	NYSE	DAC	Fri, Jul 17, 2009	123.20	123.76	120.82	123.20
1210	NYSE	DAC	Thu, Jul 16, 2009	118.44	121.80	117.04	120.82
1209	NYSE	DAC	Wed, Jul 15, 2009	115.36	121.80	112.70	120.26
1208	NYSE	DAC	Tue, Jul 14, 2009	108.08	112.28	108.08	111.02
1207	NYSE	DAC	Mon, Jul 13, 2009	105.98	108.64	103.60	108.22
1206	NYSE	DAC	Fri, Jul 10, 2009	105.56	110.46	105.56	108.78
1205	NYSE	DAC	Thu, Jul 9, 2009	104.86	112.28	104.72	110.88
1204	NYSE	DAC	Wed, Jul 8, 2009	114.24	114.52	103.18	106.96
1203	NYSE	DAC	Tue, Jul 7, 2009	115.08	116.06	114.10	114.94
1202	NYSE	DAC	Mon, Jul 6, 2009	117.46	118.58	113.40	117.60
1201	NYSE	DAC	Thu, Jul 2, 2009	122.50	122.50	119.00	120.40
1200	NYSE	DAC	Wed, Jul 1, 2009	121.10	124.60	121.10	123.90
1199	NYSE	DAC	Tue, Jun 30, 2009	126.14	126.98	114.52	119.28
1198	NYSE	DAC	Mon, Jun 29, 2009	132.02	133.14	128.38	131.60
1197	NYSE	DAC	Fri, Jun 26, 2009	136.78	138.46	133.14	136.36
1196	NYSE	DAC	Thu, Jun 25, 2009	131.88	137.20	128.80	135.94
1195	NYSE	DAC	Wed, Jun 24, 2009	132.72	137.20	131.88	134.26
1194	NYSE	DAC	Tue, Jun 23, 2009	128.94	130.34	126.70	129.08
1193	NYSE	DAC	Mon, Jun 22, 2009	136.36	136.36	127.68	127.82
1192	NYSE	DAC	Fri, Jun 19, 2009	139.16	140.42	135.10	135.80
1191	NYSE	DAC	Thu, Jun 18, 2009	129.92	134.68	126.56	133.56
1190	NYSE	DAC	Wed, Jun 17, 2009	128.66	130.06	118.30	128.24
1189	NYSE	DAC	Tue, Jun 16, 2009	138.74	142.66	133.00	133.42
1188	NYSE	DAC	Mon, Jun 15, 2009	141.96	142.66	133.70	135.24
1187	NYSE	DAC	Fri, Jun 12, 2009	147.28	148.12	144.20	145.32
1186	NYSE	DAC	Thu, Jun 11, 2009	149.10	152.60	136.50	148.12
1185	NYSE	DAC	Wed, Jun 10, 2009	146.72	154.00	145.88	147.00
1184	NYSE	DAC	Tue, Jun 9, 2009	150.08	151.06	143.92	145.88
1183	NYSE	DAC	Mon, Jun 8, 2009	145.60	150.08	137.90	146.58
1182	NYSE	DAC	Fri, Jun 5, 2009	147.00	152.60	145.60	146.86
1181	NYSE	DAC	Thu, Jun 4, 2009	143.78	147.00	143.50	144.76
1180	NYSE	DAC	Wed, Jun 3, 2009	143.64	145.18	140.14	144.34
1179	NYSE	DAC	Tue, Jun 2, 2009	142.66	145.60	138.60	144.76
1178	NYSE	DAC	Mon, Jun 1, 2009	137.34	142.94	136.08	141.96
1177	NYSE	DAC	Fri, May 29, 2009	142.10	142.10	128.24	135.52
1176	NYSE	DAC	Thu, May 28, 2009	136.22	141.54	135.80	141.54
1175	NYSE	DAC	Wed, May 27, 2009	134.26	139.72	133.28	134.96
1174	NYSE	DAC	Tue, May 26, 2009	131.60	133.70	128.10	132.44
1173	NYSE	DAC	Fri, May 22, 2009	135.52	135.52	127.68	134.54
1172	NYSE	DAC	Thu, May 21, 2009	126.84	134.40	126.00	133.70
1171	NYSE	DAC	Wed, May 20, 2009	137.20	137.20	124.60	124.74
1170	NYSE	DAC	Tue, May 19, 2009	131.18	133.00	124.60	126.00
1169	NYSE	DAC	Mon, May 18, 2009	118.58	136.36	115.92	126.98
1168	NYSE	DAC	Fri, May 15, 2009	105.00	108.64	101.64	106.40
1167	NYSE	DAC	Thu, May 14, 2009	99.68	105.00	98.84	104.72
1166	NYSE	DAC	Wed, May 13, 2009	108.78	108.78	98.00	100.38
1165	NYSE	DAC	Tue, May 12, 2009	107.38	110.18	104.44	109.76
1164	NYSE	DAC	Mon, May 11, 2009	109.20	109.76	103.88	108.78
1163	NYSE	DAC	Fri, May 8, 2009	110.74	119.00	107.24	109.76
1162	NYSE	DAC	Thu, May 7, 2009	111.16	111.58	105.42	105.98
1161	NYSE	DAC	Wed, May 6, 2009	111.86	111.86	105.14	107.66
1160	NYSE	DAC	Tue, May 5, 2009	110.04	112.00	105.00	109.48
1159	NYSE	DAC	Mon, May 4, 2009	109.90	110.04	106.54	110.04
1158	NYSE	DAC	Fri, May 1, 2009	109.62	110.60	101.50	104.16
1157	NYSE	DAC	Thu, Apr 30, 2009	109.06	111.72	105.70	107.94
1156	NYSE	DAC	Wed, Apr 29, 2009	102.90	107.66	102.90	106.68
1155	NYSE	DAC	Tue, Apr 28, 2009	101.08	103.60	100.52	102.20
1154	NYSE	DAC	Mon, Apr 27, 2009	106.26	106.26	101.22	103.60
1153	NYSE	DAC	Fri, Apr 24, 2009	109.20	109.20	102.06	106.26
1152	NYSE	DAC	Thu, Apr 23, 2009	102.06	102.90	98.84	101.08
1151	NYSE	DAC	Wed, Apr 22, 2009	103.04	103.04	97.16	98.70
1150	NYSE	DAC	Tue, Apr 21, 2009	92.96	98.14	91.70	97.16
1149	NYSE	DAC	Mon, Apr 20, 2009	98.70	100.10	93.80	96.04
1148	NYSE	DAC	Fri, Apr 17, 2009	105.42	105.56	99.40	101.08
1147	NYSE	DAC	Thu, Apr 16, 2009	108.92	110.04	105.28	106.26
1146	NYSE	DAC	Wed, Apr 15, 2009	106.12	111.72	105.84	109.34
1145	NYSE	DAC	Tue, Apr 14, 2009	111.86	111.86	98.70	103.04
1144	NYSE	DAC	Mon, Apr 13, 2009	112.14	112.70	103.60	108.08
1143	NYSE	DAC	Thu, Apr 9, 2009	97.44	116.20	97.30	106.96
1142	NYSE	DAC	Wed, Apr 8, 2009	82.46	94.50	81.90	92.96
1141	NYSE	DAC	Tue, Apr 7, 2009	80.22	83.16	79.80	81.90
1140	NYSE	DAC	Mon, Apr 6, 2009	84.14	85.68	81.06	84.00
1139	NYSE	DAC	Fri, Apr 3, 2009	85.40	85.40	80.50	84.84
1138	NYSE	DAC	Thu, Apr 2, 2009	80.22	86.10	79.38	84.84
1137	NYSE	DAC	Wed, Apr 1, 2009	68.88	75.04	67.62	75.04
1136	NYSE	DAC	Tue, Mar 31, 2009	66.50	72.10	64.40	69.02
1135	NYSE	DAC	Mon, Mar 30, 2009	67.90	68.46	61.32	63.70
1134	NYSE	DAC	Fri, Mar 27, 2009	68.46	71.96	67.06	70.70
1133	NYSE	DAC	Thu, Mar 26, 2009	64.82	67.34	64.40	65.10
1132	NYSE	DAC	Wed, Mar 25, 2009	68.88	68.88	62.72	64.26
1131	NYSE	DAC	Tue, Mar 24, 2009	71.82	72.80	66.50	68.46
1130	NYSE	DAC	Mon, Mar 23, 2009	66.78	72.52	65.94	71.40
1129	NYSE	DAC	Fri, Mar 20, 2009	59.50	64.82	59.36	63.00
1128	NYSE	DAC	Thu, Mar 19, 2009	62.16	63.56	58.80	59.92
1127	NYSE	DAC	Wed, Mar 18, 2009	60.48	62.16	56.84	62.16
1126	NYSE	DAC	Tue, Mar 17, 2009	57.54	60.20	55.30	60.20
1125	NYSE	DAC	Mon, Mar 16, 2009	58.38	59.08	53.34	53.34
1124	NYSE	DAC	Fri, Mar 13, 2009	54.60	57.40	54.04	55.44
1123	NYSE	DAC	Thu, Mar 12, 2009	51.24	54.46	49.84	54.18
1122	NYSE	DAC	Wed, Mar 11, 2009	50.26	52.35	49.00	49.00
1121	NYSE	DAC	Tue, Mar 10, 2009	47.60	50.68	47.18	50.40
1120	NYSE	DAC	Mon, Mar 9, 2009	48.30	50.40	44.94	44.94
1119	NYSE	DAC	Fri, Mar 6, 2009	49.28	49.28	45.36	48.02
1118	NYSE	DAC	Thu, Mar 5, 2009	47.60	49.56	45.78	47.60
1117	NYSE	DAC	Wed, Mar 4, 2009	47.46	49.98	46.90	49.98
1116	NYSE	DAC	Tue, Mar 3, 2009	44.38	47.74	44.38	45.50
1115	NYSE	DAC	Mon, Mar 2, 2009	49.00	49.00	42.70	43.96
1114	NYSE	DAC	Fri, Feb 27, 2009	50.68	50.68	46.62	49.14
1113	NYSE	DAC	Thu, Feb 26, 2009	55.02	55.02	49.98	51.80
1112	NYSE	DAC	Wed, Feb 25, 2009	49.56	52.50	47.74	52.50
1111	NYSE	DAC	Tue, Feb 24, 2009	45.64	49.14	45.22	48.72
1110	NYSE	DAC	Mon, Feb 23, 2009	47.88	48.02	44.52	45.50
1109	NYSE	DAC	Fri, Feb 20, 2009	47.88	47.88	45.50	46.62
1108	NYSE	DAC	Thu, Feb 19, 2009	50.40	50.68	47.60	49.42
1107	NYSE	DAC	Wed, Feb 18, 2009	55.02	55.02	49.70	49.70
1106	NYSE	DAC	Tue, Feb 17, 2009	53.20	55.44	49.84	55.44
1105	NYSE	DAC	Fri, Feb 13, 2009	56.56	56.56	51.52	54.46
1104	NYSE	DAC	Thu, Feb 12, 2009	52.36	53.48	51.10	53.48
1103	NYSE	DAC	Wed, Feb 11, 2009	53.48	54.32	51.80	51.94
1102	NYSE	DAC	Tue, Feb 10, 2009	55.72	56.00	52.36	53.90
1101	NYSE	DAC	Mon, Feb 9, 2009	58.38	58.38	56.00	56.70
1100	NYSE	DAC	Fri, Feb 6, 2009	55.02	59.22	55.02	56.00
1099	NYSE	DAC	Thu, Feb 5, 2009	52.50	56.00	51.80	56.00
1098	NYSE	DAC	Wed, Feb 4, 2009	55.30	55.30	53.20	54.46
1097	NYSE	DAC	Tue, Feb 3, 2009	53.48	54.74	51.24	54.74
1096	NYSE	DAC	Mon, Feb 2, 2009	56.56	56.56	53.48	53.90
1095	NYSE	DAC	Fri, Jan 30, 2009	57.82	58.10	54.60	56.56
1094	NYSE	DAC	Thu, Jan 29, 2009	59.92	62.72	56.42	58.10
1093	NYSE	DAC	Wed, Jan 28, 2009	57.40	61.88	57.40	60.90
1092	NYSE	DAC	Tue, Jan 27, 2009	57.96	58.10	56.42	57.40
1091	NYSE	DAC	Mon, Jan 26, 2009	58.52	58.52	56.28	56.70
1090	NYSE	DAC	Fri, Jan 23, 2009	58.52	58.94	56.00	56.14
1089	NYSE	DAC	Thu, Jan 22, 2009	59.08	59.36	56.00	58.94
1088	NYSE	DAC	Wed, Jan 21, 2009	57.68	60.20	56.70	59.36
1087	NYSE	DAC	Tue, Jan 20, 2009	61.46	61.60	56.00	60.20
1086	NYSE	DAC	Fri, Jan 16, 2009	64.12	64.12	58.94	63.00
1085	NYSE	DAC	Thu, Jan 15, 2009	61.18	65.69	56.00	59.78
1084	NYSE	DAC	Wed, Jan 14, 2009	60.90	61.60	56.84	57.26
1083	NYSE	DAC	Tue, Jan 13, 2009	62.02	63.70	60.34	61.18
1082	NYSE	DAC	Mon, Jan 12, 2009	66.22	66.22	61.60	61.60
1081	NYSE	DAC	Fri, Jan 9, 2009	69.02	69.30	64.54	66.64
1080	NYSE	DAC	Thu, Jan 8, 2009	69.58	71.82	66.50	70.28
1079	NYSE	DAC	Wed, Jan 7, 2009	72.66	73.08	66.50	69.30
1078	NYSE	DAC	Tue, Jan 6, 2009	71.12	75.74	70.14	74.62
1077	NYSE	DAC	Mon, Jan 5, 2009	66.36	70.98	65.38	70.00
1076	NYSE	DAC	Fri, Jan 2, 2009	62.58	69.86	62.58	66.36
1075	NYSE	DAC	Wed, Dec 31, 2008	62.44	65.80	62.02	62.30
1074	NYSE	DAC	Tue, Dec 30, 2008	64.54	64.82	62.58	63.84
1073	NYSE	DAC	Mon, Dec 29, 2008	62.02	64.54	58.94	64.54
1072	NYSE	DAC	Fri, Dec 26, 2008	60.20	61.32	59.22	59.64
1071	NYSE	DAC	Wed, Dec 24, 2008	61.60	63.00	60.34	62.72
1070	NYSE	DAC	Tue, Dec 23, 2008	64.82	66.08	59.92	65.24
1069	NYSE	DAC	Mon, Dec 22, 2008	68.60	69.02	64.54	65.10
1068	NYSE	DAC	Fri, Dec 19, 2008	65.66	69.02	62.58	69.02
1067	NYSE	DAC	Thu, Dec 18, 2008	66.50	67.20	61.74	61.88
1066	NYSE	DAC	Wed, Dec 17, 2008	60.76	66.64	60.76	65.66
1065	NYSE	DAC	Tue, Dec 16, 2008	61.46	63.14	60.76	63.14
1064	NYSE	DAC	Mon, Dec 15, 2008	61.18	62.72	59.22	61.32
1063	NYSE	DAC	Fri, Dec 12, 2008	58.94	61.18	57.40	60.06
1062	NYSE	DAC	Thu, Dec 11, 2008	63.00	63.70	59.64	61.18
1061	NYSE	DAC	Wed, Dec 10, 2008	62.86	63.84	60.20	63.84
1060	NYSE	DAC	Tue, Dec 9, 2008	60.06	62.02	57.54	58.80
1059	NYSE	DAC	Mon, Dec 8, 2008	68.04	68.04	59.78	60.62
1058	NYSE	DAC	Fri, Dec 5, 2008	63.84	66.50	58.24	66.50
1057	NYSE	DAC	Thu, Dec 4, 2008	58.80	64.68	58.80	60.62
1056	NYSE	DAC	Wed, Dec 3, 2008	58.66	60.06	56.00	57.40
1055	NYSE	DAC	Tue, Dec 2, 2008	54.60	61.46	52.78	61.46
1054	NYSE	DAC	Mon, Dec 1, 2008	59.78	63.28	52.50	52.50
1053	NYSE	DAC	Fri, Nov 28, 2008	65.10	66.50	62.72	63.70
1052	NYSE	DAC	Wed, Nov 26, 2008	64.05	66.50	62.58	65.10
1051	NYSE	DAC	Tue, Nov 25, 2008	58.66	67.20	58.66	65.80
1050	NYSE	DAC	Mon, Nov 24, 2008	57.26	60.90	55.58	59.08
1049	NYSE	DAC	Fri, Nov 21, 2008	56.00	57.12	50.68	53.48
1048	NYSE	DAC	Thu, Nov 20, 2008	54.60	56.00	50.96	50.96
1047	NYSE	DAC	Wed, Nov 19, 2008	60.62	60.62	54.46	56.00
1046	NYSE	DAC	Tue, Nov 18, 2008	60.48	60.48	56.00	58.38
1045	NYSE	DAC	Mon, Nov 17, 2008	57.54	61.32	56.14	60.20
1044	NYSE	DAC	Fri, Nov 14, 2008	56.56	58.24	55.02	56.28
1043	NYSE	DAC	Thu, Nov 13, 2008	56.28	60.20	53.90	59.50
1042	NYSE	DAC	Wed, Nov 12, 2008	62.72	62.72	55.02	57.26
1041	NYSE	DAC	Tue, Nov 11, 2008	60.34	63.42	59.50	62.44
1040	NYSE	DAC	Mon, Nov 10, 2008	67.76	67.76	61.88	62.86
1039	NYSE	DAC	Fri, Nov 7, 2008	60.34	65.10	60.34	61.88
1038	NYSE	DAC	Thu, Nov 6, 2008	61.32	63.00	58.80	63.00
1037	NYSE	DAC	Wed, Nov 5, 2008	65.80	69.02	63.70	65.52
1036	NYSE	DAC	Tue, Nov 4, 2008	72.10	73.22	69.86	71.40
1035	NYSE	DAC	Mon, Nov 3, 2008	79.94	80.50	65.52	68.04
1034	NYSE	DAC	Fri, Oct 31, 2008	60.06	81.90	58.10	81.90
1033	NYSE	DAC	Thu, Oct 30, 2008	62.44	66.36	57.96	59.50
1032	NYSE	DAC	Wed, Oct 29, 2008	58.66	63.00	56.14	58.38
1031	NYSE	DAC	Tue, Oct 28, 2008	56.84	58.80	52.64	56.00
1030	NYSE	DAC	Mon, Oct 27, 2008	51.10	55.86	49.70	53.90
1029	NYSE	DAC	Fri, Oct 24, 2008	54.18	57.96	49.00	55.44
1028	NYSE	DAC	Thu, Oct 23, 2008	64.12	65.94	54.04	60.90
1027	NYSE	DAC	Wed, Oct 22, 2008	70.84	71.54	66.78	67.62
1026	NYSE	DAC	Tue, Oct 21, 2008	77.56	77.56	73.22	73.64
1025	NYSE	DAC	Mon, Oct 20, 2008	77.42	77.98	74.06	76.86
1024	NYSE	DAC	Fri, Oct 17, 2008	75.18	84.00	73.50	78.26
1023	NYSE	DAC	Thu, Oct 16, 2008	78.82	82.32	71.54	80.50
1022	NYSE	DAC	Wed, Oct 15, 2008	86.10	86.10	79.94	84.14
1021	NYSE	DAC	Tue, Oct 14, 2008	92.96	103.18	86.52	88.76
1020	NYSE	DAC	Mon, Oct 13, 2008	84.98	93.24	84.00	90.44
1019	NYSE	DAC	Fri, Oct 10, 2008	79.66	84.14	70.28	82.74
1018	NYSE	DAC	Thu, Oct 9, 2008	85.68	86.24	80.08	81.34
1017	NYSE	DAC	Wed, Oct 8, 2008	82.88	87.08	78.68	83.16
1016	NYSE	DAC	Tue, Oct 7, 2008	94.50	94.50	84.42	84.84
1015	NYSE	DAC	Mon, Oct 6, 2008	94.64	94.78	88.06	91.98
1014	NYSE	DAC	Fri, Oct 3, 2008	98.28	104.72	98.14	99.82
1013	NYSE	DAC	Thu, Oct 2, 2008	104.30	104.30	97.44	101.64
1012	NYSE	DAC	Wed, Oct 1, 2008	107.10	107.10	103.32	103.74
1011	NYSE	DAC	Tue, Sep 30, 2008	106.26	113.54	101.50	107.24
1010	NYSE	DAC	Mon, Sep 29, 2008	112.00	112.14	101.22	102.06
1009	NYSE	DAC	Fri, Sep 26, 2008	116.90	118.30	114.10	117.60
1008	NYSE	DAC	Thu, Sep 25, 2008	120.82	123.48	115.78	120.54
1007	NYSE	DAC	Wed, Sep 24, 2008	126.00	126.00	119.00	119.98
1006	NYSE	DAC	Tue, Sep 23, 2008	125.86	128.80	123.20	126.56
1005	NYSE	DAC	Mon, Sep 22, 2008	135.66	135.66	126.28	128.80
1004	NYSE	DAC	Fri, Sep 19, 2008	136.64	140.14	130.62	137.34
1003	NYSE	DAC	Thu, Sep 18, 2008	121.10	139.86	119.14	136.36
1002	NYSE	DAC	Wed, Sep 17, 2008	122.50	127.26	119.70	121.80
1001	NYSE	DAC	Tue, Sep 16, 2008	119.84	126.84	117.60	125.72
1000	NYSE	DAC	Mon, Sep 15, 2008	121.80	125.30	120.26	124.46
999	NYSE	DAC	Fri, Sep 12, 2008	127.68	130.06	126.70	129.50
998	NYSE	DAC	Thu, Sep 11, 2008	129.08	131.46	127.26	128.38
997	NYSE	DAC	Wed, Sep 10, 2008	130.76	132.30	128.24	131.32
996	NYSE	DAC	Tue, Sep 9, 2008	133.00	133.98	129.64	131.18
995	NYSE	DAC	Mon, Sep 8, 2008	136.64	137.06	131.60	133.42
994	NYSE	DAC	Fri, Sep 5, 2008	129.08	132.30	128.66	131.32
993	NYSE	DAC	Thu, Sep 4, 2008	136.36	136.36	128.38	129.50
992	NYSE	DAC	Wed, Sep 3, 2008	135.94	137.20	131.60	133.42
991	NYSE	DAC	Tue, Sep 2, 2008	140.56	140.56	134.54	137.76
990	NYSE	DAC	Fri, Aug 29, 2008	140.00	140.00	134.26	138.04
989	NYSE	DAC	Thu, Aug 28, 2008	136.64	138.18	133.70	137.06
988	NYSE	DAC	Wed, Aug 27, 2008	136.64	137.20	133.70	137.20
987	NYSE	DAC	Tue, Aug 26, 2008	134.82	137.76	133.98	136.78
986	NYSE	DAC	Mon, Aug 25, 2008	137.76	137.76	132.30	132.44
985	NYSE	DAC	Fri, Aug 22, 2008	136.36	136.36	131.04	135.80
984	NYSE	DAC	Thu, Aug 21, 2008	132.58	133.42	129.92	130.20
983	NYSE	DAC	Wed, Aug 20, 2008	133.14	134.82	131.46	132.30
982	NYSE	DAC	Tue, Aug 19, 2008	135.10	135.38	130.62	131.74
981	NYSE	DAC	Mon, Aug 18, 2008	138.88	138.88	133.00	134.40
980	NYSE	DAC	Fri, Aug 15, 2008	139.58	141.68	137.20	139.72
979	NYSE	DAC	Thu, Aug 14, 2008	136.22	141.82	136.22	139.30
978	NYSE	DAC	Wed, Aug 13, 2008	142.94	142.94	135.38	137.76
977	NYSE	DAC	Tue, Aug 12, 2008	144.90	145.88	140.98	141.68
976	NYSE	DAC	Mon, Aug 11, 2008	146.72	149.94	146.30	147.14
975	NYSE	DAC	Fri, Aug 8, 2008	142.80	146.30	140.00	145.88
974	NYSE	DAC	Thu, Aug 7, 2008	144.20	145.18	137.76	139.44
973	NYSE	DAC	Wed, Aug 6, 2008	142.24	143.36	138.74	141.82
972	NYSE	DAC	Tue, Aug 5, 2008	133.98	142.10	132.44	140.84
971	NYSE	DAC	Mon, Aug 4, 2008	131.32	133.14	129.50	129.64
970	NYSE	DAC	Fri, Aug 1, 2008	132.16	134.12	129.78	133.28
969	NYSE	DAC	Thu, Jul 31, 2008	130.20	133.68	128.24	130.90
968	NYSE	DAC	Wed, Jul 30, 2008	137.76	140.00	129.78	132.58
967	NYSE	DAC	Tue, Jul 29, 2008	131.60	139.30	129.36	139.16
966	NYSE	DAC	Mon, Jul 28, 2008	142.94	142.94	130.76	132.02
965	NYSE	DAC	Fri, Jul 25, 2008	142.38	142.66	136.36	141.40
964	NYSE	DAC	Thu, Jul 24, 2008	149.10	150.36	138.88	140.42
963	NYSE	DAC	Wed, Jul 23, 2008	149.10	151.20	147.98	150.50
962	NYSE	DAC	Tue, Jul 22, 2008	138.60	147.14	135.38	147.14
961	NYSE	DAC	Mon, Jul 21, 2008	140.70	142.24	139.56	140.70
960	NYSE	DAC	Fri, Jul 18, 2008	142.66	148.26	140.00	140.28
959	NYSE	DAC	Thu, Jul 17, 2008	139.30	142.52	134.96	141.54
958	NYSE	DAC	Wed, Jul 16, 2008	130.20	138.04	126.70	136.78
957	NYSE	DAC	Tue, Jul 15, 2008	127.40	132.30	125.44	130.34
956	NYSE	DAC	Mon, Jul 14, 2008	133.00	133.00	129.22	130.20
955	NYSE	DAC	Fri, Jul 11, 2008	131.18	132.16	129.08	131.18
954	NYSE	DAC	Thu, Jul 10, 2008	132.72	132.72	129.64	131.32
953	NYSE	DAC	Wed, Jul 9, 2008	129.78	132.16	128.38	131.18
952	NYSE	DAC	Tue, Jul 8, 2008	124.88	126.84	121.24	126.42
951	NYSE	DAC	Mon, Jul 7, 2008	128.10	130.06	125.86	127.96
950	NYSE	DAC	Thu, Jul 3, 2008	130.90	130.90	124.60	124.60
949	NYSE	DAC	Wed, Jul 2, 2008	136.36	136.36	130.62	131.60
948	NYSE	DAC	Tue, Jul 1, 2008	136.22	137.76	132.58	134.54
947	NYSE	DAC	Mon, Jun 30, 2008	139.86	142.52	136.57	140.70
946	NYSE	DAC	Fri, Jun 27, 2008	147.98	148.26	134.82	139.58
945	NYSE	DAC	Thu, Jun 26, 2008	157.92	157.92	147.70	149.24
944	NYSE	DAC	Wed, Jun 25, 2008	155.96	157.78	153.16	157.78
943	NYSE	DAC	Tue, Jun 24, 2008	157.64	158.48	153.86	153.86
942	NYSE	DAC	Mon, Jun 23, 2008	160.58	162.54	157.36	159.04
941	NYSE	DAC	Fri, Jun 20, 2008	161.28	162.54	159.18	160.44
940	NYSE	DAC	Thu, Jun 19, 2008	167.44	167.86	163.94	166.18
939	NYSE	DAC	Wed, Jun 18, 2008	173.18	173.18	167.18	167.86
938	NYSE	DAC	Tue, Jun 17, 2008	169.54	176.40	169.54	171.50
937	NYSE	DAC	Mon, Jun 16, 2008	170.80	171.36	167.44	168.42
936	NYSE	DAC	Fri, Jun 13, 2008	172.34	174.02	169.54	174.02
935	NYSE	DAC	Thu, Jun 12, 2008	167.72	175.00	165.34	174.72
934	NYSE	DAC	Wed, Jun 11, 2008	168.84	168.84	163.80	164.50
933	NYSE	DAC	Tue, Jun 10, 2008	168.98	171.50	168.14	168.28
932	NYSE	DAC	Mon, Jun 9, 2008	174.58	174.58	169.40	170.38
931	NYSE	DAC	Fri, Jun 6, 2008	178.64	179.76	174.86	175.00
930	NYSE	DAC	Thu, Jun 5, 2008	178.50	181.30	175.42	181.16
929	NYSE	DAC	Wed, Jun 4, 2008	179.20	183.40	178.64	183.26
928	NYSE	DAC	Tue, Jun 3, 2008	189.14	189.70	185.50	186.20
927	NYSE	DAC	Mon, Jun 2, 2008	189.00	192.22	185.64	186.48
926	NYSE	DAC	Fri, May 30, 2008	193.62	196.56	189.00	194.04
925	NYSE	DAC	Thu, May 29, 2008	195.86	196.00	190.68	193.90
924	NYSE	DAC	Wed, May 28, 2008	208.04	210.84	203.14	203.42
923	NYSE	DAC	Tue, May 27, 2008	208.18	209.16	203.28	207.62
922	NYSE	DAC	Fri, May 23, 2008	212.52	214.06	209.44	212.52
921	NYSE	DAC	Thu, May 22, 2008	217.42	217.42	213.08	215.60
920	NYSE	DAC	Wed, May 21, 2008	222.60	223.72	216.58	217.42
919	NYSE	DAC	Tue, May 20, 2008	224.00	224.28	218.68	221.48
918	NYSE	DAC	Mon, May 19, 2008	224.56	226.10	222.32	223.44
917	NYSE	DAC	Fri, May 16, 2008	222.32	224.28	220.78	224.28
916	NYSE	DAC	Thu, May 15, 2008	221.20	224.00	217.70	224.00
915	NYSE	DAC	Wed, May 14, 2008	223.02	225.26	222.74	224.56
914	NYSE	DAC	Tue, May 13, 2008	224.98	224.98	222.04	223.86
913	NYSE	DAC	Mon, May 12, 2008	224.42	229.04	223.86	224.98
912	NYSE	DAC	Fri, May 9, 2008	224.70	224.70	221.06	223.44
911	NYSE	DAC	Thu, May 8, 2008	228.90	229.18	222.04	226.24
910	NYSE	DAC	Wed, May 7, 2008	235.76	236.60	227.64	229.18
909	NYSE	DAC	Tue, May 6, 2008	236.18	237.72	232.54	236.32
908	NYSE	DAC	Mon, May 5, 2008	239.40	239.40	234.08	235.76
907	NYSE	DAC	Fri, May 2, 2008	240.66	243.32	236.60	240.10
906	NYSE	DAC	Thu, May 1, 2008	232.40	239.26	232.40	237.86
905	NYSE	DAC	Wed, Apr 30, 2008	228.20	235.48	227.50	231.56
904	NYSE	DAC	Tue, Apr 29, 2008	222.60	227.08	222.46	226.66
903	NYSE	DAC	Mon, Apr 28, 2008	223.58	225.26	221.34	222.32
902	NYSE	DAC	Fri, Apr 25, 2008	226.66	227.08	222.60	225.12
901	NYSE	DAC	Thu, Apr 24, 2008	224.14	226.38	221.20	225.82
900	NYSE	DAC	Wed, Apr 23, 2008	217.70	224.42	217.70	224.42
899	NYSE	DAC	Tue, Apr 22, 2008	224.00	224.00	218.40	218.54
898	NYSE	DAC	Mon, Apr 21, 2008	223.16	223.16	218.26	220.50
897	NYSE	DAC	Fri, Apr 18, 2008	219.24	222.46	217.28	221.76
896	NYSE	DAC	Thu, Apr 17, 2008	217.70	218.54	214.20	217.84
895	NYSE	DAC	Wed, Apr 16, 2008	218.26	219.10	213.50	217.98
894	NYSE	DAC	Tue, Apr 15, 2008	215.18	218.96	213.92	218.26
893	NYSE	DAC	Mon, Apr 14, 2008	210.28	213.08	210.14	212.10
892	NYSE	DAC	Fri, Apr 11, 2008	218.40	218.40	210.14	212.38
891	NYSE	DAC	Thu, Apr 10, 2008	218.12	218.82	213.64	218.68
890	NYSE	DAC	Wed, Apr 9, 2008	219.80	222.88	215.74	216.16
889	NYSE	DAC	Tue, Apr 8, 2008	222.88	223.72	217.98	219.52
888	NYSE	DAC	Mon, Apr 7, 2008	227.36	227.36	220.50	223.86
887	NYSE	DAC	Fri, Apr 4, 2008	219.94	225.26	217.28	223.02
886	NYSE	DAC	Thu, Apr 3, 2008	225.68	227.50	219.80	225.96
885	NYSE	DAC	Wed, Apr 2, 2008	225.82	227.92	221.20	227.36
884	NYSE	DAC	Tue, Apr 1, 2008	221.48	229.04	220.08	225.82
883	NYSE	DAC	Mon, Mar 31, 2008	222.04	223.72	215.60	218.68
882	NYSE	DAC	Fri, Mar 28, 2008	219.38	225.83	218.12	221.06
881	NYSE	DAC	Thu, Mar 27, 2008	232.96	233.66	217.70	218.82
880	NYSE	DAC	Wed, Mar 26, 2008	241.36	242.62	224.00	226.52
879	NYSE	DAC	Tue, Mar 25, 2008	241.08	245.00	235.76	243.04
878	NYSE	DAC	Mon, Mar 24, 2008	228.62	236.60	226.80	236.04
877	NYSE	DAC	Thu, Mar 20, 2008	224.00	224.00	215.88	221.90
876	NYSE	DAC	Wed, Mar 19, 2008	228.48	228.48	219.24	222.74
875	NYSE	DAC	Tue, Mar 18, 2008	221.20	232.12	217.70	224.84
874	NYSE	DAC	Mon, Mar 17, 2008	212.52	214.34	205.94	209.72
873	NYSE	DAC	Fri, Mar 14, 2008	223.72	225.54	215.60	216.02
872	NYSE	DAC	Thu, Mar 13, 2008	219.80	222.74	216.86	220.92
871	NYSE	DAC	Wed, Mar 12, 2008	226.10	226.80	222.04	223.86
870	NYSE	DAC	Tue, Mar 11, 2008	225.68	232.96	223.30	232.68
869	NYSE	DAC	Mon, Mar 10, 2008	229.88	230.44	223.72	223.72
868	NYSE	DAC	Fri, Mar 7, 2008	233.24	233.38	225.40	226.10
867	NYSE	DAC	Thu, Mar 6, 2008	242.62	243.18	236.46	236.74
866	NYSE	DAC	Wed, Mar 5, 2008	243.46	246.54	239.68	241.92
865	NYSE	DAC	Tue, Mar 4, 2008	247.10	249.76	239.68	240.66
864	NYSE	DAC	Mon, Mar 3, 2008	245.00	248.36	244.58	246.40
863	NYSE	DAC	Fri, Feb 29, 2008	246.82	248.50	245.00	245.28
862	NYSE	DAC	Thu, Feb 28, 2008	252.42	252.42	245.28	248.08
861	NYSE	DAC	Wed, Feb 27, 2008	254.24	254.80	250.46	252.28
860	NYSE	DAC	Tue, Feb 26, 2008	252.70	254.66	248.64	253.96
859	NYSE	DAC	Mon, Feb 25, 2008	251.02	254.80	247.94	253.68
858	NYSE	DAC	Fri, Feb 22, 2008	250.04	250.60	245.28	247.94
857	NYSE	DAC	Thu, Feb 21, 2008	253.96	255.36	248.78	250.04
856	NYSE	DAC	Wed, Feb 20, 2008	252.14	254.52	249.06	251.86
855	NYSE	DAC	Tue, Feb 19, 2008	262.50	264.32	257.60	258.02
854	NYSE	DAC	Fri, Feb 15, 2008	258.72	262.22	258.02	259.14
853	NYSE	DAC	Thu, Feb 14, 2008	263.06	263.48	253.40	258.02
852	NYSE	DAC	Wed, Feb 13, 2008	259.70	260.96	257.32	260.12
851	NYSE	DAC	Tue, Feb 12, 2008	249.20	257.88	249.20	255.92
850	NYSE	DAC	Mon, Feb 11, 2008	254.66	255.36	246.82	248.08
849	NYSE	DAC	Fri, Feb 8, 2008	255.92	259.14	252.84	255.92
848	NYSE	DAC	Thu, Feb 7, 2008	255.50	261.94	253.12	259.56
847	NYSE	DAC	Wed, Feb 6, 2008	262.78	265.30	256.90	257.60
846	NYSE	DAC	Tue, Feb 5, 2008	272.16	272.16	255.50	259.14
845	NYSE	DAC	Mon, Feb 4, 2008	279.16	280.70	274.96	277.62
844	NYSE	DAC	Fri, Feb 1, 2008	266.14	277.20	266.14	276.50
843	NYSE	DAC	Thu, Jan 31, 2008	256.62	261.10	251.55	259.00
842	NYSE	DAC	Wed, Jan 30, 2008	258.16	263.76	252.56	259.00
841	NYSE	DAC	Tue, Jan 29, 2008	259.14	262.64	256.62	260.40
840	NYSE	DAC	Mon, Jan 28, 2008	257.46	259.28	251.30	259.28
839	NYSE	DAC	Fri, Jan 25, 2008	254.80	261.52	251.44	255.22
838	NYSE	DAC	Thu, Jan 24, 2008	240.66	250.53	239.12	248.36
837	NYSE	DAC	Wed, Jan 23, 2008	239.82	248.92	233.94	246.82
836	NYSE	DAC	Tue, Jan 22, 2008	230.44	249.20	230.44	248.92
835	NYSE	DAC	Fri, Jan 18, 2008	251.86	253.68	243.60	249.62
834	NYSE	DAC	Thu, Jan 17, 2008	256.62	261.80	250.04	251.44
833	NYSE	DAC	Wed, Jan 16, 2008	263.20	266.28	252.00	253.26
832	NYSE	DAC	Tue, Jan 15, 2008	276.78	276.78	258.72	258.72
831	NYSE	DAC	Mon, Jan 14, 2008	276.78	279.86	274.68	278.18
830	NYSE	DAC	Fri, Jan 11, 2008	280.70	280.70	272.72	272.72
829	NYSE	DAC	Thu, Jan 10, 2008	269.36	279.58	269.36	278.32
828	NYSE	DAC	Wed, Jan 9, 2008	268.38	278.74	268.38	277.76
827	NYSE	DAC	Tue, Jan 8, 2008	276.22	278.46	261.80	263.90
826	NYSE	DAC	Mon, Jan 7, 2008	273.84	279.72	272.44	279.30
825	NYSE	DAC	Fri, Jan 4, 2008	274.96	276.92	269.92	270.48
824	NYSE	DAC	Thu, Jan 3, 2008	275.94	278.46	272.58	275.10
823	NYSE	DAC	Wed, Jan 2, 2008	274.82	276.64	269.64	272.30
822	NYSE	DAC	Mon, Dec 31, 2007	263.20	265.02	257.88	264.04
821	NYSE	DAC	Fri, Dec 28, 2007	259.14	261.66	258.02	259.42
820	NYSE	DAC	Thu, Dec 27, 2007	266.00	269.50	252.98	254.52
819	NYSE	DAC	Wed, Dec 26, 2007	269.64	273.00	267.96	272.02
818	NYSE	DAC	Mon, Dec 24, 2007	261.52	271.88	261.52	271.88
817	NYSE	DAC	Fri, Dec 21, 2007	257.88	261.10	256.62	258.58
816	NYSE	DAC	Thu, Dec 20, 2007	247.38	259.84	247.24	256.06
815	NYSE	DAC	Wed, Dec 19, 2007	249.48	249.48	241.78	243.18
814	NYSE	DAC	Tue, Dec 18, 2007	252.28	252.28	245.14	248.92
813	NYSE	DAC	Mon, Dec 17, 2007	255.78	255.78	242.76	244.72
812	NYSE	DAC	Fri, Dec 14, 2007	259.84	263.48	258.69	258.86
811	NYSE	DAC	Thu, Dec 13, 2007	265.30	268.52	261.24	264.04
810	NYSE	DAC	Wed, Dec 12, 2007	276.36	276.36	265.58	265.72
809	NYSE	DAC	Tue, Dec 11, 2007	275.38	275.38	269.36	270.62
808	NYSE	DAC	Mon, Dec 10, 2007	270.76	275.52	270.48	272.86
807	NYSE	DAC	Fri, Dec 7, 2007	270.90	273.70	269.22	272.16
806	NYSE	DAC	Thu, Dec 6, 2007	275.10	275.10	268.52	271.88
805	NYSE	DAC	Wed, Dec 5, 2007	268.52	275.24	268.52	274.26
804	NYSE	DAC	Tue, Dec 4, 2007	260.40	262.64	258.02	262.36
803	NYSE	DAC	Mon, Dec 3, 2007	258.86	261.80	255.50	257.88
802	NYSE	DAC	Fri, Nov 30, 2007	255.50	265.44	255.50	261.38
801	NYSE	DAC	Thu, Nov 29, 2007	260.40	260.40	251.58	252.28
800	NYSE	DAC	Wed, Nov 28, 2007	252.00	262.22	251.58	261.80
799	NYSE	DAC	Tue, Nov 27, 2007	248.22	252.00	245.42	248.36
798	NYSE	DAC	Mon, Nov 26, 2007	252.70	254.38	244.58	244.72
797	NYSE	DAC	Fri, Nov 23, 2007	242.34	254.24	242.34	254.24
796	NYSE	DAC	Wed, Nov 21, 2007	242.20	243.46	233.38	236.60
795	NYSE	DAC	Tue, Nov 20, 2007	246.26	248.64	242.06	244.86
794	NYSE	DAC	Mon, Nov 19, 2007	247.24	247.24	239.40	241.64
793	NYSE	DAC	Fri, Nov 16, 2007	243.18	246.68	240.38	246.68
792	NYSE	DAC	Thu, Nov 15, 2007	245.70	247.24	239.12	239.40
791	NYSE	DAC	Wed, Nov 14, 2007	253.26	254.80	244.58	245.56
790	NYSE	DAC	Tue, Nov 13, 2007	241.50	249.76	240.94	248.50
789	NYSE	DAC	Mon, Nov 12, 2007	242.06	242.06	232.40	234.50
788	NYSE	DAC	Fri, Nov 9, 2007	245.00	248.22	238.28	239.26
787	NYSE	DAC	Thu, Nov 8, 2007	249.20	252.14	240.52	247.10
786	NYSE	DAC	Wed, Nov 7, 2007	254.10	256.62	245.42	247.10
785	NYSE	DAC	Tue, Nov 6, 2007	253.68	256.90	250.60	254.52
784	NYSE	DAC	Mon, Nov 5, 2007	259.70	261.10	252.84	254.66
783	NYSE	DAC	Fri, Nov 2, 2007	271.46	271.60	258.16	260.40
782	NYSE	DAC	Thu, Nov 1, 2007	268.10	270.20	260.40	261.52
781	NYSE	DAC	Wed, Oct 31, 2007	279.30	280.00	270.48	275.80
780	NYSE	DAC	Tue, Oct 30, 2007	277.90	283.64	275.52	280.00
779	NYSE	DAC	Mon, Oct 29, 2007	285.88	292.18	285.46	291.90
778	NYSE	DAC	Fri, Oct 26, 2007	282.94	284.90	280.42	284.06
777	NYSE	DAC	Thu, Oct 25, 2007	278.60	280.00	271.46	273.00
776	NYSE	DAC	Wed, Oct 24, 2007	276.64	281.40	273.56	275.52
775	NYSE	DAC	Tue, Oct 23, 2007	277.34	282.66	277.06	282.38
774	NYSE	DAC	Mon, Oct 22, 2007	271.60	273.70	266.14	271.18
773	NYSE	DAC	Fri, Oct 19, 2007	274.40	274.40	267.54	270.20
772	NYSE	DAC	Thu, Oct 18, 2007	271.46	276.78	269.50	276.36
771	NYSE	DAC	Wed, Oct 17, 2007	283.36	283.36	273.00	277.48
770	NYSE	DAC	Tue, Oct 16, 2007	287.42	288.68	261.94	271.32
769	NYSE	DAC	Mon, Oct 15, 2007	291.62	294.00	285.18	287.42
768	NYSE	DAC	Fri, Oct 12, 2007	289.10	291.90	287.14	288.82
767	NYSE	DAC	Thu, Oct 11, 2007	294.14	298.20	287.14	290.50
766	NYSE	DAC	Wed, Oct 10, 2007	282.80	286.02	282.10	283.64
765	NYSE	DAC	Tue, Oct 9, 2007	279.30	280.70	277.62	278.88
764	NYSE	DAC	Mon, Oct 8, 2007	273.00	273.00	267.96	271.18
763	NYSE	DAC	Fri, Oct 5, 2007	275.38	276.50	270.62	276.50
762	NYSE	DAC	Thu, Oct 4, 2007	278.60	280.00	274.54	276.36
761	NYSE	DAC	Wed, Oct 3, 2007	275.94	275.94	269.92	271.74
760	NYSE	DAC	Tue, Oct 2, 2007	273.70	274.26	270.20	271.60
759	NYSE	DAC	Mon, Oct 1, 2007	269.08	273.98	268.80	273.98
758	NYSE	DAC	Fri, Sep 28, 2007	268.80	270.76	266.14	267.96
757	NYSE	DAC	Thu, Sep 27, 2007	262.50	262.50	260.40	262.36
756	NYSE	DAC	Wed, Sep 26, 2007	259.14	261.52	258.58	261.52
755	NYSE	DAC	Tue, Sep 25, 2007	257.60	259.14	256.20	259.14
754	NYSE	DAC	Mon, Sep 24, 2007	259.00	260.68	257.74	259.00
753	NYSE	DAC	Fri, Sep 21, 2007	255.08	256.20	253.96	255.22
752	NYSE	DAC	Thu, Sep 20, 2007	255.22	255.78	249.48	250.32
751	NYSE	DAC	Wed, Sep 19, 2007	250.74	251.86	248.92	250.18
750	NYSE	DAC	Tue, Sep 18, 2007	239.68	247.66	238.42	247.66
749	NYSE	DAC	Mon, Sep 17, 2007	238.28	239.68	238.00	239.12
748	NYSE	DAC	Fri, Sep 14, 2007	238.70	239.54	238.00	238.28
747	NYSE	DAC	Thu, Sep 13, 2007	242.20	242.20	238.00	240.80
746	NYSE	DAC	Wed, Sep 12, 2007	238.00	238.98	237.16	238.00
745	NYSE	DAC	Tue, Sep 11, 2007	239.40	239.96	236.74	237.16
744	NYSE	DAC	Mon, Sep 10, 2007	244.86	244.86	238.28	239.40
743	NYSE	DAC	Fri, Sep 7, 2007	237.86	238.84	235.20	236.60
742	NYSE	DAC	Thu, Sep 6, 2007	240.94	244.30	239.96	242.34
741	NYSE	DAC	Wed, Sep 5, 2007	235.90	237.72	235.20	235.76
740	NYSE	DAC	Tue, Sep 4, 2007	237.16	237.30	234.78	236.46
739	NYSE	DAC	Fri, Aug 31, 2007	235.62	238.84	234.36	237.30
738	NYSE	DAC	Thu, Aug 30, 2007	228.90	230.16	227.50	229.32
737	NYSE	DAC	Wed, Aug 29, 2007	228.90	230.16	226.94	230.02
736	NYSE	DAC	Tue, Aug 28, 2007	228.20	228.20	221.20	222.60
735	NYSE	DAC	Mon, Aug 27, 2007	231.00	231.98	228.20	228.34
734	NYSE	DAC	Fri, Aug 24, 2007	223.02	230.58	222.18	230.30
733	NYSE	DAC	Thu, Aug 23, 2007	219.10	219.94	217.00	217.84
732	NYSE	DAC	Wed, Aug 22, 2007	216.86	220.78	213.64	220.78
731	NYSE	DAC	Tue, Aug 21, 2007	218.82	220.50	216.30	218.40
730	NYSE	DAC	Mon, Aug 20, 2007	228.20	228.20	223.30	226.94
729	NYSE	DAC	Fri, Aug 17, 2007	229.60	238.84	225.68	231.42
728	NYSE	DAC	Thu, Aug 16, 2007	227.50	229.60	220.36	226.52
727	NYSE	DAC	Wed, Aug 15, 2007	234.64	238.00	231.00	231.14
726	NYSE	DAC	Tue, Aug 14, 2007	241.92	242.34	234.50	237.30
725	NYSE	DAC	Mon, Aug 13, 2007	238.70	242.62	236.74	240.24
724	NYSE	DAC	Fri, Aug 10, 2007	227.08	236.60	226.80	234.64
723	NYSE	DAC	Thu, Aug 9, 2007	230.86	233.80	228.20	229.32
722	NYSE	DAC	Wed, Aug 8, 2007	231.84	235.20	231.00	233.52
721	NYSE	DAC	Tue, Aug 7, 2007	232.12	233.24	229.04	231.00
720	NYSE	DAC	Mon, Aug 6, 2007	228.90	232.26	226.52	231.00
719	NYSE	DAC	Fri, Aug 3, 2007	231.00	233.10	224.14	226.24
718	NYSE	DAC	Thu, Aug 2, 2007	231.00	232.40	226.80	230.30
717	NYSE	DAC	Wed, Aug 1, 2007	235.34	237.86	232.26	237.58
716	NYSE	DAC	Tue, Jul 31, 2007	251.44	252.28	240.10	240.10
715	NYSE	DAC	Mon, Jul 30, 2007	245.14	248.64	243.60	248.36
714	NYSE	DAC	Fri, Jul 27, 2007	244.72	247.80	239.40	241.92
713	NYSE	DAC	Thu, Jul 26, 2007	249.62	251.16	242.90	248.22
712	NYSE	DAC	Wed, Jul 25, 2007	256.06	256.06	248.36	254.10
711	NYSE	DAC	Tue, Jul 24, 2007	261.38	262.22	254.94	255.08
710	NYSE	DAC	Mon, Jul 23, 2007	266.00	266.00	263.48	264.74
709	NYSE	DAC	Fri, Jul 20, 2007	265.30	265.30	256.76	261.38
708	NYSE	DAC	Thu, Jul 19, 2007	266.28	268.38	263.20	267.26
707	NYSE	DAC	Wed, Jul 18, 2007	255.64	256.76	252.00	254.66
706	NYSE	DAC	Tue, Jul 17, 2007	258.72	258.86	255.78	257.88
705	NYSE	DAC	Mon, Jul 16, 2007	262.92	262.92	258.58	259.98
704	NYSE	DAC	Fri, Jul 13, 2007	262.08	263.20	259.23	261.80
703	NYSE	DAC	Thu, Jul 12, 2007	254.52	256.62	253.12	256.34
702	NYSE	DAC	Wed, Jul 11, 2007	251.44	254.10	249.90	252.28
701	NYSE	DAC	Tue, Jul 10, 2007	252.00	254.10	249.76	251.16
700	NYSE	DAC	Mon, Jul 9, 2007	247.10	250.04	246.26	248.22
699	NYSE	DAC	Fri, Jul 6, 2007	244.72	246.40	240.38	246.26
698	NYSE	DAC	Thu, Jul 5, 2007	243.88	244.02	240.52	241.50
697	NYSE	DAC	Tue, Jul 3, 2007	234.78	238.00	234.50	238.00
696	NYSE	DAC	Mon, Jul 2, 2007	232.40	235.06	231.84	232.96
695	NYSE	DAC	Fri, Jun 29, 2007	233.38	233.38	228.90	229.88
694	NYSE	DAC	Thu, Jun 28, 2007	228.90	232.82	228.48	231.14
693	NYSE	DAC	Wed, Jun 27, 2007	228.90	230.86	227.50	230.86
692	NYSE	DAC	Tue, Jun 26, 2007	234.92	235.20	229.60	231.70
691	NYSE	DAC	Mon, Jun 25, 2007	230.44	231.98	228.20	231.42
690	NYSE	DAC	Fri, Jun 22, 2007	233.80	235.06	230.44	230.44
689	NYSE	DAC	Thu, Jun 21, 2007	237.44	238.00	231.98	233.66
688	NYSE	DAC	Wed, Jun 20, 2007	237.16	241.08	234.36	235.34
687	NYSE	DAC	Tue, Jun 19, 2007	230.16	232.68	229.04	231.56
686	NYSE	DAC	Mon, Jun 18, 2007	225.40	227.08	225.40	226.66
685	NYSE	DAC	Fri, Jun 15, 2007	226.94	230.58	226.10	227.50
684	NYSE	DAC	Thu, Jun 14, 2007	224.00	225.96	223.30	225.68
683	NYSE	DAC	Wed, Jun 13, 2007	224.00	225.40	223.16	224.98
682	NYSE	DAC	Tue, Jun 12, 2007	223.86	225.12	221.62	224.00
681	NYSE	DAC	Mon, Jun 11, 2007	226.66	229.32	226.10	227.78
680	NYSE	DAC	Fri, Jun 8, 2007	228.76	230.58	224.70	230.58
679	NYSE	DAC	Thu, Jun 7, 2007	234.22	239.26	231.14	231.14
678	NYSE	DAC	Wed, Jun 6, 2007	242.20	242.34	233.38	235.62
677	NYSE	DAC	Tue, Jun 5, 2007	248.50	248.50	243.60	247.24
676	NYSE	DAC	Mon, Jun 4, 2007	251.30	252.70	248.08	250.46
675	NYSE	DAC	Fri, Jun 1, 2007	259.70	263.76	259.70	262.92
674	NYSE	DAC	Thu, May 31, 2007	260.26	263.90	259.70	260.96
673	NYSE	DAC	Wed, May 30, 2007	253.96	258.58	253.51	257.88
672	NYSE	DAC	Tue, May 29, 2007	254.10	257.60	252.00	256.34
671	NYSE	DAC	Fri, May 25, 2007	251.86	252.00	247.81	251.86
670	NYSE	DAC	Thu, May 24, 2007	248.22	249.20	242.20	244.44
669	NYSE	DAC	Wed, May 23, 2007	248.36	249.20	245.70	246.40
668	NYSE	DAC	Tue, May 22, 2007	252.42	253.40	250.46	252.98
667	NYSE	DAC	Mon, May 21, 2007	252.00	252.84	249.20	249.34
666	NYSE	DAC	Fri, May 18, 2007	256.90	257.60	254.80	256.06
665	NYSE	DAC	Thu, May 17, 2007	256.34	256.76	252.70	254.24
664	NYSE	DAC	Wed, May 16, 2007	250.18	254.80	248.92	254.52
663	NYSE	DAC	Tue, May 15, 2007	245.42	249.06	245.14	245.56
662	NYSE	DAC	Mon, May 14, 2007	246.54	247.38	243.18	245.00
661	NYSE	DAC	Fri, May 11, 2007	244.86	247.66	242.76	246.96
660	NYSE	DAC	Thu, May 10, 2007	245.98	246.74	242.06	242.62
659	NYSE	DAC	Wed, May 9, 2007	250.60	251.30	249.06	250.04
658	NYSE	DAC	Tue, May 8, 2007	250.88	252.00	248.92	251.16
657	NYSE	DAC	Mon, May 7, 2007	253.40	253.54	250.74	251.02
656	NYSE	DAC	Fri, May 4, 2007	252.70	254.66	252.00	253.96
655	NYSE	DAC	Thu, May 3, 2007	254.10	254.80	252.00	252.28
654	NYSE	DAC	Wed, May 2, 2007	256.62	259.42	254.80	256.20
653	NYSE	DAC	Tue, May 1, 2007	256.76	259.14	253.40	256.76
652	NYSE	DAC	Mon, Apr 30, 2007	259.00	261.10	255.50	255.92
651	NYSE	DAC	Fri, Apr 27, 2007	260.68	262.50	257.74	258.30
650	NYSE	DAC	Thu, Apr 26, 2007	264.74	268.66	262.78	267.26
649	NYSE	DAC	Wed, Apr 25, 2007	263.34	264.46	260.40	263.90
648	NYSE	DAC	Tue, Apr 24, 2007	255.92	267.40	255.78	263.34
647	NYSE	DAC	Mon, Apr 23, 2007	246.82	253.26	245.56	252.00
646	NYSE	DAC	Fri, Apr 20, 2007	245.14	247.10	243.46	245.56
645	NYSE	DAC	Thu, Apr 19, 2007	241.36	243.46	239.26	242.90
644	NYSE	DAC	Wed, Apr 18, 2007	244.16	249.06	242.62	244.72
643	NYSE	DAC	Tue, Apr 17, 2007	245.00	247.10	243.74	245.84
642	NYSE	DAC	Mon, Apr 16, 2007	246.40	251.58	245.98	248.64
641	NYSE	DAC	Fri, Apr 13, 2007	238.70	242.62	237.58	241.22
640	NYSE	DAC	Thu, Apr 12, 2007	234.78	237.16	231.84	235.90
639	NYSE	DAC	Wed, Apr 11, 2007	238.70	238.98	233.80	234.78
638	NYSE	DAC	Tue, Apr 10, 2007	235.20	236.88	232.72	235.90
637	NYSE	DAC	Mon, Apr 9, 2007	232.12	234.78	230.30	232.26
636	NYSE	DAC	Thu, Apr 5, 2007	226.66	228.62	225.12	227.78
635	NYSE	DAC	Wed, Apr 4, 2007	224.00	226.66	223.58	225.68
634	NYSE	DAC	Tue, Apr 3, 2007	223.16	228.06	223.16	228.06
633	NYSE	DAC	Mon, Apr 2, 2007	219.10	225.26	218.40	223.16
632	NYSE	DAC	Fri, Mar 30, 2007	235.90	235.90	226.10	226.94
631	NYSE	DAC	Thu, Mar 29, 2007	234.78	236.46	232.68	236.04
630	NYSE	DAC	Wed, Mar 28, 2007	237.16	238.84	234.64	236.88
629	NYSE	DAC	Tue, Mar 27, 2007	240.94	247.80	210.00	245.00
628	NYSE	DAC	Mon, Mar 26, 2007	247.94	249.62	244.86	249.48
627	NYSE	DAC	Fri, Mar 23, 2007	255.92	256.06	251.44	253.40
626	NYSE	DAC	Thu, Mar 22, 2007	261.80	261.80	255.36	257.60
625	NYSE	DAC	Wed, Mar 21, 2007	247.94	255.78	247.80	254.52
624	NYSE	DAC	Tue, Mar 20, 2007	246.12	249.20	242.62	247.24
623	NYSE	DAC	Mon, Mar 19, 2007	245.28	249.20	244.86	246.26
622	NYSE	DAC	Fri, Mar 16, 2007	238.70	242.20	237.72	237.86
621	NYSE	DAC	Thu, Mar 15, 2007	235.20	240.10	234.78	238.00
620	NYSE	DAC	Wed, Mar 14, 2007	237.30	239.68	233.10	239.26
619	NYSE	DAC	Tue, Mar 13, 2007	245.00	246.82	238.42	239.82
618	NYSE	DAC	Mon, Mar 12, 2007	244.86	247.24	243.46	246.54
617	NYSE	DAC	Fri, Mar 9, 2007	246.12	246.26	242.90	244.86
616	NYSE	DAC	Thu, Mar 8, 2007	245.00	249.20	243.60	246.12
615	NYSE	DAC	Wed, Mar 7, 2007	235.48	240.52	235.34	237.44
614	NYSE	DAC	Tue, Mar 6, 2007	234.36	241.36	234.36	240.10
613	NYSE	DAC	Mon, Mar 5, 2007	235.20	245.28	234.50	240.80
612	NYSE	DAC	Fri, Mar 2, 2007	251.58	251.72	247.80	249.90
611	NYSE	DAC	Thu, Mar 1, 2007	249.62	254.38	245.84	253.54
610	NYSE	DAC	Wed, Feb 28, 2007	252.00	260.26	252.00	259.14
609	NYSE	DAC	Tue, Feb 27, 2007	259.28	260.96	248.08	252.70
608	NYSE	DAC	Mon, Feb 26, 2007	269.50	271.60	266.84	267.26
607	NYSE	DAC	Fri, Feb 23, 2007	261.10	266.14	260.40	266.00
606	NYSE	DAC	Thu, Feb 22, 2007	268.52	272.30	268.10	271.32
605	NYSE	DAC	Wed, Feb 21, 2007	273.56	276.50	273.07	276.36
604	NYSE	DAC	Tue, Feb 20, 2007	274.40	276.78	271.60	275.80
603	NYSE	DAC	Fri, Feb 16, 2007	281.54	282.80	280.00	282.10
602	NYSE	DAC	Thu, Feb 15, 2007	283.50	283.50	280.14	281.82
601	NYSE	DAC	Wed, Feb 14, 2007	270.90	281.12	270.06	278.18
600	NYSE	DAC	Tue, Feb 13, 2007	276.92	276.92	266.70	272.30
599	NYSE	DAC	Mon, Feb 12, 2007	280.56	280.70	276.64	278.18
598	NYSE	DAC	Fri, Feb 9, 2007	286.44	288.54	282.94	285.60
597	NYSE	DAC	Thu, Feb 8, 2007	285.04	285.04	282.24	283.78
596	NYSE	DAC	Wed, Feb 7, 2007	289.52	289.66	284.76	287.28
595	NYSE	DAC	Tue, Feb 6, 2007	292.60	292.60	289.10	291.20
594	NYSE	DAC	Mon, Feb 5, 2007	289.38	290.36	287.98	289.66
593	NYSE	DAC	Fri, Feb 2, 2007	288.68	291.90	288.40	290.50
592	NYSE	DAC	Thu, Feb 1, 2007	287.00	289.80	286.44	288.68
591	NYSE	DAC	Wed, Jan 31, 2007	284.90	286.30	274.40	284.20
590	NYSE	DAC	Tue, Jan 30, 2007	287.98	289.38	286.72	288.26
589	NYSE	DAC	Mon, Jan 29, 2007	291.20	291.20	285.18	287.14
588	NYSE	DAC	Fri, Jan 26, 2007	293.30	294.00	291.06	291.90
587	NYSE	DAC	Thu, Jan 25, 2007	296.66	300.86	290.64	291.06
586	NYSE	DAC	Wed, Jan 24, 2007	294.70	297.64	294.00	295.96
585	NYSE	DAC	Tue, Jan 23, 2007	303.80	305.76	297.92	304.92
584	NYSE	DAC	Mon, Jan 22, 2007	309.40	309.54	306.32	308.28
583	NYSE	DAC	Fri, Jan 19, 2007	303.80	305.48	300.44	304.50
582	NYSE	DAC	Thu, Jan 18, 2007	305.90	307.58	301.42	307.02
581	NYSE	DAC	Wed, Jan 17, 2007	307.30	309.40	304.50	309.40
580	NYSE	DAC	Tue, Jan 16, 2007	304.36	309.40	303.10	309.40
579	NYSE	DAC	Fri, Jan 12, 2007	300.86	303.66	297.08	299.88
578	NYSE	DAC	Thu, Jan 11, 2007	288.40	295.40	288.26	295.40
577	NYSE	DAC	Wed, Jan 10, 2007	287.00	287.00	281.82	284.34
576	NYSE	DAC	Tue, Jan 9, 2007	291.62	291.76	286.30	287.42
575	NYSE	DAC	Mon, Jan 8, 2007	293.86	293.86	288.68	292.04
574	NYSE	DAC	Fri, Jan 5, 2007	292.88	295.40	290.78	292.04
573	NYSE	DAC	Thu, Jan 4, 2007	302.40	302.68	298.20	302.40
572	NYSE	DAC	Wed, Jan 3, 2007	293.30	303.66	293.02	303.66
571	NYSE	DAC	Fri, Dec 29, 2006	286.16	287.28	283.08	286.02
570	NYSE	DAC	Thu, Dec 28, 2006	285.46	288.82	284.90	286.30
569	NYSE	DAC	Wed, Dec 27, 2006	283.78	292.18	283.78	291.62
568	NYSE	DAC	Tue, Dec 26, 2006	275.24	279.72	275.24	278.18
567	NYSE	DAC	Fri, Dec 22, 2006	273.00	273.33	268.10	268.66
566	NYSE	DAC	Thu, Dec 21, 2006	270.62	273.56	269.92	271.46
565	NYSE	DAC	Wed, Dec 20, 2006	266.00	267.68	265.58	267.54
564	NYSE	DAC	Tue, Dec 19, 2006	272.30	272.86	266.70	272.86
563	NYSE	DAC	Mon, Dec 18, 2006	277.90	279.72	276.50	277.34
562	NYSE	DAC	Fri, Dec 15, 2006	271.46	273.28	270.48	271.60
561	NYSE	DAC	Thu, Dec 14, 2006	266.14	271.46	266.14	269.92
560	NYSE	DAC	Wed, Dec 13, 2006	268.80	268.80	261.38	261.38
559	NYSE	DAC	Tue, Dec 12, 2006	260.40	260.40	256.34	260.26
558	NYSE	DAC	Mon, Dec 11, 2006	264.74	267.96	259.70	267.68
557	NYSE	DAC	Fri, Dec 8, 2006	276.22	276.22	272.16	272.86
556	NYSE	DAC	Thu, Dec 7, 2006	277.76	280.00	277.06	280.00
555	NYSE	DAC	Wed, Dec 6, 2006	278.32	278.32	272.58	272.58
554	NYSE	DAC	Tue, Dec 5, 2006	277.06	279.16	274.12	279.16
553	NYSE	DAC	Mon, Dec 4, 2006	270.90	277.34	270.62	277.06
552	NYSE	DAC	Fri, Dec 1, 2006	261.10	268.10	260.54	264.60
551	NYSE	DAC	Thu, Nov 30, 2006	254.10	254.38	252.00	252.84
550	NYSE	DAC	Wed, Nov 29, 2006	255.08	257.60	253.12	254.80
549	NYSE	DAC	Tue, Nov 28, 2006	257.18	257.18	251.72	252.84
548	NYSE	DAC	Mon, Nov 27, 2006	261.10	261.80	255.08	255.50
547	NYSE	DAC	Fri, Nov 24, 2006	259.56	261.10	259.00	260.40
546	NYSE	DAC	Wed, Nov 22, 2006	259.70	261.66	258.86	259.56
545	NYSE	DAC	Tue, Nov 21, 2006	254.52	256.62	253.68	256.62
544	NYSE	DAC	Mon, Nov 20, 2006	250.60	253.12	249.76	250.88
543	NYSE	DAC	Fri, Nov 17, 2006	254.80	254.94	251.30	251.58
542	NYSE	DAC	Thu, Nov 16, 2006	256.06	258.16	255.50	256.34
541	NYSE	DAC	Wed, Nov 15, 2006	257.60	260.26	257.18	259.00
540	NYSE	DAC	Tue, Nov 14, 2006	259.56	261.66	259.28	261.52
539	NYSE	DAC	Mon, Nov 13, 2006	260.82	263.48	259.98	263.48
538	NYSE	DAC	Fri, Nov 10, 2006	255.64	261.38	253.82	260.96
537	NYSE	DAC	Thu, Nov 9, 2006	254.10	254.66	250.32	250.88
536	NYSE	DAC	Wed, Nov 8, 2006	252.00	253.82	249.90	252.00
535	NYSE	DAC	Tue, Nov 7, 2006	257.88	258.72	254.80	255.50
534	NYSE	DAC	Mon, Nov 6, 2006	256.48	258.02	256.06	257.88
533	NYSE	DAC	Fri, Nov 3, 2006	257.46	257.60	254.80	257.60
532	NYSE	DAC	Thu, Nov 2, 2006	259.00	260.82	256.20	260.12
531	NYSE	DAC	Wed, Nov 1, 2006	256.48	259.56	256.48	259.00
530	NYSE	DAC	Tue, Oct 31, 2006	245.70	259.00	245.70	254.52
529	NYSE	DAC	Mon, Oct 30, 2006	265.16	266.42	260.54	261.24
528	NYSE	DAC	Fri, Oct 27, 2006	277.20	279.58	272.86	272.86
527	NYSE	DAC	Thu, Oct 26, 2006	273.00	275.80	272.16	275.80
526	NYSE	DAC	Wed, Oct 25, 2006	272.30	273.56	271.46	273.42
525	NYSE	DAC	Tue, Oct 24, 2006	272.16	272.58	269.36	272.30
524	NYSE	DAC	Mon, Oct 23, 2006	272.02	272.30	269.08	271.32
523	NYSE	DAC	Fri, Oct 20, 2006	276.08	276.22	272.72	273.56
522	NYSE	DAC	Thu, Oct 19, 2006	276.08	276.22	274.12	274.12
521	NYSE	DAC	Wed, Oct 18, 2006	276.50	277.90	273.70	276.64
520	NYSE	DAC	Tue, Oct 17, 2006	279.02	279.02	274.54	275.52
519	NYSE	DAC	Mon, Oct 16, 2006	280.98	280.98	278.18	279.30
518	NYSE	DAC	Fri, Oct 13, 2006	278.46	282.24	278.46	282.24
517	NYSE	DAC	Thu, Oct 12, 2006	275.10	277.20	273.70	275.80
516	NYSE	DAC	Wed, Oct 11, 2006	270.90	271.18	268.24	269.78
515	NYSE	DAC	Tue, Oct 10, 2006	277.34	277.62	273.28	274.12
514	NYSE	DAC	Mon, Oct 9, 2006	272.44	278.32	272.30	277.76
513	NYSE	DAC	Fri, Oct 6, 2006	273.70	273.84	270.34	270.62
512	NYSE	DAC	Thu, Oct 5, 2006	271.18	273.84	270.76	273.84
511	NYSE	DAC	Wed, Oct 4, 2006	266.00	268.24	266.00	267.96
510	NYSE	DAC	Tue, Oct 3, 2006	263.76	266.00	262.64	264.88
509	NYSE	DAC	Mon, Oct 2, 2006	260.96	263.06	259.70	260.26
508	NYSE	DAC	Fri, Sep 29, 2006	262.36	262.64	259.84	260.12
507	NYSE	DAC	Thu, Sep 28, 2006	260.68	260.68	256.90	260.26
506	NYSE	DAC	Wed, Sep 27, 2006	259.84	261.94	259.70	260.96
505	NYSE	DAC	Tue, Sep 26, 2006	261.10	261.94	259.98	261.66
504	NYSE	DAC	Mon, Sep 25, 2006	257.32	260.12	255.50	259.14
503	NYSE	DAC	Fri, Sep 22, 2006	254.66	257.18	251.86	253.12
502	NYSE	DAC	Thu, Sep 21, 2006	259.00	259.14	253.96	254.10
501	NYSE	DAC	Wed, Sep 20, 2006	256.48	258.30	255.92	256.62
500	NYSE	DAC	Tue, Sep 19, 2006	255.78	255.92	247.10	251.02
499	NYSE	DAC	Mon, Sep 18, 2006	264.46	264.60	260.68	261.52
498	NYSE	DAC	Fri, Sep 15, 2006	267.12	268.80	265.16	265.58
497	NYSE	DAC	Thu, Sep 14, 2006	265.86	266.00	262.64	266.00
496	NYSE	DAC	Wed, Sep 13, 2006	264.60	266.28	263.48	266.00
495	NYSE	DAC	Tue, Sep 12, 2006	257.60	262.36	256.90	262.36
494	NYSE	DAC	Mon, Sep 11, 2006	258.30	259.00	252.56	255.22
493	NYSE	DAC	Fri, Sep 8, 2006	273.00	273.00	270.20	271.88
492	NYSE	DAC	Thu, Sep 7, 2006	270.20	273.00	269.50	273.00
491	NYSE	DAC	Wed, Sep 6, 2006	268.80	271.60	266.28	268.52
490	NYSE	DAC	Tue, Sep 5, 2006	263.20	270.90	263.20	268.66
489	NYSE	DAC	Fri, Sep 1, 2006	259.98	261.10	259.42	260.40
488	NYSE	DAC	Thu, Aug 31, 2006	257.74	258.30	255.50	258.30
487	NYSE	DAC	Wed, Aug 30, 2006	255.36	259.28	255.36	259.28
486	NYSE	DAC	Tue, Aug 29, 2006	252.70	258.44	252.70	258.44
485	NYSE	DAC	Mon, Aug 28, 2006	258.30	260.26	256.90	256.90
484	NYSE	DAC	Fri, Aug 25, 2006	256.76	258.72	253.68	258.30
483	NYSE	DAC	Thu, Aug 24, 2006	257.18	259.70	255.92	256.90
482	NYSE	DAC	Wed, Aug 23, 2006	257.32	258.86	252.14	252.14
481	NYSE	DAC	Tue, Aug 22, 2006	257.60	257.74	254.80	257.74
480	NYSE	DAC	Mon, Aug 21, 2006	260.68	260.68	256.20	258.16
479	NYSE	DAC	Fri, Aug 18, 2006	258.30	261.66	255.50	260.68
478	NYSE	DAC	Thu, Aug 17, 2006	252.00	258.30	250.88	257.32
477	NYSE	DAC	Wed, Aug 16, 2006	248.50	250.60	245.14	250.60
476	NYSE	DAC	Tue, Aug 15, 2006	243.18	248.64	240.80	248.50
475	NYSE	DAC	Mon, Aug 14, 2006	240.10	241.22	239.26	239.68
474	NYSE	DAC	Fri, Aug 11, 2006	239.54	239.54	235.48	235.90
473	NYSE	DAC	Thu, Aug 10, 2006	236.60	239.40	234.64	239.12
472	NYSE	DAC	Wed, Aug 9, 2006	236.60	238.42	235.20	235.34
471	NYSE	DAC	Tue, Aug 8, 2006	230.30	231.70	228.48	229.46
470	NYSE	DAC	Mon, Aug 7, 2006	226.80	228.20	226.10	227.78
469	NYSE	DAC	Fri, Aug 4, 2006	231.00	231.00	226.10	226.80
468	NYSE	DAC	Thu, Aug 3, 2006	231.00	232.26	228.90	232.12
467	NYSE	DAC	Wed, Aug 2, 2006	224.98	228.34	224.84	228.34
466	NYSE	DAC	Tue, Aug 1, 2006	222.46	222.46	217.42	218.40
465	NYSE	DAC	Mon, Jul 31, 2006	223.16	223.16	220.08	220.92
464	NYSE	DAC	Fri, Jul 28, 2006	224.56	224.56	221.06	223.16
463	NYSE	DAC	Thu, Jul 27, 2006	224.14	228.48	224.14	226.80
462	NYSE	DAC	Wed, Jul 26, 2006	218.40	221.76	215.74	221.06
461	NYSE	DAC	Tue, Jul 25, 2006	209.30	214.48	209.30	214.06
460	NYSE	DAC	Mon, Jul 24, 2006	203.28	208.60	203.28	208.60
459	NYSE	DAC	Fri, Jul 21, 2006	204.40	204.40	198.80	199.78
458	NYSE	DAC	Thu, Jul 20, 2006	210.56	211.96	204.54	204.54
457	NYSE	DAC	Wed, Jul 19, 2006	200.20	214.34	199.50	209.86
456	NYSE	DAC	Tue, Jul 18, 2006	210.00	210.00	206.50	208.32
455	NYSE	DAC	Mon, Jul 17, 2006	212.80	214.20	210.14	212.38
454	NYSE	DAC	Fri, Jul 14, 2006	224.56	225.40	218.68	220.08
453	NYSE	DAC	Thu, Jul 13, 2006	229.04	230.02	224.84	225.26
452	NYSE	DAC	Wed, Jul 12, 2006	234.50	235.90	230.30	230.86
451	NYSE	DAC	Tue, Jul 11, 2006	229.88	232.54	223.72	231.00
450	NYSE	DAC	Mon, Jul 10, 2006	238.00	238.70	235.48	237.72
449	NYSE	DAC	Fri, Jul 7, 2006	236.60	236.88	231.98	232.40
448	NYSE	DAC	Thu, Jul 6, 2006	239.54	242.20	238.84	239.40
447	NYSE	DAC	Wed, Jul 5, 2006	242.90	243.60	237.30	239.54
446	NYSE	DAC	Mon, Jul 3, 2006	242.90	243.46	241.50	243.46
445	NYSE	DAC	Fri, Jun 30, 2006	241.50	242.90	238.28	241.50
444	NYSE	DAC	Thu, Jun 29, 2006	229.74	241.92	227.64	241.50
443	NYSE	DAC	Wed, Jun 28, 2006	224.00	226.80	223.30	226.80
442	NYSE	DAC	Tue, Jun 27, 2006	227.64	227.92	224.56	226.38
441	NYSE	DAC	Mon, Jun 26, 2006	224.70	228.20	224.00	228.06
440	NYSE	DAC	Fri, Jun 23, 2006	236.60	242.90	235.90	240.10
439	NYSE	DAC	Thu, Jun 22, 2006	237.16	240.24	234.36	236.46
438	NYSE	DAC	Wed, Jun 21, 2006	235.20	246.82	234.08	246.82
437	NYSE	DAC	Tue, Jun 20, 2006	232.26	234.50	231.00	234.36
436	NYSE	DAC	Mon, Jun 19, 2006	234.08	236.60	231.28	232.12
435	NYSE	DAC	Fri, Jun 16, 2006	226.80	229.60	223.44	228.48
434	NYSE	DAC	Thu, Jun 15, 2006	216.16	231.56	216.16	231.56
433	NYSE	DAC	Wed, Jun 14, 2006	206.50	214.20	205.80	214.06
432	NYSE	DAC	Tue, Jun 13, 2006	210.14	212.80	207.90	208.74
431	NYSE	DAC	Mon, Jun 12, 2006	222.60	222.60	214.48	214.76
430	NYSE	DAC	Fri, Jun 9, 2006	226.94	232.12	224.14	224.14
429	NYSE	DAC	Thu, Jun 8, 2006	217.70	219.52	210.00	218.40
428	NYSE	DAC	Wed, Jun 7, 2006	228.90	228.90	224.00	224.00
427	NYSE	DAC	Tue, Jun 6, 2006	231.28	234.50	227.50	231.84
426	NYSE	DAC	Mon, Jun 5, 2006	243.46	243.46	233.80	235.76
425	NYSE	DAC	Fri, Jun 2, 2006	242.20	247.66	241.92	243.88
424	NYSE	DAC	Thu, Jun 1, 2006	230.16	236.32	226.38	236.32
423	NYSE	DAC	Wed, May 31, 2006	233.80	236.60	232.82	235.20
422	NYSE	DAC	Tue, May 30, 2006	239.40	240.24	231.00	231.56
421	NYSE	DAC	Fri, May 26, 2006	248.92	249.20	245.42	248.50
420	NYSE	DAC	Thu, May 25, 2006	240.10	247.10	238.00	247.10
419	NYSE	DAC	Wed, May 24, 2006	238.00	238.00	226.94	231.00
418	NYSE	DAC	Tue, May 23, 2006	247.10	248.64	244.30	245.14
417	NYSE	DAC	Mon, May 22, 2006	220.50	235.76	217.00	234.36
416	NYSE	DAC	Fri, May 19, 2006	253.12	257.60	242.34	254.80
415	NYSE	DAC	Thu, May 18, 2006	272.30	276.36	262.50	264.74
414	NYSE	DAC	Wed, May 17, 2006	293.30	295.12	282.80	284.20
413	NYSE	DAC	Tue, May 16, 2006	283.08	286.16	281.54	284.06
412	NYSE	DAC	Mon, May 15, 2006	284.06	284.06	269.50	274.54
411	NYSE	DAC	Fri, May 12, 2006	294.14	298.48	294.14	298.20
410	NYSE	DAC	Thu, May 11, 2006	300.02	300.02	292.60	295.96
409	NYSE	DAC	Wed, May 10, 2006	306.32	306.46	303.24	305.48
408	NYSE	DAC	Tue, May 9, 2006	305.48	307.44	304.50	307.44
407	NYSE	DAC	Mon, May 8, 2006	304.92	305.06	301.70	302.96
406	NYSE	DAC	Fri, May 5, 2006	304.64	307.86	301.00	305.20
405	NYSE	DAC	Thu, May 4, 2006	301.70	305.20	290.36	304.50
404	NYSE	DAC	Wed, May 3, 2006	300.30	302.26	298.76	301.70
403	NYSE	DAC	Tue, May 2, 2006	300.72	300.86	295.26	298.20
402	NYSE	DAC	Mon, May 1, 2006	287.00	300.44	287.00	299.18
401	NYSE	DAC	Fri, Apr 28, 2006	286.30	293.58	285.18	290.22
400	NYSE	DAC	Thu, Apr 27, 2006	288.40	290.50	280.00	280.14
399	NYSE	DAC	Wed, Apr 26, 2006	293.30	296.52	293.02	294.56
398	NYSE	DAC	Tue, Apr 25, 2006	288.40	289.52	283.92	284.90
397	NYSE	DAC	Mon, Apr 24, 2006	300.72	300.72	293.44	296.38
396	NYSE	DAC	Fri, Apr 21, 2006	303.10	303.10	299.60	301.98
395	NYSE	DAC	Thu, Apr 20, 2006	294.14	300.72	294.14	299.74
394	NYSE	DAC	Wed, Apr 19, 2006	291.76	291.76	284.48	286.58
393	NYSE	DAC	Tue, Apr 18, 2006	289.52	293.72	289.10	293.72
392	NYSE	DAC	Mon, Apr 17, 2006	286.44	289.94	285.04	286.02
391	NYSE	DAC	Thu, Apr 13, 2006	279.30	284.48	278.60	284.20
390	NYSE	DAC	Wed, Apr 12, 2006	283.50	283.50	275.52	278.46
389	NYSE	DAC	Tue, Apr 11, 2006	292.88	295.12	289.24	291.90
388	NYSE	DAC	Mon, Apr 10, 2006	296.24	296.80	292.60	293.72
387	NYSE	DAC	Fri, Apr 7, 2006	297.22	300.30	291.20	294.00
386	NYSE	DAC	Thu, Apr 6, 2006	303.66	307.86	301.84	306.46
385	NYSE	DAC	Wed, Apr 5, 2006	303.80	303.80	301.42	303.24
384	NYSE	DAC	Tue, Apr 4, 2006	301.70	305.90	298.90	304.22
383	NYSE	DAC	Mon, Apr 3, 2006	300.44	306.18	298.48	301.00
382	NYSE	DAC	Fri, Mar 31, 2006	287.00	293.30	287.00	291.76
381	NYSE	DAC	Thu, Mar 30, 2006	284.20	285.60	280.00	281.40
380	NYSE	DAC	Wed, Mar 29, 2006	283.22	284.20	282.24	283.50
379	NYSE	DAC	Tue, Mar 28, 2006	282.38	284.90	280.00	282.80
378	NYSE	DAC	Mon, Mar 27, 2006	284.90	288.12	280.14	282.38
377	NYSE	DAC	Fri, Mar 24, 2006	289.38	290.36	287.70	287.70
376	NYSE	DAC	Thu, Mar 23, 2006	289.80	290.36	284.62	287.00
375	NYSE	DAC	Wed, Mar 22, 2006	289.80	292.32	289.10	291.90
374	NYSE	DAC	Tue, Mar 21, 2006	298.06	298.06	266.14	287.00
373	NYSE	DAC	Mon, Mar 20, 2006	298.34	301.00	297.50	300.44
372	NYSE	DAC	Fri, Mar 17, 2006	294.00	296.80	292.60	295.82
371	NYSE	DAC	Thu, Mar 16, 2006	287.70	292.74	287.00	291.90
370	NYSE	DAC	Wed, Mar 15, 2006	280.84	286.16	280.70	284.90
369	NYSE	DAC	Tue, Mar 14, 2006	280.28	283.50	280.00	281.12
368	NYSE	DAC	Mon, Mar 13, 2006	287.56	287.56	280.00	283.36
367	NYSE	DAC	Fri, Mar 10, 2006	283.50	288.96	283.50	287.42
366	NYSE	DAC	Thu, Mar 9, 2006	273.14	282.66	273.14	279.30
365	NYSE	DAC	Wed, Mar 8, 2006	273.00	276.50	266.00	273.84
364	NYSE	DAC	Tue, Mar 7, 2006	291.90	292.32	272.30	281.40
363	NYSE	DAC	Mon, Mar 6, 2006	293.86	300.58	290.50	292.04
362	NYSE	DAC	Fri, Mar 3, 2006	288.40	294.00	287.14	293.86
361	NYSE	DAC	Thu, Mar 2, 2006	280.00	280.70	274.54	279.72
360	NYSE	DAC	Wed, Mar 1, 2006	266.14	273.70	265.02	271.32
359	NYSE	DAC	Tue, Feb 28, 2006	257.60	258.30	255.50	256.62
358	NYSE	DAC	Mon, Feb 27, 2006	249.90	253.54	248.50	252.28
357	NYSE	DAC	Fri, Feb 24, 2006	252.98	252.98	249.76	249.90
356	NYSE	DAC	Thu, Feb 23, 2006	254.38	254.38	252.00	252.84
355	NYSE	DAC	Wed, Feb 22, 2006	253.82	255.92	253.12	255.36
354	NYSE	DAC	Tue, Feb 21, 2006	251.02	255.50	250.74	254.94
353	NYSE	DAC	Fri, Feb 17, 2006	251.72	251.72	246.40	249.48
352	NYSE	DAC	Thu, Feb 16, 2006	250.60	251.30	247.52	251.16
351	NYSE	DAC	Wed, Feb 15, 2006	241.50	244.30	240.80	243.88
350	NYSE	DAC	Tue, Feb 14, 2006	240.66	243.60	238.70	241.08
349	NYSE	DAC	Mon, Feb 13, 2006	246.40	247.52	237.72	240.66
348	NYSE	DAC	Fri, Feb 10, 2006	239.82	239.82	234.64	236.60
347	NYSE	DAC	Thu, Feb 9, 2006	238.00	240.94	236.60	238.84
346	NYSE	DAC	Wed, Feb 8, 2006	238.28	238.42	232.40	238.00
345	NYSE	DAC	Tue, Feb 7, 2006	236.18	242.06	236.18	238.42
344	NYSE	DAC	Mon, Feb 6, 2006	230.30	231.14	229.46	231.14
343	NYSE	DAC	Fri, Feb 3, 2006	227.22	227.22	224.14	225.40
342	NYSE	DAC	Thu, Feb 2, 2006	227.36	227.36	222.74	224.00
341	NYSE	DAC	Wed, Feb 1, 2006	225.54	227.50	224.70	227.36
340	NYSE	DAC	Tue, Jan 31, 2006	222.74	224.98	222.74	224.84
339	NYSE	DAC	Mon, Jan 30, 2006	221.06	221.20	219.80	219.94
338	NYSE	DAC	Fri, Jan 27, 2006	220.36	222.88	219.10	221.90
337	NYSE	DAC	Thu, Jan 26, 2006	214.90	217.28	214.20	217.28
336	NYSE	DAC	Wed, Jan 25, 2006	210.28	215.46	210.28	215.46
335	NYSE	DAC	Tue, Jan 24, 2006	207.06	208.88	206.92	208.04
334	NYSE	DAC	Mon, Jan 23, 2006	203.14	203.56	201.18	202.02
333	NYSE	DAC	Fri, Jan 20, 2006	207.20	208.60	203.28	204.26
332	NYSE	DAC	Thu, Jan 19, 2006	200.34	206.50	200.34	205.66
331	NYSE	DAC	Wed, Jan 18, 2006	197.82	198.10	195.02	195.02
330	NYSE	DAC	Tue, Jan 17, 2006	203.56	203.56	199.50	200.48
329	NYSE	DAC	Fri, Jan 13, 2006	204.40	207.06	203.28	206.78
328	NYSE	DAC	Thu, Jan 12, 2006	202.30	204.40	202.02	204.40
327	NYSE	DAC	Wed, Jan 11, 2006	202.72	202.86	197.82	200.62
326	NYSE	DAC	Tue, Jan 10, 2006	203.00	203.42	200.62	202.72
325	NYSE	DAC	Mon, Jan 9, 2006	205.52	206.92	204.40	206.50
324	NYSE	DAC	Fri, Jan 6, 2006	204.54	204.54	202.30	202.86
323	NYSE	DAC	Thu, Jan 5, 2006	205.66	205.80	203.00	204.68
322	NYSE	DAC	Wed, Jan 4, 2006	204.68	206.64	204.40	205.80
321	NYSE	DAC	Tue, Jan 3, 2006	201.46	203.70	201.18	202.86
320	NYSE	DAC	Fri, Dec 30, 2005	200.20	201.18	199.36	201.18
319	NYSE	DAC	Thu, Dec 29, 2005	200.20	200.62	199.50	199.50
318	NYSE	DAC	Wed, Dec 28, 2005	198.66	198.66	195.30	197.68
317	NYSE	DAC	Tue, Dec 27, 2005	200.20	203.42	197.82	199.78
316	NYSE	DAC	Fri, Dec 23, 2005	194.74	195.02	193.76	193.76
315	NYSE	DAC	Thu, Dec 22, 2005	193.90	195.86	193.62	195.86
314	NYSE	DAC	Wed, Dec 21, 2005	194.60	194.74	191.10	191.66
313	NYSE	DAC	Tue, Dec 20, 2005	195.72	195.86	193.90	195.02
312	NYSE	DAC	Mon, Dec 19, 2005	193.06	193.62	191.24	191.94
311	NYSE	DAC	Fri, Dec 16, 2005	189.00	193.20	189.00	193.06
310	NYSE	DAC	Thu, Dec 15, 2005	187.60	188.44	186.48	187.60
309	NYSE	DAC	Wed, Dec 14, 2005	186.76	186.76	185.64	186.76
308	NYSE	DAC	Tue, Dec 13, 2005	185.64	187.46	185.50	186.76
307	NYSE	DAC	Mon, Dec 12, 2005	176.82	178.22	176.82	178.22
306	NYSE	DAC	Fri, Dec 9, 2005	173.46	175.00	173.32	174.72
305	NYSE	DAC	Thu, Dec 8, 2005	169.12	171.50	169.12	170.52
304	NYSE	DAC	Wed, Dec 7, 2005	168.00	169.96	167.02	167.72
303	NYSE	DAC	Tue, Dec 6, 2005	166.60	168.00	165.90	167.02
302	NYSE	DAC	Mon, Dec 5, 2005	169.26	169.26	165.90	166.46
301	NYSE	DAC	Fri, Dec 2, 2005	173.18	173.18	170.24	171.22
300	NYSE	DAC	Thu, Dec 1, 2005	173.60	175.00	172.48	175.00
299	NYSE	DAC	Wed, Nov 30, 2005	170.38	170.38	166.88	167.16
298	NYSE	DAC	Tue, Nov 29, 2005	176.82	176.82	173.74	175.84
297	NYSE	DAC	Mon, Nov 28, 2005	176.40	178.08	175.70	176.82
296	NYSE	DAC	Fri, Nov 25, 2005	173.04	175.00	173.04	175.00
295	NYSE	DAC	Wed, Nov 23, 2005	168.00	170.38	168.00	169.82
294	NYSE	DAC	Tue, Nov 22, 2005	165.48	165.90	163.10	163.38
293	NYSE	DAC	Mon, Nov 21, 2005	170.52	170.52	166.60	167.58
292	NYSE	DAC	Fri, Nov 18, 2005	167.16	169.26	166.88	169.26
291	NYSE	DAC	Thu, Nov 17, 2005	163.80	165.90	163.80	165.34
290	NYSE	DAC	Wed, Nov 16, 2005	158.90	161.28	158.48	161.28
289	NYSE	DAC	Tue, Nov 15, 2005	159.46	159.60	157.50	157.64
288	NYSE	DAC	Mon, Nov 14, 2005	159.60	160.30	157.92	158.06
287	NYSE	DAC	Fri, Nov 11, 2005	157.50	161.70	157.50	159.60
286	NYSE	DAC	Thu, Nov 10, 2005	154.00	155.82	153.30	155.12
285	NYSE	DAC	Wed, Nov 9, 2005	154.70	154.70	152.60	153.30
284	NYSE	DAC	Tue, Nov 8, 2005	153.30	155.68	153.02	153.86
283	NYSE	DAC	Mon, Nov 7, 2005	154.28	154.28	152.04	152.04
282	NYSE	DAC	Fri, Nov 4, 2005	154.42	154.70	152.04	153.02
281	NYSE	DAC	Thu, Nov 3, 2005	151.90	155.26	151.90	154.42
280	NYSE	DAC	Wed, Nov 2, 2005	154.00	154.00	151.48	152.32
279	NYSE	DAC	Tue, Nov 1, 2005	150.50	153.30	149.10	150.22
278	NYSE	DAC	Mon, Oct 31, 2005	145.74	150.36	145.74	148.96
277	NYSE	DAC	Fri, Oct 28, 2005	144.90	146.30	143.78	146.16
276	NYSE	DAC	Thu, Oct 27, 2005	151.20	152.04	148.54	149.66
275	NYSE	DAC	Wed, Oct 26, 2005	156.10	156.80	154.28	155.40
274	NYSE	DAC	Tue, Oct 25, 2005	162.40	162.40	157.50	158.76
273	NYSE	DAC	Mon, Oct 24, 2005	160.16	162.68	158.76	161.14
272	NYSE	DAC	Fri, Oct 21, 2005	157.36	159.88	157.08	158.76
271	NYSE	DAC	Thu, Oct 20, 2005	156.52	157.50	154.70	154.70
270	NYSE	DAC	Wed, Oct 19, 2005	156.10	158.06	154.84	157.50
269	NYSE	DAC	Tue, Oct 18, 2005	159.60	160.44	154.98	157.50
268	NYSE	DAC	Mon, Oct 17, 2005	164.50	165.48	163.10	164.36
267	NYSE	DAC	Fri, Oct 14, 2005	166.46	166.46	164.22	165.06
266	NYSE	DAC	Thu, Oct 13, 2005	167.86	167.86	164.92	165.34
265	NYSE	DAC	Wed, Oct 12, 2005	169.12	169.54	168.00	168.14
264	NYSE	DAC	Tue, Oct 11, 2005	170.80	171.22	167.02	167.86
263	NYSE	DAC	Mon, Oct 10, 2005	168.70	168.70	165.20	165.48
262	NYSE	DAC	Fri, Oct 7, 2005	169.12	171.22	168.14	170.66
261	NYSE	DAC	Thu, Oct 6, 2005	173.60	174.30	168.84	169.82
260	NYSE	DAC	Wed, Oct 5, 2005	178.50	180.04	174.30	175.98
259	NYSE	DAC	Tue, Oct 4, 2005	182.84	182.84	177.80	178.08
258	NYSE	DAC	Mon, Oct 3, 2005	174.58	178.92	174.58	177.52
257	NYSE	DAC	Fri, Sep 30, 2005	169.68	173.04	169.54	172.62
256	NYSE	DAC	Thu, Sep 29, 2005	172.20	172.20	168.14	169.40
255	NYSE	DAC	Wed, Sep 28, 2005	172.90	173.32	170.10	172.34
254	NYSE	DAC	Tue, Sep 27, 2005	172.20	174.30	171.64	173.74
253	NYSE	DAC	Mon, Sep 26, 2005	165.20	170.80	165.20	168.00
252	NYSE	DAC	Fri, Sep 23, 2005	161.70	163.10	161.70	162.96
251	NYSE	DAC	Thu, Sep 22, 2005	164.78	164.78	159.46	163.10
250	NYSE	DAC	Wed, Sep 21, 2005	179.20	179.20	163.94	166.18
249	NYSE	DAC	Tue, Sep 20, 2005	166.60	167.30	165.90	166.60
248	NYSE	DAC	Mon, Sep 19, 2005	167.30	168.00	165.34	166.46
247	NYSE	DAC	Fri, Sep 16, 2005	165.34	166.74	164.78	166.32
246	NYSE	DAC	Thu, Sep 15, 2005	165.76	165.76	163.66	164.64
245	NYSE	DAC	Wed, Sep 14, 2005	165.90	165.90	162.40	165.48
244	NYSE	DAC	Tue, Sep 13, 2005	164.22	164.50	161.70	161.98
243	NYSE	DAC	Mon, Sep 12, 2005	161.00	162.68	160.30	161.98
242	NYSE	DAC	Fri, Sep 9, 2005	161.70	162.82	160.44	160.86
241	NYSE	DAC	Thu, Sep 8, 2005	160.30	162.26	160.02	162.26
240	NYSE	DAC	Wed, Sep 7, 2005	156.94	157.50	155.68	156.94
239	NYSE	DAC	Tue, Sep 6, 2005	156.80	157.08	155.40	155.54
238	NYSE	DAC	Fri, Sep 2, 2005	154.98	156.24	154.42	154.42
237	NYSE	DAC	Thu, Sep 1, 2005	147.98	150.50	147.28	148.96
236	NYSE	DAC	Wed, Aug 31, 2005	147.00	147.00	144.34	144.76
235	NYSE	DAC	Tue, Aug 30, 2005	149.66	149.66	146.02	146.72
234	NYSE	DAC	Mon, Aug 29, 2005	149.10	149.10	147.00	147.14
233	NYSE	DAC	Fri, Aug 26, 2005	149.80	151.06	149.80	150.36
232	NYSE	DAC	Thu, Aug 25, 2005	149.80	150.36	149.24	149.38
231	NYSE	DAC	Wed, Aug 24, 2005	148.96	151.90	148.96	149.80
230	NYSE	DAC	Tue, Aug 23, 2005	153.72	153.72	150.22	150.36
229	NYSE	DAC	Mon, Aug 22, 2005	154.42	154.84	153.58	154.14
228	NYSE	DAC	Fri, Aug 19, 2005	157.50	157.78	156.38	157.36
227	NYSE	DAC	Thu, Aug 18, 2005	156.80	157.22	155.40	156.10
226	NYSE	DAC	Wed, Aug 17, 2005	157.50	159.18	156.52	157.64
225	NYSE	DAC	Tue, Aug 16, 2005	159.32	159.32	154.70	155.82
224	NYSE	DAC	Mon, Aug 15, 2005	158.62	159.88	157.36	159.88
223	NYSE	DAC	Fri, Aug 12, 2005	159.88	159.88	157.36	158.48
222	NYSE	DAC	Thu, Aug 11, 2005	158.20	158.62	157.08	158.48
221	NYSE	DAC	Wed, Aug 10, 2005	152.74	154.00	152.04	153.72
220	NYSE	DAC	Tue, Aug 9, 2005	154.00	154.00	149.80	150.08
219	NYSE	DAC	Mon, Aug 8, 2005	159.60	159.60	152.88	154.00
218	NYSE	DAC	Fri, Aug 5, 2005	160.30	164.36	159.88	163.10
217	NYSE	DAC	Thu, Aug 4, 2005	161.14	161.56	159.60	161.42
216	NYSE	DAC	Wed, Aug 3, 2005	164.36	164.36	158.90	161.98
215	NYSE	DAC	Tue, Aug 2, 2005	167.58	168.98	165.34	166.60
214	NYSE	DAC	Mon, Aug 1, 2005	161.42	162.68	160.86	161.56
213	NYSE	DAC	Fri, Jul 29, 2005	154.28	160.86	152.88	158.90
212	NYSE	DAC	Thu, Jul 28, 2005	153.30	155.68	153.30	154.00
211	NYSE	DAC	Wed, Jul 27, 2005	152.60	155.26	152.60	154.42
210	NYSE	DAC	Tue, Jul 26, 2005	152.46	153.44	151.76	152.74
209	NYSE	DAC	Mon, Jul 25, 2005	152.18	152.88	150.78	150.78
208	NYSE	DAC	Fri, Jul 22, 2005	150.50	151.90	150.36	151.20
207	NYSE	DAC	Thu, Jul 21, 2005	150.50	150.50	148.40	149.10
206	NYSE	DAC	Wed, Jul 20, 2005	152.46	152.46	150.50	151.76
205	NYSE	DAC	Tue, Jul 19, 2005	151.20	154.42	151.20	153.86
204	NYSE	DAC	Mon, Jul 18, 2005	150.08	150.36	149.24	150.08
203	NYSE	DAC	Fri, Jul 15, 2005	147.00	149.10	147.00	147.70
202	NYSE	DAC	Thu, Jul 14, 2005	147.00	147.00	144.62	145.46
201	NYSE	DAC	Wed, Jul 13, 2005	148.68	148.96	147.14	148.40
200	NYSE	DAC	Tue, Jul 12, 2005	147.00	150.36	147.00	149.10
199	NYSE	DAC	Mon, Jul 11, 2005	143.08	144.48	142.38	143.92
198	NYSE	DAC	Fri, Jul 8, 2005	140.28	140.42	138.60	140.00
197	NYSE	DAC	Thu, Jul 7, 2005	140.84	141.96	136.64	140.98
196	NYSE	DAC	Wed, Jul 6, 2005	140.98	142.80	140.98	142.66
195	NYSE	DAC	Tue, Jul 5, 2005	138.60	141.40	138.18	140.00
194	NYSE	DAC	Fri, Jul 1, 2005	135.80	136.36	135.52	135.80
193	NYSE	DAC	Thu, Jun 30, 2005	135.52	135.80	135.10	135.52
192	NYSE	DAC	Wed, Jun 29, 2005	136.08	136.36	134.68	134.96
191	NYSE	DAC	Tue, Jun 28, 2005	135.10	135.10	133.70	134.12
190	NYSE	DAC	Mon, Jun 27, 2005	137.62	137.90	135.94	137.20
189	NYSE	DAC	Fri, Jun 24, 2005	136.92	137.20	134.96	135.24
188	NYSE	DAC	Thu, Jun 23, 2005	135.80	136.64	134.40	134.54
187	NYSE	DAC	Wed, Jun 22, 2005	136.22	136.78	135.80	135.94
186	NYSE	DAC	Tue, Jun 21, 2005	134.40	134.96	133.70	134.68
185	NYSE	DAC	Mon, Jun 20, 2005	134.40	134.82	132.02	132.44
184	NYSE	DAC	Fri, Jun 17, 2005	135.66	136.22	133.84	134.40
183	NYSE	DAC	Thu, Jun 16, 2005	135.24	136.36	134.68	135.80
182	NYSE	DAC	Wed, Jun 15, 2005	134.40	135.80	134.40	134.40
181	NYSE	DAC	Tue, Jun 14, 2005	136.22	136.22	133.70	134.40
180	NYSE	DAC	Mon, Jun 13, 2005	134.40	136.50	134.26	134.82
179	NYSE	DAC	Fri, Jun 10, 2005	136.92	137.06	134.40	134.96
178	NYSE	DAC	Thu, Jun 9, 2005	139.44	139.44	136.64	137.20
177	NYSE	DAC	Wed, Jun 8, 2005	139.72	140.70	139.58	140.00
176	NYSE	DAC	Tue, Jun 7, 2005	140.00	140.42	139.86	140.00
175	NYSE	DAC	Mon, Jun 6, 2005	140.70	142.10	140.28	141.40
174	NYSE	DAC	Fri, Jun 3, 2005	140.56	142.10	140.56	141.68
173	NYSE	DAC	Thu, Jun 2, 2005	140.00	142.38	139.58	141.26
172	NYSE	DAC	Wed, Jun 1, 2005	138.32	148.40	138.32	145.32
171	NYSE	DAC	Tue, May 31, 2005	139.30	139.30	137.20	137.90
170	NYSE	DAC	Fri, May 27, 2005	141.68	142.80	141.40	141.54
169	NYSE	DAC	Thu, May 26, 2005	143.50	144.20	142.38	142.80
168	NYSE	DAC	Wed, May 25, 2005	142.52	142.66	141.26	141.54
167	NYSE	DAC	Tue, May 24, 2005	141.12	142.52	140.84	141.96
166	NYSE	DAC	Mon, May 23, 2005	138.18	139.02	137.90	138.60
165	NYSE	DAC	Fri, May 20, 2005	138.60	139.30	137.90	139.02
164	NYSE	DAC	Thu, May 19, 2005	140.70	141.40	137.90	137.90
163	NYSE	DAC	Wed, May 18, 2005	140.00	140.70	139.02	139.44
162	NYSE	DAC	Tue, May 17, 2005	141.40	141.40	137.48	138.60
161	NYSE	DAC	Mon, May 16, 2005	142.10	144.20	142.10	144.20
160	NYSE	DAC	Fri, May 13, 2005	139.72	139.72	138.18	139.30
159	NYSE	DAC	Thu, May 12, 2005	139.44	139.58	138.60	138.74
158	NYSE	DAC	Wed, May 11, 2005	139.30	139.30	137.48	138.04
157	NYSE	DAC	Tue, May 10, 2005	137.48	139.02	136.92	137.48
156	NYSE	DAC	Mon, May 9, 2005	140.00	140.00	138.04	138.04
155	NYSE	DAC	Fri, May 6, 2005	135.80	137.06	135.24	135.66
154	NYSE	DAC	Thu, May 5, 2005	135.10	135.52	133.28	133.84
153	NYSE	DAC	Wed, May 4, 2005	134.54	136.64	133.70	136.50
152	NYSE	DAC	Tue, May 3, 2005	135.10	135.10	132.58	133.14
151	NYSE	DAC	Mon, May 2, 2005	133.70	133.70	131.88	133.00
150	NYSE	DAC	Fri, Apr 29, 2005	132.86	132.86	129.50	132.72
149	NYSE	DAC	Thu, Apr 28, 2005	136.36	136.36	133.70	133.70
148	NYSE	DAC	Wed, Apr 27, 2005	137.48	137.90	135.66	136.08
147	NYSE	DAC	Tue, Apr 26, 2005	139.86	139.86	137.34	137.48
146	NYSE	DAC	Mon, Apr 25, 2005	142.10	142.10	139.16	139.44
145	NYSE	DAC	Fri, Apr 22, 2005	140.00	140.00	138.18	139.44
144	NYSE	DAC	Thu, Apr 21, 2005	138.88	141.26	138.18	141.26
143	NYSE	DAC	Wed, Apr 20, 2005	139.30	139.30	136.78	136.92
142	NYSE	DAC	Tue, Apr 19, 2005	135.10	136.36	134.40	136.36
141	NYSE	DAC	Mon, Apr 18, 2005	134.40	137.20	133.42	136.92
140	NYSE	DAC	Fri, Apr 15, 2005	132.58	135.80	132.16	133.70
139	NYSE	DAC	Thu, Apr 14, 2005	135.80	136.08	134.68	135.80
138	NYSE	DAC	Wed, Apr 13, 2005	136.22	137.62	135.24	136.50
137	NYSE	DAC	Tue, Apr 12, 2005	136.78	137.06	135.10	136.92
136	NYSE	DAC	Mon, Apr 11, 2005	134.54	136.50	134.40	136.50
135	NYSE	DAC	Fri, Apr 8, 2005	134.12	136.92	133.70	135.80
134	NYSE	DAC	Thu, Apr 7, 2005	135.66	135.66	133.42	133.42
133	NYSE	DAC	Wed, Apr 6, 2005	131.60	133.42	131.60	132.02
132	NYSE	DAC	Tue, Apr 5, 2005	130.90	132.02	129.50	129.50
131	NYSE	DAC	Mon, Apr 4, 2005	137.20	137.20	133.98	135.10
130	NYSE	DAC	Fri, Apr 1, 2005	140.00	140.14	138.60	139.86
129	NYSE	DAC	Thu, Mar 31, 2005	133.70	135.80	133.42	135.80
128	NYSE	DAC	Wed, Mar 30, 2005	131.74	132.86	131.60	131.60
127	NYSE	DAC	Tue, Mar 29, 2005	133.00	133.14	131.32	131.74
126	NYSE	DAC	Mon, Mar 28, 2005	133.98	134.68	133.42	133.70
125	NYSE	DAC	Thu, Mar 24, 2005	134.26	135.38	133.70	135.38
124	NYSE	DAC	Wed, Mar 23, 2005	134.96	135.94	134.26	135.24
123	NYSE	DAC	Tue, Mar 22, 2005	139.30	139.86	138.60	138.60
122	NYSE	DAC	Mon, Mar 21, 2005	143.64	144.06	142.80	143.50
121	NYSE	DAC	Fri, Mar 18, 2005	147.00	148.40	146.16	146.72
120	NYSE	DAC	Thu, Mar 17, 2005	145.60	146.02	143.78	144.06
119	NYSE	DAC	Wed, Mar 16, 2005	146.30	147.14	145.88	147.14
118	NYSE	DAC	Tue, Mar 15, 2005	147.14	147.70	146.44	147.14
117	NYSE	DAC	Mon, Mar 14, 2005	149.80	149.80	147.98	149.24
116	NYSE	DAC	Fri, Mar 11, 2005	149.10	149.38	147.98	148.26
115	NYSE	DAC	Thu, Mar 10, 2005	150.92	151.62	149.94	150.36
114	NYSE	DAC	Wed, Mar 9, 2005	150.50	150.92	149.80	150.92
113	NYSE	DAC	Tue, Mar 8, 2005	154.00	155.54	152.74	153.30
112	NYSE	DAC	Mon, Mar 7, 2005	153.72	154.00	152.32	154.00
111	NYSE	DAC	Fri, Mar 4, 2005	155.40	155.96	154.84	155.40
110	NYSE	DAC	Thu, Mar 3, 2005	154.00	154.56	152.04	152.32
109	NYSE	DAC	Wed, Mar 2, 2005	148.96	150.36	148.40	149.24
108	NYSE	DAC	Tue, Mar 1, 2005	149.66	149.80	148.40	148.96
107	NYSE	DAC	Mon, Feb 28, 2005	151.90	153.30	149.24	152.32
106	NYSE	DAC	Fri, Feb 25, 2005	151.20	151.90	149.52	149.80
105	NYSE	DAC	Thu, Feb 24, 2005	151.90	152.60	151.20	152.18
104	NYSE	DAC	Wed, Feb 23, 2005	154.00	154.56	153.16	153.30
103	NYSE	DAC	Tue, Feb 22, 2005	153.30	155.96	153.02	155.40
102	NYSE	DAC	Fri, Feb 18, 2005	154.42	154.42	151.48	151.90
101	NYSE	DAC	Thu, Feb 17, 2005	156.80	157.78	156.24	156.94
100	NYSE	DAC	Wed, Feb 16, 2005	158.90	159.32	157.36	157.36
99	NYSE	DAC	Tue, Feb 15, 2005	162.96	162.96	160.30	162.26
98	NYSE	DAC	Mon, Feb 14, 2005	162.40	162.54	161.28	162.26
97	NYSE	DAC	Fri, Feb 11, 2005	161.00	161.84	160.02	161.84
96	NYSE	DAC	Thu, Feb 10, 2005	161.00	161.00	158.48	159.18
95	NYSE	DAC	Wed, Feb 9, 2005	162.40	162.40	158.20	158.20
94	NYSE	DAC	Tue, Feb 8, 2005	158.76	158.76	155.68	157.92
93	NYSE	DAC	Mon, Feb 7, 2005	158.76	158.90	158.06	158.76
92	NYSE	DAC	Fri, Feb 4, 2005	158.20	159.46	156.80	158.48
91	NYSE	DAC	Thu, Feb 3, 2005	159.60	159.60	157.22	158.20
90	NYSE	DAC	Wed, Feb 2, 2005	155.40	157.36	155.12	156.94
89	NYSE	DAC	Tue, Feb 1, 2005	158.90	158.90	156.10	156.80
88	NYSE	DAC	Mon, Jan 31, 2005	158.20	162.82	158.20	162.82
87	NYSE	DAC	Fri, Jan 28, 2005	154.00	154.00	152.18	153.30
86	NYSE	DAC	Thu, Jan 27, 2005	152.60	152.60	151.62	151.62
85	NYSE	DAC	Wed, Jan 26, 2005	152.46	152.60	150.22	150.64
84	NYSE	DAC	Tue, Jan 25, 2005	151.20	151.90	150.36	151.76
83	NYSE	DAC	Mon, Jan 24, 2005	147.42	147.84	146.30	146.30
82	NYSE	DAC	Fri, Jan 21, 2005	150.50	150.50	148.26	148.40
81	NYSE	DAC	Thu, Jan 20, 2005	149.80	151.34	148.68	149.10
80	NYSE	DAC	Wed, Jan 19, 2005	149.80	149.80	147.00	148.40
79	NYSE	DAC	Tue, Jan 18, 2005	152.60	153.86	150.50	153.86
78	NYSE	DAC	Fri, Jan 14, 2005	154.42	156.94	152.88	155.68
77	NYSE	DAC	Thu, Jan 13, 2005	157.08	157.08	153.86	154.42
76	NYSE	DAC	Wed, Jan 12, 2005	149.80	150.50	149.52	149.80
75	NYSE	DAC	Tue, Jan 11, 2005	151.90	152.88	150.22	150.64
74	NYSE	DAC	Mon, Jan 10, 2005	151.90	151.90	149.80	149.80
73	NYSE	DAC	Fri, Jan 7, 2005	157.50	158.62	156.24	158.20
72	NYSE	DAC	Thu, Jan 6, 2005	158.06	158.06	154.56	155.40
71	NYSE	DAC	Wed, Jan 5, 2005	162.12	162.12	157.78	158.76
70	NYSE	DAC	Tue, Jan 4, 2005	168.00	168.70	164.64	164.92
69	NYSE	DAC	Mon, Jan 3, 2005	171.08	171.50	168.00	168.84
68	NYSE	DAC	Fri, Dec 31, 2004	161.28	170.52	160.86	166.88
67	NYSE	DAC	Thu, Dec 30, 2004	161.70	161.70	157.50	159.46
66	NYSE	DAC	Wed, Dec 29, 2004	163.80	164.92	162.40	162.96
65	NYSE	DAC	Tue, Dec 28, 2004	164.50	165.62	162.54	163.80
64	NYSE	DAC	Mon, Dec 27, 2004	167.44	167.44	163.10	163.24
63	NYSE	DAC	Thu, Dec 23, 2004	163.10	163.80	161.98	162.40
62	NYSE	DAC	Wed, Dec 22, 2004	161.00	161.00	160.30	160.44
61	NYSE	DAC	Tue, Dec 21, 2004	160.02	161.00	160.02	160.44
60	NYSE	DAC	Mon, Dec 20, 2004	158.62	158.90	156.94	158.48
59	NYSE	DAC	Fri, Dec 17, 2004	156.80	158.20	155.54	158.20
58	NYSE	DAC	Thu, Dec 16, 2004	159.60	159.60	158.90	159.60
57	NYSE	DAC	Wed, Dec 15, 2004	156.10	159.60	155.96	159.18
56	NYSE	DAC	Tue, Dec 14, 2004	153.58	153.86	151.34	153.58
55	NYSE	DAC	Mon, Dec 13, 2004	152.60	152.60	150.50	152.18
54	NYSE	DAC	Fri, Dec 10, 2004	153.58	153.58	149.94	150.50
53	NYSE	DAC	Thu, Dec 9, 2004	155.12	155.96	153.30	154.70
52	NYSE	DAC	Wed, Dec 8, 2004	157.50	158.20	152.60	153.30
51	NYSE	DAC	Tue, Dec 7, 2004	162.68	162.68	158.76	160.30
50	NYSE	DAC	Mon, Dec 6, 2004	162.40	163.80	161.56	161.70
49	NYSE	DAC	Fri, Dec 3, 2004	159.74	162.26	159.18	161.84
48	NYSE	DAC	Thu, Dec 2, 2004	157.50	160.02	157.50	159.74
47	NYSE	DAC	Wed, Dec 1, 2004	154.00	157.50	154.00	156.38
46	NYSE	DAC	Tue, Nov 30, 2004	154.00	155.96	152.60	155.82
45	NYSE	DAC	Mon, Nov 29, 2004	151.90	156.66	151.34	156.10
44	NYSE	DAC	Fri, Nov 26, 2004	149.10	149.66	146.72	147.14
43	NYSE	DAC	Wed, Nov 24, 2004	143.22	151.90	142.80	148.40
42	NYSE	DAC	Tue, Nov 23, 2004	138.60	141.40	137.76	140.00
41	NYSE	DAC	Mon, Nov 22, 2004	136.36	137.62	135.66	137.62
40	NYSE	DAC	Fri, Nov 19, 2004	136.50	137.48	135.80	136.64
39	NYSE	DAC	Thu, Nov 18, 2004	139.30	140.14	138.60	140.00
38	NYSE	DAC	Wed, Nov 17, 2004	138.18	139.72	136.92	139.30
37	NYSE	DAC	Tue, Nov 16, 2004	135.52	137.90	135.10	135.24
36	NYSE	DAC	Mon, Nov 15, 2004	133.42	133.70	132.02	132.72
35	NYSE	DAC	Fri, Nov 12, 2004	133.70	133.70	132.30	132.44
34	NYSE	DAC	Thu, Nov 11, 2004	133.00	133.00	132.30	133.00
33	NYSE	DAC	Wed, Nov 10, 2004	133.00	134.26	132.16	133.00
32	NYSE	DAC	Tue, Nov 9, 2004	132.30	133.00	131.60	132.72
31	NYSE	DAC	Mon, Nov 8, 2004	134.40	134.40	132.72	133.00
30	NYSE	DAC	Fri, Nov 5, 2004	130.90	133.56	130.90	133.00
29	NYSE	DAC	Thu, Nov 4, 2004	130.20	130.62	129.78	129.92
28	NYSE	DAC	Wed, Nov 3, 2004	129.50	131.32	129.22	130.76
27	NYSE	DAC	Tue, Nov 2, 2004	129.78	130.20	129.50	129.50
26	NYSE	DAC	Mon, Nov 1, 2004	128.80	129.50	127.40	128.80
25	NYSE	DAC	Fri, Oct 29, 2004	129.22	129.50	127.26	129.50
24	NYSE	DAC	Thu, Oct 28, 2004	129.78	129.78	127.26	128.66
23	NYSE	DAC	Wed, Oct 27, 2004	124.74	126.14	123.90	126.14
22	NYSE	DAC	Tue, Oct 26, 2004	125.30	125.30	123.48	124.88
21	NYSE	DAC	Mon, Oct 25, 2004	122.22	122.92	122.22	122.22
20	NYSE	DAC	Fri, Oct 22, 2004	128.10	128.38	127.40	128.38
19	NYSE	DAC	Thu, Oct 21, 2004	127.26	127.96	127.26	127.40
18	NYSE	DAC	Wed, Oct 20, 2004	129.22	129.22	126.98	127.40
17	NYSE	DAC	Tue, Oct 19, 2004	126.70	130.20	126.70	129.78
16	NYSE	DAC	Mon, Oct 18, 2004	126.00	126.56	124.74	126.56
15	NYSE	DAC	Fri, Oct 15, 2004	125.58	127.82	125.02	125.30
14	NYSE	DAC	Thu, Oct 14, 2004	125.30	127.12	125.30	126.56
13	NYSE	DAC	Wed, Oct 13, 2004	126.00	126.70	125.72	126.14
12	NYSE	DAC	Tue, Oct 12, 2004	126.42	126.70	125.30	126.00
11	NYSE	DAC	Mon, Oct 11, 2004	129.50	129.50	127.54	129.22
10	NYSE	DAC	Fri, Oct 8, 2004	131.32	131.88	130.90	131.60
9	NYSE	DAC	Thu, Oct 7, 2004	133.42	133.42	131.60	132.30
8	NYSE	DAC	Wed, Oct 6, 2004	133.00	133.28	131.60	132.30
7	NYSE	DAC	Tue, Oct 5, 2004	135.10	135.24	134.40	134.82
6	NYSE	DAC	Mon, Oct 4, 2004	131.32	133.00	131.32	132.58
5	NYSE	DAC	Fri, Oct 1, 2004	127.96	130.76	127.68	129.50
4	NYSE	DAC	Thu, Sep 30, 2004	124.46	125.58	124.46	125.58
3	NYSE	DAC	Wed, Sep 29, 2004	122.64	122.92	121.24	122.50
2	NYSE	DAC	Tue, Sep 28, 2004	123.90	123.90	121.10	122.64
1	NYSE	DAC	Mon, Sep 27, 2004	128.10	129.92	126.70	128.10
#	Exchange	Symbol	Date	Open	High	Low	Close

Danaos Corp NYSE:DAC 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