Darling Ingredients Inc NYSE:DAR Historical Prices

Below are the 6794 trading days of historical prices for DAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6794	NYSE	DAR	Mon, Mar 4, 2024	43.50	43.50	41.94	42.74
6793	NYSE	DAR	Fri, Mar 1, 2024	43.33	43.75	42.57	43.67
6792	NYSE	DAR	Thu, Feb 29, 2024	41.04	42.95	40.71	42.31
6791	NYSE	DAR	Wed, Feb 28, 2024	42.03	42.61	40.04	40.69
6790	NYSE	DAR	Tue, Feb 27, 2024	43.18	43.46	42.61	42.82
6789	NYSE	DAR	Mon, Feb 26, 2024	42.11	43.00	41.83	42.55
6788	NYSE	DAR	Fri, Feb 23, 2024	42.37	42.73	41.81	42.32
6787	NYSE	DAR	Thu, Feb 22, 2024	42.07	42.75	41.58	42.52
6786	NYSE	DAR	Wed, Feb 21, 2024	42.12	42.49	41.65	42.16
6785	NYSE	DAR	Tue, Feb 20, 2024	42.26	42.46	41.52	42.18
6784	NYSE	DAR	Fri, Feb 16, 2024	42.27	42.90	42.11	42.61
6783	NYSE	DAR	Thu, Feb 15, 2024	42.10	43.37	41.85	42.83
6782	NYSE	DAR	Wed, Feb 14, 2024	41.18	41.98	40.35	41.82
6781	NYSE	DAR	Tue, Feb 13, 2024	41.91	42.05	40.54	40.86
6780	NYSE	DAR	Mon, Feb 12, 2024	41.82	43.21	41.60	43.10
6779	NYSE	DAR	Fri, Feb 9, 2024	41.05	41.95	40.67	41.58
6778	NYSE	DAR	Thu, Feb 8, 2024	42.13	42.26	40.97	41.11
6777	NYSE	DAR	Wed, Feb 7, 2024	42.09	42.35	41.39	42.28
6776	NYSE	DAR	Tue, Feb 6, 2024	41.60	42.34	41.50	42.01
6775	NYSE	DAR	Mon, Feb 5, 2024	42.69	42.69	41.33	41.77
6774	NYSE	DAR	Fri, Feb 2, 2024	43.12	43.66	42.43	43.26
6773	NYSE	DAR	Thu, Feb 1, 2024	43.17	43.91	42.72	43.52
6772	NYSE	DAR	Wed, Jan 31, 2024	44.80	45.00	43.23	43.30
6771	NYSE	DAR	Tue, Jan 30, 2024	44.46	44.99	43.79	44.57
6770	NYSE	DAR	Mon, Jan 29, 2024	44.20	44.97	43.31	44.73
6769	NYSE	DAR	Fri, Jan 26, 2024	44.48	44.48	43.44	44.15
6768	NYSE	DAR	Thu, Jan 25, 2024	43.05	44.51	42.88	43.83
6767	NYSE	DAR	Wed, Jan 24, 2024	43.97	43.97	42.08	42.29
6766	NYSE	DAR	Tue, Jan 23, 2024	44.55	44.90	43.40	43.67
6765	NYSE	DAR	Mon, Jan 22, 2024	43.49	44.32	42.57	43.69
6764	NYSE	DAR	Fri, Jan 19, 2024	43.45	43.58	42.41	43.55
6763	NYSE	DAR	Thu, Jan 18, 2024	43.94	44.43	42.80	43.54
6762	NYSE	DAR	Wed, Jan 17, 2024	44.00	44.83	43.68	44.03
6761	NYSE	DAR	Tue, Jan 16, 2024	44.89	45.14	44.15	44.73
6760	NYSE	DAR	Fri, Jan 12, 2024	46.20	46.69	44.96	45.27
6759	NYSE	DAR	Thu, Jan 11, 2024	45.84	46.16	45.48	45.78
6758	NYSE	DAR	Wed, Jan 10, 2024	46.34	46.46	45.66	46.27
6757	NYSE	DAR	Tue, Jan 9, 2024	46.96	47.19	45.76	46.56
6756	NYSE	DAR	Mon, Jan 8, 2024	45.93	47.36	45.52	47.34
6755	NYSE	DAR	Fri, Jan 5, 2024	48.00	48.17	45.72	46.21
6754	NYSE	DAR	Thu, Jan 4, 2024	48.99	49.08	47.80	48.50
6753	NYSE	DAR	Wed, Jan 3, 2024	49.76	49.89	48.66	49.01
6752	NYSE	DAR	Tue, Jan 2, 2024	49.58	51.12	49.18	50.48
6751	NYSE	DAR	Fri, Dec 29, 2023	50.07	50.21	49.46	49.84
6750	NYSE	DAR	Thu, Dec 28, 2023	50.04	50.81	50.00	50.22
6749	NYSE	DAR	Wed, Dec 27, 2023	50.30	50.65	50.05	50.25
6748	NYSE	DAR	Tue, Dec 26, 2023	49.72	50.67	49.57	50.47
6747	NYSE	DAR	Fri, Dec 22, 2023	50.00	50.24	49.37	49.51
6746	NYSE	DAR	Thu, Dec 21, 2023	49.21	49.98	49.03	49.86
6745	NYSE	DAR	Wed, Dec 20, 2023	49.85	50.27	48.64	48.77
6744	NYSE	DAR	Tue, Dec 19, 2023	48.81	50.69	48.77	50.54
6743	NYSE	DAR	Mon, Dec 18, 2023	49.00	49.02	47.94	48.32
6742	NYSE	DAR	Fri, Dec 15, 2023	49.79	50.15	48.57	48.89
6741	NYSE	DAR	Thu, Dec 14, 2023	50.56	51.36	49.57	49.99
6740	NYSE	DAR	Wed, Dec 13, 2023	46.83	49.49	46.16	49.44
6739	NYSE	DAR	Tue, Dec 12, 2023	46.91	47.58	46.05	47.12
6738	NYSE	DAR	Mon, Dec 11, 2023	47.41	48.02	47.03	47.34
6737	NYSE	DAR	Fri, Dec 8, 2023	46.41	48.38	46.41	47.59
6736	NYSE	DAR	Thu, Dec 7, 2023	45.64	47.81	45.26	46.47
6735	NYSE	DAR	Wed, Dec 6, 2023	44.83	45.76	43.93	45.26
6734	NYSE	DAR	Tue, Dec 5, 2023	45.10	45.66	44.59	44.82
6733	NYSE	DAR	Mon, Dec 4, 2023	44.86	45.94	44.75	45.46
6732	NYSE	DAR	Fri, Dec 1, 2023	43.62	45.31	43.51	45.27
6731	NYSE	DAR	Thu, Nov 30, 2023	42.00	43.95	41.83	43.87
6730	NYSE	DAR	Wed, Nov 29, 2023	41.77	41.95	41.05	41.64
6729	NYSE	DAR	Tue, Nov 28, 2023	41.71	42.42	41.05	41.55
6728	NYSE	DAR	Mon, Nov 27, 2023	43.01	43.01	41.77	41.78
6727	NYSE	DAR	Fri, Nov 24, 2023	43.08	43.37	42.33	43.30
6726	NYSE	DAR	Wed, Nov 22, 2023	43.10	43.46	42.55	43.23
6725	NYSE	DAR	Tue, Nov 21, 2023	43.66	44.36	42.97	43.10
6724	NYSE	DAR	Mon, Nov 20, 2023	43.43	43.82	43.06	43.52
6723	NYSE	DAR	Fri, Nov 17, 2023	42.73	44.18	42.73	43.56
6722	NYSE	DAR	Thu, Nov 16, 2023	43.28	43.78	41.20	41.57
6721	NYSE	DAR	Wed, Nov 15, 2023	43.47	45.50	43.47	44.00
6720	NYSE	DAR	Tue, Nov 14, 2023	41.85	43.20	41.60	42.72
6719	NYSE	DAR	Mon, Nov 13, 2023	41.88	41.88	40.67	40.82
6718	NYSE	DAR	Fri, Nov 10, 2023	42.69	42.77	41.43	42.02
6717	NYSE	DAR	Thu, Nov 9, 2023	43.10	43.78	42.13	42.72
6716	NYSE	DAR	Wed, Nov 8, 2023	43.66	46.21	42.71	43.00
6715	NYSE	DAR	Tue, Nov 7, 2023	43.83	43.83	42.75	43.71
6714	NYSE	DAR	Mon, Nov 6, 2023	44.87	45.05	43.54	44.08
6713	NYSE	DAR	Fri, Nov 3, 2023	44.91	45.56	44.29	45.22
6712	NYSE	DAR	Thu, Nov 2, 2023	44.16	44.49	42.81	43.87
6711	NYSE	DAR	Wed, Nov 1, 2023	44.24	44.63	42.77	43.70
6710	NYSE	DAR	Tue, Oct 31, 2023	44.19	45.15	44.17	44.29
6709	NYSE	DAR	Mon, Oct 30, 2023	43.25	44.63	42.80	44.02
6708	NYSE	DAR	Fri, Oct 27, 2023	41.16	42.91	40.98	42.79
6707	NYSE	DAR	Thu, Oct 26, 2023	40.34	42.18	40.03	41.25
6706	NYSE	DAR	Wed, Oct 25, 2023	39.96	40.60	38.97	40.59
6705	NYSE	DAR	Tue, Oct 24, 2023	40.75	41.29	40.07	40.13
6704	NYSE	DAR	Mon, Oct 23, 2023	41.58	41.69	40.80	40.92
6703	NYSE	DAR	Fri, Oct 20, 2023	43.20	43.41	41.69	41.70
6702	NYSE	DAR	Thu, Oct 19, 2023	45.47	45.65	43.15	43.21
6701	NYSE	DAR	Wed, Oct 18, 2023	47.13	47.96	45.67	45.68
6700	NYSE	DAR	Tue, Oct 17, 2023	45.65	47.96	45.65	47.52
6699	NYSE	DAR	Mon, Oct 16, 2023	45.17	46.24	45.07	46.09
6698	NYSE	DAR	Fri, Oct 13, 2023	44.78	45.45	43.99	44.69
6697	NYSE	DAR	Thu, Oct 12, 2023	46.56	46.70	44.17	45.12
6696	NYSE	DAR	Wed, Oct 11, 2023	47.12	47.78	45.71	46.46
6695	NYSE	DAR	Tue, Oct 10, 2023	47.41	47.61	46.67	47.08
6694	NYSE	DAR	Mon, Oct 9, 2023	46.19	47.39	46.19	47.28
6693	NYSE	DAR	Fri, Oct 6, 2023	47.27	48.16	45.87	46.88
6692	NYSE	DAR	Thu, Oct 5, 2023	47.62	48.36	46.62	47.47
6691	NYSE	DAR	Wed, Oct 4, 2023	48.69	49.22	48.24	48.49
6690	NYSE	DAR	Tue, Oct 3, 2023	50.14	50.76	48.56	48.73
6689	NYSE	DAR	Mon, Oct 2, 2023	52.07	52.73	50.26	50.76
6688	NYSE	DAR	Fri, Sep 29, 2023	52.65	53.06	51.94	52.20
6687	NYSE	DAR	Thu, Sep 28, 2023	51.73	52.55	51.46	52.23
6686	NYSE	DAR	Wed, Sep 27, 2023	52.70	53.06	51.64	51.82
6685	NYSE	DAR	Tue, Sep 26, 2023	53.11	53.32	52.07	52.29
6684	NYSE	DAR	Mon, Sep 25, 2023	54.00	55.20	53.33	53.76
6683	NYSE	DAR	Fri, Sep 22, 2023	55.37	55.65	54.01	54.24
6682	NYSE	DAR	Thu, Sep 21, 2023	55.29	56.34	54.78	55.51
6681	NYSE	DAR	Wed, Sep 20, 2023	56.36	56.96	55.36	55.43
6680	NYSE	DAR	Tue, Sep 19, 2023	56.91	57.99	56.04	56.07
6679	NYSE	DAR	Mon, Sep 18, 2023	57.60	58.27	56.76	56.81
6678	NYSE	DAR	Fri, Sep 15, 2023	59.03	59.36	57.07	57.23
6677	NYSE	DAR	Thu, Sep 14, 2023	59.51	60.05	58.63	59.44
6676	NYSE	DAR	Wed, Sep 13, 2023	61.16	61.25	59.09	59.16
6675	NYSE	DAR	Tue, Sep 12, 2023	62.36	62.68	61.27	61.44
6674	NYSE	DAR	Mon, Sep 11, 2023	61.61	63.67	61.45	62.83
6673	NYSE	DAR	Fri, Sep 8, 2023	58.43	59.14	57.96	58.55
6672	NYSE	DAR	Thu, Sep 7, 2023	57.54	58.49	57.37	58.26
6671	NYSE	DAR	Wed, Sep 6, 2023	59.74	59.74	56.82	57.87
6670	NYSE	DAR	Tue, Sep 5, 2023	61.31	61.58	60.02	60.26
6669	NYSE	DAR	Fri, Sep 1, 2023	62.44	62.76	61.50	61.91
6668	NYSE	DAR	Thu, Aug 31, 2023	62.81	63.23	61.52	61.76
6667	NYSE	DAR	Wed, Aug 30, 2023	62.71	63.41	62.17	62.81
6666	NYSE	DAR	Tue, Aug 29, 2023	61.23	62.82	60.82	62.80
6665	NYSE	DAR	Mon, Aug 28, 2023	60.85	61.46	60.46	61.04
6664	NYSE	DAR	Fri, Aug 25, 2023	60.53	60.81	59.71	60.32
6663	NYSE	DAR	Thu, Aug 24, 2023	61.28	61.64	59.95	60.25
6662	NYSE	DAR	Wed, Aug 23, 2023	61.08	61.88	60.22	61.48
6661	NYSE	DAR	Tue, Aug 22, 2023	63.25	63.66	61.35	61.37
6660	NYSE	DAR	Mon, Aug 21, 2023	64.04	64.17	62.66	63.08
6659	NYSE	DAR	Fri, Aug 18, 2023	62.35	64.14	62.35	63.83
6658	NYSE	DAR	Thu, Aug 17, 2023	62.93	63.68	62.38	62.83
6657	NYSE	DAR	Wed, Aug 16, 2023	63.76	63.96	62.45	62.61
6656	NYSE	DAR	Tue, Aug 15, 2023	65.16	65.50	63.69	63.83
6655	NYSE	DAR	Mon, Aug 14, 2023	64.25	65.93	63.77	65.86
6654	NYSE	DAR	Fri, Aug 11, 2023	63.40	64.61	63.01	64.50
6653	NYSE	DAR	Thu, Aug 10, 2023	65.67	65.88	63.30	63.65
6652	NYSE	DAR	Wed, Aug 9, 2023	69.36	69.63	65.74	65.89
6651	NYSE	DAR	Tue, Aug 8, 2023	66.76	68.45	66.10	68.38
6650	NYSE	DAR	Mon, Aug 7, 2023	68.33	68.91	67.41	68.38
6649	NYSE	DAR	Fri, Aug 4, 2023	68.82	69.47	67.98	68.16
6648	NYSE	DAR	Thu, Aug 3, 2023	68.91	69.55	68.15	68.60
6647	NYSE	DAR	Wed, Aug 2, 2023	67.98	69.30	67.81	69.01
6646	NYSE	DAR	Tue, Aug 1, 2023	69.01	69.45	68.36	68.69
6645	NYSE	DAR	Mon, Jul 31, 2023	69.84	70.04	69.09	69.25
6644	NYSE	DAR	Fri, Jul 28, 2023	69.52	69.86	68.07	69.76
6643	NYSE	DAR	Thu, Jul 27, 2023	70.35	71.60	68.80	68.81
6642	NYSE	DAR	Wed, Jul 26, 2023	68.31	70.16	68.31	69.80
6641	NYSE	DAR	Tue, Jul 25, 2023	67.41	68.98	67.01	68.40
6640	NYSE	DAR	Mon, Jul 24, 2023	68.00	68.77	67.31	67.49
6639	NYSE	DAR	Fri, Jul 21, 2023	67.97	68.39	67.10	67.72
6638	NYSE	DAR	Thu, Jul 20, 2023	67.91	68.24	67.04	67.69
6637	NYSE	DAR	Wed, Jul 19, 2023	66.62	67.39	66.02	66.74
6636	NYSE	DAR	Tue, Jul 18, 2023	66.03	68.23	65.94	66.43
6635	NYSE	DAR	Mon, Jul 17, 2023	64.00	65.93	63.86	65.70
6634	NYSE	DAR	Fri, Jul 14, 2023	64.61	65.37	63.55	63.75
6633	NYSE	DAR	Thu, Jul 13, 2023	64.46	65.30	63.83	64.31
6632	NYSE	DAR	Wed, Jul 12, 2023	64.96	65.15	63.97	64.51
6631	NYSE	DAR	Tue, Jul 11, 2023	63.33	64.62	63.33	63.68
6630	NYSE	DAR	Mon, Jul 10, 2023	62.85	63.86	62.22	62.68
6629	NYSE	DAR	Fri, Jul 7, 2023	62.69	64.04	62.43	62.86
6628	NYSE	DAR	Thu, Jul 6, 2023	62.72	63.08	61.45	62.82
6627	NYSE	DAR	Wed, Jul 5, 2023	63.02	64.30	62.40	63.38
6626	NYSE	DAR	Mon, Jul 3, 2023	64.02	64.99	63.54	64.15
6625	NYSE	DAR	Fri, Jun 30, 2023	62.46	63.97	61.62	63.79
6624	NYSE	DAR	Thu, Jun 29, 2023	61.29	62.57	61.11	62.00
6623	NYSE	DAR	Wed, Jun 28, 2023	60.34	61.05	59.74	60.64
6622	NYSE	DAR	Tue, Jun 27, 2023	59.56	60.85	59.27	60.71
6621	NYSE	DAR	Mon, Jun 26, 2023	58.92	60.04	58.92	59.50
6620	NYSE	DAR	Fri, Jun 23, 2023	59.22	60.23	58.62	58.84
6619	NYSE	DAR	Thu, Jun 22, 2023	59.90	60.98	59.25	60.00
6618	NYSE	DAR	Wed, Jun 21, 2023	59.61	61.00	58.00	59.72
6617	NYSE	DAR	Tue, Jun 20, 2023	64.85	65.06	59.85	60.42
6616	NYSE	DAR	Fri, Jun 16, 2023	64.77	65.72	64.03	65.12
6615	NYSE	DAR	Thu, Jun 15, 2023	64.31	65.09	63.50	64.51
6614	NYSE	DAR	Wed, Jun 14, 2023	64.99	65.45	63.90	64.59
6613	NYSE	DAR	Tue, Jun 13, 2023	62.97	65.50	62.51	64.34
6612	NYSE	DAR	Mon, Jun 12, 2023	62.86	63.47	61.43	61.63
6611	NYSE	DAR	Fri, Jun 9, 2023	62.89	63.90	61.75	63.09
6610	NYSE	DAR	Thu, Jun 8, 2023	65.26	65.41	62.30	63.18
6609	NYSE	DAR	Wed, Jun 7, 2023	64.57	66.95	64.15	65.31
6608	NYSE	DAR	Tue, Jun 6, 2023	62.85	64.83	62.84	64.29
6607	NYSE	DAR	Mon, Jun 5, 2023	63.70	63.85	62.66	64.06
6606	NYSE	DAR	Fri, Jun 2, 2023	64.14	64.79	63.68	64.06
6605	NYSE	DAR	Thu, Jun 1, 2023	62.99	63.71	62.24	63.19
6604	NYSE	DAR	Wed, May 31, 2023	63.21	63.60	61.87	63.38
6603	NYSE	DAR	Tue, May 30, 2023	63.17	64.04	62.61	63.66
6602	NYSE	DAR	Fri, May 26, 2023	64.29	64.62	63.31	63.57
6601	NYSE	DAR	Thu, May 25, 2023	63.82	64.55	63.02	64.36
6600	NYSE	DAR	Wed, May 24, 2023	65.51	66.41	63.34	64.46
6599	NYSE	DAR	Tue, May 23, 2023	64.76	66.41	64.05	65.87
6598	NYSE	DAR	Mon, May 22, 2023	65.32	65.95	64.54	64.66
6597	NYSE	DAR	Fri, May 19, 2023	65.22	65.34	63.63	64.82
6596	NYSE	DAR	Thu, May 18, 2023	63.01	64.87	62.80	64.72
6595	NYSE	DAR	Wed, May 17, 2023	61.28	63.39	61.28	63.14
6594	NYSE	DAR	Tue, May 16, 2023	62.44	62.93	61.12	61.15
6593	NYSE	DAR	Mon, May 15, 2023	63.30	63.65	62.48	62.88
6592	NYSE	DAR	Fri, May 12, 2023	63.23	63.86	62.25	62.40
6591	NYSE	DAR	Thu, May 11, 2023	63.57	65.66	63.03	63.20
6590	NYSE	DAR	Wed, May 10, 2023	65.21	65.96	60.70	63.34
6589	NYSE	DAR	Tue, May 9, 2023	57.05	59.11	56.42	58.34
6588	NYSE	DAR	Mon, May 8, 2023	58.06	58.55	57.37	57.61
6587	NYSE	DAR	Fri, May 5, 2023	56.51	57.97	55.65	57.69
6586	NYSE	DAR	Thu, May 4, 2023	56.72	56.73	54.76	55.20
6585	NYSE	DAR	Wed, May 3, 2023	56.37	57.76	56.37	56.60
6584	NYSE	DAR	Tue, May 2, 2023	58.14	58.40	55.42	56.28
6583	NYSE	DAR	Mon, May 1, 2023	59.51	59.89	58.83	59.00
6582	NYSE	DAR	Fri, Apr 28, 2023	58.56	59.82	57.66	59.57
6581	NYSE	DAR	Thu, Apr 27, 2023	59.65	60.19	58.29	59.70
6580	NYSE	DAR	Wed, Apr 26, 2023	58.05	59.69	57.91	59.63
6579	NYSE	DAR	Tue, Apr 25, 2023	57.91	58.83	56.94	58.20
6578	NYSE	DAR	Mon, Apr 24, 2023	57.87	59.56	57.27	59.22
6577	NYSE	DAR	Fri, Apr 21, 2023	57.95	58.03	56.47	57.04
6576	NYSE	DAR	Thu, Apr 20, 2023	56.99	57.82	56.89	57.67
6575	NYSE	DAR	Wed, Apr 19, 2023	58.10	58.31	57.47	57.98
6574	NYSE	DAR	Tue, Apr 18, 2023	58.70	58.95	57.14	58.30
6573	NYSE	DAR	Mon, Apr 17, 2023	58.57	59.36	58.01	58.69
6572	NYSE	DAR	Fri, Apr 14, 2023	59.43	59.57	58.36	58.65
6571	NYSE	DAR	Thu, Apr 13, 2023	58.47	59.16	57.88	58.89
6570	NYSE	DAR	Wed, Apr 12, 2023	59.95	60.02	58.72	59.02
6569	NYSE	DAR	Tue, Apr 11, 2023	59.07	59.56	58.21	59.49
6568	NYSE	DAR	Mon, Apr 10, 2023	56.61	58.72	56.61	58.70
6567	NYSE	DAR	Thu, Apr 6, 2023	56.38	56.96	55.79	56.72
6566	NYSE	DAR	Wed, Apr 5, 2023	56.83	57.23	55.72	56.27
6565	NYSE	DAR	Tue, Apr 4, 2023	59.33	59.43	56.01	57.09
6564	NYSE	DAR	Mon, Apr 3, 2023	59.34	60.20	57.37	58.97
6563	NYSE	DAR	Fri, Mar 31, 2023	57.43	58.53	56.55	58.40
6562	NYSE	DAR	Thu, Mar 30, 2023	57.00	57.92	56.36	56.68
6561	NYSE	DAR	Wed, Mar 29, 2023	55.62	56.41	55.33	56.21
6560	NYSE	DAR	Tue, Mar 28, 2023	55.15	56.15	54.96	55.33
6559	NYSE	DAR	Mon, Mar 27, 2023	55.65	55.91	54.50	55.54
6558	NYSE	DAR	Fri, Mar 24, 2023	54.08	54.74	52.81	54.39
6557	NYSE	DAR	Thu, Mar 23, 2023	56.22	57.99	54.52	55.06
6556	NYSE	DAR	Wed, Mar 22, 2023	56.85	58.15	55.79	55.80
6555	NYSE	DAR	Tue, Mar 21, 2023	55.44	57.04	55.15	56.73
6554	NYSE	DAR	Mon, Mar 20, 2023	53.18	55.33	53.13	54.45
6553	NYSE	DAR	Fri, Mar 17, 2023	54.15	54.15	51.77	52.90
6552	NYSE	DAR	Thu, Mar 16, 2023	53.34	54.39	53.04	53.93
6551	NYSE	DAR	Wed, Mar 15, 2023	56.85	56.99	53.06	54.15
6550	NYSE	DAR	Tue, Mar 14, 2023	58.50	60.44	58.25	58.88
6549	NYSE	DAR	Mon, Mar 13, 2023	58.30	58.68	57.05	57.37
6548	NYSE	DAR	Fri, Mar 10, 2023	61.00	61.10	59.38	60.02
6547	NYSE	DAR	Thu, Mar 9, 2023	61.99	63.23	61.20	61.25
6546	NYSE	DAR	Wed, Mar 8, 2023	61.95	62.70	61.60	62.06
6545	NYSE	DAR	Tue, Mar 7, 2023	63.30	63.76	62.05	62.08
6544	NYSE	DAR	Mon, Mar 6, 2023	63.34	64.48	63.34	63.54
6543	NYSE	DAR	Fri, Mar 3, 2023	63.79	64.66	62.76	63.92
6542	NYSE	DAR	Thu, Mar 2, 2023	63.36	63.95	62.51	62.70
6541	NYSE	DAR	Wed, Mar 1, 2023	63.00	65.14	62.98	63.95
6540	NYSE	DAR	Tue, Feb 28, 2023	64.88	64.88	60.00	63.27
6539	NYSE	DAR	Mon, Feb 27, 2023	67.11	68.05	66.67	67.55
6538	NYSE	DAR	Fri, Feb 24, 2023	66.65	67.38	65.86	66.97
6537	NYSE	DAR	Thu, Feb 23, 2023	67.28	68.52	66.65	67.56
6536	NYSE	DAR	Wed, Feb 22, 2023	65.51	67.29	65.30	66.66
6535	NYSE	DAR	Tue, Feb 21, 2023	66.11	66.70	64.88	65.00
6534	NYSE	DAR	Fri, Feb 17, 2023	66.91	67.45	65.87	66.55
6533	NYSE	DAR	Thu, Feb 16, 2023	67.64	68.57	67.14	67.72
6532	NYSE	DAR	Wed, Feb 15, 2023	67.93	68.51	66.91	68.47
6531	NYSE	DAR	Tue, Feb 14, 2023	67.32	69.00	66.52	68.37
6530	NYSE	DAR	Mon, Feb 13, 2023	65.86	67.34	64.76	67.33
6529	NYSE	DAR	Fri, Feb 10, 2023	65.00	65.75	64.15	65.67
6528	NYSE	DAR	Thu, Feb 9, 2023	65.69	65.92	63.96	64.56
6527	NYSE	DAR	Wed, Feb 8, 2023	65.50	66.69	65.16	65.47
6526	NYSE	DAR	Tue, Feb 7, 2023	66.00	66.63	64.36	66.06
6525	NYSE	DAR	Mon, Feb 6, 2023	66.12	67.13	65.96	66.40
6524	NYSE	DAR	Fri, Feb 3, 2023	66.90	67.23	65.90	66.47
6523	NYSE	DAR	Thu, Feb 2, 2023	67.26	67.39	65.09	67.01
6522	NYSE	DAR	Wed, Feb 1, 2023	66.06	67.96	65.96	67.46
6521	NYSE	DAR	Tue, Jan 31, 2023	65.00	66.32	64.80	66.29
6520	NYSE	DAR	Mon, Jan 30, 2023	64.96	66.10	64.69	65.17
6519	NYSE	DAR	Fri, Jan 27, 2023	66.90	67.40	65.33	65.36
6518	NYSE	DAR	Thu, Jan 26, 2023	66.60	67.96	65.79	66.90
6517	NYSE	DAR	Wed, Jan 25, 2023	64.11	66.13	63.85	66.04
6516	NYSE	DAR	Tue, Jan 24, 2023	66.00	66.21	64.20	64.59
6515	NYSE	DAR	Mon, Jan 23, 2023	65.63	66.38	65.08	66.23
6514	NYSE	DAR	Fri, Jan 20, 2023	64.76	65.67	64.04	65.63
6513	NYSE	DAR	Thu, Jan 19, 2023	64.26	65.57	63.94	64.61
6512	NYSE	DAR	Wed, Jan 18, 2023	66.56	68.22	64.57	64.61
6511	NYSE	DAR	Tue, Jan 17, 2023	65.58	67.62	65.31	66.70
6510	NYSE	DAR	Fri, Jan 13, 2023	67.21	68.51	66.72	67.19
6509	NYSE	DAR	Thu, Jan 12, 2023	65.97	67.09	65.37	66.87
6508	NYSE	DAR	Wed, Jan 11, 2023	66.00	67.00	64.98	65.53
6507	NYSE	DAR	Tue, Jan 10, 2023	63.77	65.48	63.77	65.48
6506	NYSE	DAR	Mon, Jan 9, 2023	64.25	65.05	63.48	63.83
6505	NYSE	DAR	Fri, Jan 6, 2023	61.24	63.67	60.86	63.60
6504	NYSE	DAR	Thu, Jan 5, 2023	61.27	61.27	59.65	60.52
6503	NYSE	DAR	Wed, Jan 4, 2023	60.62	62.55	58.90	61.40
6502	NYSE	DAR	Tue, Jan 3, 2023	63.30	64.96	60.27	61.01
6501	NYSE	DAR	Fri, Dec 30, 2022	61.90	62.70	61.61	62.59
6500	NYSE	DAR	Thu, Dec 29, 2022	62.08	62.88	61.97	62.27
6499	NYSE	DAR	Wed, Dec 28, 2022	63.10	63.46	61.36	61.68
6498	NYSE	DAR	Tue, Dec 27, 2022	62.00	63.25	61.78	63.15
6497	NYSE	DAR	Fri, Dec 23, 2022	61.60	62.21	61.06	61.68
6496	NYSE	DAR	Thu, Dec 22, 2022	61.57	62.25	59.84	61.33
6495	NYSE	DAR	Wed, Dec 21, 2022	60.97	62.45	60.80	62.32
6494	NYSE	DAR	Tue, Dec 20, 2022	59.34	61.20	59.34	60.62
6493	NYSE	DAR	Mon, Dec 19, 2022	61.39	61.94	59.41	59.66
6492	NYSE	DAR	Fri, Dec 16, 2022	60.98	62.32	60.00	60.82
6491	NYSE	DAR	Thu, Dec 15, 2022	61.24	63.51	60.84	61.58
6490	NYSE	DAR	Wed, Dec 14, 2022	62.00	63.33	60.93	62.08
6489	NYSE	DAR	Tue, Dec 13, 2022	63.23	63.23	60.62	60.87
6488	NYSE	DAR	Mon, Dec 12, 2022	62.39	62.74	60.91	61.17
6487	NYSE	DAR	Fri, Dec 9, 2022	61.47	62.49	60.80	62.33
6486	NYSE	DAR	Thu, Dec 8, 2022	63.55	64.44	61.22	61.59
6485	NYSE	DAR	Wed, Dec 7, 2022	62.40	64.21	62.37	63.04
6484	NYSE	DAR	Tue, Dec 6, 2022	60.91	62.51	60.69	62.42
6483	NYSE	DAR	Mon, Dec 5, 2022	62.33	62.86	60.45	61.08
6482	NYSE	DAR	Fri, Dec 2, 2022	63.89	64.70	62.76	63.18
6481	NYSE	DAR	Thu, Dec 1, 2022	71.00	72.60	64.59	64.60
6480	NYSE	DAR	Wed, Nov 30, 2022	71.03	73.25	68.97	71.83
6479	NYSE	DAR	Tue, Nov 29, 2022	70.40	71.82	69.59	69.92
6478	NYSE	DAR	Mon, Nov 28, 2022	72.23	72.83	69.92	70.30
6477	NYSE	DAR	Fri, Nov 25, 2022	72.73	73.88	72.25	73.46
6476	NYSE	DAR	Wed, Nov 23, 2022	71.64	73.16	71.54	72.26
6475	NYSE	DAR	Tue, Nov 22, 2022	71.89	72.45	70.39	72.04
6474	NYSE	DAR	Mon, Nov 21, 2022	70.79	71.43	69.34	71.01
6473	NYSE	DAR	Fri, Nov 18, 2022	71.22	71.98	69.78	71.45
6472	NYSE	DAR	Thu, Nov 17, 2022	71.32	72.11	69.86	70.70
6471	NYSE	DAR	Wed, Nov 16, 2022	74.60	74.60	72.12	72.60
6470	NYSE	DAR	Tue, Nov 15, 2022	76.24	76.85	74.51	75.40
6469	NYSE	DAR	Mon, Nov 14, 2022	75.03	76.60	74.02	75.42
6468	NYSE	DAR	Fri, Nov 11, 2022	75.00	77.65	74.35	75.78
6467	NYSE	DAR	Thu, Nov 10, 2022	73.76	76.66	73.06	74.46
6466	NYSE	DAR	Wed, Nov 9, 2022	74.73	78.45	70.64	70.94
6465	NYSE	DAR	Tue, Nov 8, 2022	80.40	82.69	79.86	81.56
6464	NYSE	DAR	Mon, Nov 7, 2022	80.13	81.18	78.50	80.10
6463	NYSE	DAR	Fri, Nov 4, 2022	79.95	80.99	78.02	79.77
6462	NYSE	DAR	Thu, Nov 3, 2022	76.94	78.71	75.85	77.94
6461	NYSE	DAR	Wed, Nov 2, 2022	78.46	80.44	77.38	77.76
6460	NYSE	DAR	Tue, Nov 1, 2022	79.75	80.03	78.41	79.11
6459	NYSE	DAR	Mon, Oct 31, 2022	77.77	78.88	76.91	78.48
6458	NYSE	DAR	Fri, Oct 28, 2022	78.07	79.76	77.70	77.94
6457	NYSE	DAR	Thu, Oct 27, 2022	78.53	80.26	77.80	78.09
6456	NYSE	DAR	Wed, Oct 26, 2022	76.77	78.65	76.15	77.56
6455	NYSE	DAR	Tue, Oct 25, 2022	76.86	77.37	73.40	75.86
6454	NYSE	DAR	Mon, Oct 24, 2022	77.83	78.20	76.58	77.01
6453	NYSE	DAR	Fri, Oct 21, 2022	73.90	78.23	73.01	77.75
6452	NYSE	DAR	Thu, Oct 20, 2022	75.58	76.73	73.50	73.81
6451	NYSE	DAR	Wed, Oct 19, 2022	74.73	76.32	73.94	75.09
6450	NYSE	DAR	Tue, Oct 18, 2022	76.18	78.68	73.40	73.99
6449	NYSE	DAR	Mon, Oct 17, 2022	75.75	77.48	75.45	77.01
6448	NYSE	DAR	Fri, Oct 14, 2022	78.57	80.18	74.03	74.19
6447	NYSE	DAR	Thu, Oct 13, 2022	72.63	78.93	72.29	78.44
6446	NYSE	DAR	Wed, Oct 12, 2022	73.44	74.97	73.13	74.45
6445	NYSE	DAR	Tue, Oct 11, 2022	74.29	74.91	70.54	73.29
6444	NYSE	DAR	Mon, Oct 10, 2022	73.87	75.69	73.54	75.17
6443	NYSE	DAR	Fri, Oct 7, 2022	72.28	73.49	70.92	73.19
6442	NYSE	DAR	Thu, Oct 6, 2022	72.44	73.90	71.89	72.73
6441	NYSE	DAR	Wed, Oct 5, 2022	72.07	73.81	71.55	72.99
6440	NYSE	DAR	Tue, Oct 4, 2022	70.55	73.21	70.16	73.06
6439	NYSE	DAR	Mon, Oct 3, 2022	67.23	69.51	66.60	68.99
6438	NYSE	DAR	Fri, Sep 30, 2022	66.51	67.44	65.40	66.15
6437	NYSE	DAR	Thu, Sep 29, 2022	67.67	67.71	64.93	66.36
6436	NYSE	DAR	Wed, Sep 28, 2022	66.63	68.65	65.89	68.48
6435	NYSE	DAR	Tue, Sep 27, 2022	67.63	67.74	65.24	66.42
6434	NYSE	DAR	Mon, Sep 26, 2022	66.73	68.06	66.04	66.55
6433	NYSE	DAR	Fri, Sep 23, 2022	70.55	70.65	66.65	67.34
6432	NYSE	DAR	Thu, Sep 22, 2022	74.00	74.41	72.10	72.48
6431	NYSE	DAR	Wed, Sep 21, 2022	76.47	76.69	73.72	73.77
6430	NYSE	DAR	Tue, Sep 20, 2022	74.69	75.97	74.37	75.40
6429	NYSE	DAR	Mon, Sep 19, 2022	72.20	75.48	72.13	75.39
6428	NYSE	DAR	Fri, Sep 16, 2022	73.78	73.89	72.01	73.22
6427	NYSE	DAR	Thu, Sep 15, 2022	74.80	75.14	73.77	74.20
6426	NYSE	DAR	Wed, Sep 14, 2022	76.00	76.05	74.25	75.66
6425	NYSE	DAR	Tue, Sep 13, 2022	75.48	77.35	75.15	75.95
6424	NYSE	DAR	Mon, Sep 12, 2022	79.04	79.69	76.57	77.52
6423	NYSE	DAR	Fri, Sep 9, 2022	77.65	78.09	76.63	77.97
6422	NYSE	DAR	Thu, Sep 8, 2022	75.01	76.50	74.61	76.41
6421	NYSE	DAR	Wed, Sep 7, 2022	73.20	75.73	72.47	75.66
6420	NYSE	DAR	Tue, Sep 6, 2022	74.85	75.23	72.32	73.69
6419	NYSE	DAR	Fri, Sep 2, 2022	76.66	77.72	74.83	75.18
6418	NYSE	DAR	Thu, Sep 1, 2022	75.40	75.77	73.51	75.29
6417	NYSE	DAR	Wed, Aug 31, 2022	74.79	76.53	73.85	76.06
6416	NYSE	DAR	Tue, Aug 30, 2022	78.21	78.21	74.74	75.17
6415	NYSE	DAR	Mon, Aug 29, 2022	76.07	78.27	75.90	77.85
6414	NYSE	DAR	Fri, Aug 26, 2022	78.52	79.51	77.05	77.06
6413	NYSE	DAR	Thu, Aug 25, 2022	78.00	80.05	77.66	78.97
6412	NYSE	DAR	Wed, Aug 24, 2022	75.96	77.60	75.47	77.42
6411	NYSE	DAR	Tue, Aug 23, 2022	74.06	76.19	73.77	74.83
6410	NYSE	DAR	Mon, Aug 22, 2022	72.99	74.42	72.99	73.70
6409	NYSE	DAR	Fri, Aug 19, 2022	75.60	76.05	74.36	74.59
6408	NYSE	DAR	Thu, Aug 18, 2022	76.13	77.46	76.13	76.54
6407	NYSE	DAR	Wed, Aug 17, 2022	75.24	76.72	75.03	75.67
6406	NYSE	DAR	Tue, Aug 16, 2022	76.47	77.24	75.89	76.49
6405	NYSE	DAR	Mon, Aug 15, 2022	75.84	76.93	74.87	76.48
6404	NYSE	DAR	Fri, Aug 12, 2022	76.00	77.44	75.67	77.44
6403	NYSE	DAR	Thu, Aug 11, 2022	75.33	77.16	75.32	75.86
6402	NYSE	DAR	Wed, Aug 10, 2022	73.40	76.87	73.08	73.98
6401	NYSE	DAR	Tue, Aug 9, 2022	72.04	73.18	71.50	71.89
6400	NYSE	DAR	Mon, Aug 8, 2022	72.50	73.40	71.63	71.81
6399	NYSE	DAR	Fri, Aug 5, 2022	71.18	73.75	70.67	72.40
6398	NYSE	DAR	Thu, Aug 4, 2022	71.93	72.71	71.24	71.68
6397	NYSE	DAR	Wed, Aug 3, 2022	71.30	72.26	70.40	71.92
6396	NYSE	DAR	Tue, Aug 2, 2022	70.74	72.03	69.92	70.92
6395	NYSE	DAR	Mon, Aug 1, 2022	68.80	70.92	67.73	70.33
6394	NYSE	DAR	Fri, Jul 29, 2022	68.27	69.95	67.53	69.28
6393	NYSE	DAR	Thu, Jul 28, 2022	63.57	68.34	63.57	67.98
6392	NYSE	DAR	Wed, Jul 27, 2022	61.76	63.50	60.78	63.24
6391	NYSE	DAR	Tue, Jul 26, 2022	62.57	63.59	61.96	62.29
6390	NYSE	DAR	Mon, Jul 25, 2022	61.76	62.62	61.11	62.41
6389	NYSE	DAR	Fri, Jul 22, 2022	60.84	61.46	60.00	60.36
6388	NYSE	DAR	Thu, Jul 21, 2022	60.21	61.44	59.90	60.63
6387	NYSE	DAR	Wed, Jul 20, 2022	60.50	61.63	60.43	60.74
6386	NYSE	DAR	Tue, Jul 19, 2022	59.26	60.96	59.03	60.85
6385	NYSE	DAR	Mon, Jul 18, 2022	59.46	61.49	58.62	58.73
6384	NYSE	DAR	Fri, Jul 15, 2022	57.43	58.40	56.07	58.30
6383	NYSE	DAR	Thu, Jul 14, 2022	57.16	57.75	55.71	57.26
6382	NYSE	DAR	Wed, Jul 13, 2022	57.72	59.33	57.45	58.48
6381	NYSE	DAR	Tue, Jul 12, 2022	57.19	59.38	57.02	58.33
6380	NYSE	DAR	Mon, Jul 11, 2022	57.83	58.87	57.12	58.07
6379	NYSE	DAR	Fri, Jul 8, 2022	59.41	59.93	58.57	58.91
6378	NYSE	DAR	Thu, Jul 7, 2022	58.02	60.77	58.02	59.56
6377	NYSE	DAR	Wed, Jul 6, 2022	59.56	60.11	56.34	56.81
6376	NYSE	DAR	Tue, Jul 5, 2022	61.30	62.61	58.88	59.55
6375	NYSE	DAR	Fri, Jul 1, 2022	60.16	62.95	59.83	62.62
6374	NYSE	DAR	Thu, Jun 30, 2022	62.08	62.90	59.78	59.80
6373	NYSE	DAR	Wed, Jun 29, 2022	64.09	65.30	63.13	63.45
6372	NYSE	DAR	Tue, Jun 28, 2022	65.12	66.24	63.37	63.93
6371	NYSE	DAR	Mon, Jun 27, 2022	62.87	64.95	62.69	64.60
6370	NYSE	DAR	Fri, Jun 24, 2022	61.92	63.57	60.63	61.65
6369	NYSE	DAR	Thu, Jun 23, 2022	65.53	65.60	61.20	61.40
6368	NYSE	DAR	Wed, Jun 22, 2022	67.36	67.40	64.42	65.29
6367	NYSE	DAR	Tue, Jun 21, 2022	69.52	70.05	67.98	68.74
6366	NYSE	DAR	Fri, Jun 17, 2022	70.58	70.68	68.06	68.46
6365	NYSE	DAR	Thu, Jun 16, 2022	70.97	71.42	69.43	69.49
6364	NYSE	DAR	Wed, Jun 15, 2022	73.58	74.87	71.24	72.71
6363	NYSE	DAR	Tue, Jun 14, 2022	72.04	73.52	71.07	72.98
6362	NYSE	DAR	Mon, Jun 13, 2022	73.63	74.34	70.74	71.04
6361	NYSE	DAR	Fri, Jun 10, 2022	80.88	80.88	75.74	75.98
6360	NYSE	DAR	Thu, Jun 9, 2022	85.23	85.23	82.16	82.66
6359	NYSE	DAR	Wed, Jun 8, 2022	86.65	87.41	85.36	85.47
6358	NYSE	DAR	Tue, Jun 7, 2022	83.22	87.59	83.12	87.18
6357	NYSE	DAR	Mon, Jun 6, 2022	84.36	84.75	83.20	83.74
6356	NYSE	DAR	Fri, Jun 3, 2022	83.00	84.30	81.90	83.87
6355	NYSE	DAR	Thu, Jun 2, 2022	80.74	83.79	80.34	83.70
6354	NYSE	DAR	Wed, Jun 1, 2022	80.06	81.96	78.12	80.99
6353	NYSE	DAR	Tue, May 31, 2022	82.42	84.92	79.62	80.07
6352	NYSE	DAR	Fri, May 27, 2022	80.41	81.76	78.72	81.66
6351	NYSE	DAR	Thu, May 26, 2022	80.00	80.03	78.86	79.72
6350	NYSE	DAR	Wed, May 25, 2022	75.73	78.67	75.29	78.61
6349	NYSE	DAR	Tue, May 24, 2022	78.20	78.80	73.79	75.95
6348	NYSE	DAR	Mon, May 23, 2022	79.00	79.46	77.05	79.26
6347	NYSE	DAR	Fri, May 20, 2022	79.37	79.37	75.57	78.04
6346	NYSE	DAR	Thu, May 19, 2022	77.39	79.40	77.03	78.47
6345	NYSE	DAR	Wed, May 18, 2022	78.84	80.80	76.58	77.82
6344	NYSE	DAR	Tue, May 17, 2022	77.50	80.43	77.02	80.41
6343	NYSE	DAR	Mon, May 16, 2022	76.75	78.33	76.03	76.54
6342	NYSE	DAR	Fri, May 13, 2022	73.91	77.37	72.46	77.34
6341	NYSE	DAR	Thu, May 12, 2022	73.44	73.44	69.40	71.86
6340	NYSE	DAR	Wed, May 11, 2022	72.67	77.15	71.01	73.25
6339	NYSE	DAR	Tue, May 10, 2022	72.98	74.89	71.22	74.28
6338	NYSE	DAR	Mon, May 9, 2022	74.45	75.17	72.41	72.73
6337	NYSE	DAR	Fri, May 6, 2022	74.75	77.10	73.95	76.08
6336	NYSE	DAR	Thu, May 5, 2022	77.81	77.81	73.82	75.41
6335	NYSE	DAR	Wed, May 4, 2022	76.10	77.94	74.64	77.52
6334	NYSE	DAR	Tue, May 3, 2022	75.60	77.28	75.26	76.25
6333	NYSE	DAR	Mon, May 2, 2022	73.46	75.85	73.30	75.61
6332	NYSE	DAR	Fri, Apr 29, 2022	77.33	77.41	73.09	73.39
6331	NYSE	DAR	Thu, Apr 28, 2022	77.25	77.52	74.60	77.04
6330	NYSE	DAR	Wed, Apr 27, 2022	73.58	77.14	73.12	76.79
6329	NYSE	DAR	Tue, Apr 26, 2022	75.84	75.88	73.02	73.02
6328	NYSE	DAR	Mon, Apr 25, 2022	77.67	78.43	74.42	75.66
6327	NYSE	DAR	Fri, Apr 22, 2022	82.26	82.60	79.28	79.66
6326	NYSE	DAR	Thu, Apr 21, 2022	86.55	87.44	82.43	82.70
6325	NYSE	DAR	Wed, Apr 20, 2022	83.45	86.52	83.18	86.07
6324	NYSE	DAR	Tue, Apr 19, 2022	80.75	83.01	80.58	82.68
6323	NYSE	DAR	Mon, Apr 18, 2022	79.88	81.99	79.43	80.90
6322	NYSE	DAR	Thu, Apr 14, 2022	77.35	80.71	76.64	80.37
6321	NYSE	DAR	Wed, Apr 13, 2022	74.21	77.74	74.21	77.51
6320	NYSE	DAR	Tue, Apr 12, 2022	74.58	77.20	74.22	74.30
6319	NYSE	DAR	Mon, Apr 11, 2022	74.64	75.49	73.75	73.85
6318	NYSE	DAR	Fri, Apr 8, 2022	75.63	76.54	74.37	74.51
6317	NYSE	DAR	Thu, Apr 7, 2022	76.13	76.96	73.88	74.96
6316	NYSE	DAR	Wed, Apr 6, 2022	78.74	79.80	75.40	76.06
6315	NYSE	DAR	Tue, Apr 5, 2022	81.45	82.36	80.07	80.08
6314	NYSE	DAR	Mon, Apr 4, 2022	82.83	83.50	80.66	81.04
6313	NYSE	DAR	Fri, Apr 1, 2022	81.36	83.50	80.64	83.20
6312	NYSE	DAR	Thu, Mar 31, 2022	80.06	82.08	80.00	80.38
6311	NYSE	DAR	Wed, Mar 30, 2022	80.00	82.08	79.96	80.49
6310	NYSE	DAR	Tue, Mar 29, 2022	81.64	82.72	79.26	80.20
6309	NYSE	DAR	Mon, Mar 28, 2022	79.32	80.51	78.36	80.39
6308	NYSE	DAR	Fri, Mar 25, 2022	79.17	79.55	78.07	79.35
6307	NYSE	DAR	Thu, Mar 24, 2022	78.62	78.95	76.55	78.74
6306	NYSE	DAR	Wed, Mar 23, 2022	81.66	83.73	77.59	78.00
6305	NYSE	DAR	Tue, Mar 22, 2022	78.46	82.24	78.25	81.89
6304	NYSE	DAR	Mon, Mar 21, 2022	75.14	78.34	74.15	78.14
6303	NYSE	DAR	Fri, Mar 18, 2022	74.22	74.51	73.13	73.57
6302	NYSE	DAR	Thu, Mar 17, 2022	73.79	75.80	73.37	74.59
6301	NYSE	DAR	Wed, Mar 16, 2022	71.47	73.96	71.47	73.90
6300	NYSE	DAR	Tue, Mar 15, 2022	73.11	73.20	69.63	70.75
6299	NYSE	DAR	Mon, Mar 14, 2022	75.03	75.56	72.95	73.51
6298	NYSE	DAR	Fri, Mar 11, 2022	75.93	76.15	74.17	74.21
6297	NYSE	DAR	Thu, Mar 10, 2022	73.18	75.47	73.08	75.12
6296	NYSE	DAR	Wed, Mar 9, 2022	74.44	75.13	72.47	74.63
6295	NYSE	DAR	Tue, Mar 8, 2022	72.17	74.65	71.27	72.86
6294	NYSE	DAR	Mon, Mar 7, 2022	76.35	77.91	72.26	72.32
6293	NYSE	DAR	Fri, Mar 4, 2022	77.67	77.67	74.51	75.79
6292	NYSE	DAR	Thu, Mar 3, 2022	79.25	80.21	76.92	78.17
6291	NYSE	DAR	Wed, Mar 2, 2022	78.33	78.97	75.28	78.41
6290	NYSE	DAR	Tue, Mar 1, 2022	73.11	77.43	72.91	76.98
6289	NYSE	DAR	Mon, Feb 28, 2022	71.36	72.86	70.87	72.48
6288	NYSE	DAR	Fri, Feb 25, 2022	68.72	70.70	68.18	70.65
6287	NYSE	DAR	Thu, Feb 24, 2022	63.36	68.94	62.85	68.65
6286	NYSE	DAR	Wed, Feb 23, 2022	64.57	65.91	64.08	65.27
6285	NYSE	DAR	Tue, Feb 22, 2022	65.88	66.14	63.19	63.85
6284	NYSE	DAR	Fri, Feb 18, 2022	67.18	68.07	66.15	66.53
6283	NYSE	DAR	Thu, Feb 17, 2022	67.38	67.82	66.61	67.35
6282	NYSE	DAR	Wed, Feb 16, 2022	66.30	68.58	65.72	68.38
6281	NYSE	DAR	Tue, Feb 15, 2022	65.25	66.69	64.69	66.52
6280	NYSE	DAR	Mon, Feb 14, 2022	64.75	65.52	64.14	64.71
6279	NYSE	DAR	Fri, Feb 11, 2022	65.70	66.71	64.52	65.21
6278	NYSE	DAR	Thu, Feb 10, 2022	65.52	67.37	64.63	64.85
6277	NYSE	DAR	Wed, Feb 9, 2022	64.87	66.28	64.78	66.12
6276	NYSE	DAR	Tue, Feb 8, 2022	62.51	63.86	62.09	63.64
6275	NYSE	DAR	Mon, Feb 7, 2022	62.41	63.20	62.08	62.36
6274	NYSE	DAR	Fri, Feb 4, 2022	62.79	63.52	62.02	62.34
6273	NYSE	DAR	Thu, Feb 3, 2022	62.40	63.11	61.84	62.20
6272	NYSE	DAR	Wed, Feb 2, 2022	64.26	64.49	62.52	63.90
6271	NYSE	DAR	Tue, Feb 1, 2022	63.59	64.01	62.00	63.93
6270	NYSE	DAR	Mon, Jan 31, 2022	63.04	64.11	62.21	63.77
6269	NYSE	DAR	Fri, Jan 28, 2022	60.48	62.77	60.18	62.73
6268	NYSE	DAR	Thu, Jan 27, 2022	62.52	63.60	59.91	60.59
6267	NYSE	DAR	Wed, Jan 26, 2022	63.00	64.23	60.88	61.67
6266	NYSE	DAR	Tue, Jan 25, 2022	61.49	62.53	60.33	61.96
6265	NYSE	DAR	Mon, Jan 24, 2022	61.41	63.66	58.92	63.36
6264	NYSE	DAR	Fri, Jan 21, 2022	64.17	64.28	61.18	62.73
6263	NYSE	DAR	Thu, Jan 20, 2022	66.96	67.30	64.52	64.65
6262	NYSE	DAR	Wed, Jan 19, 2022	67.11	67.64	65.87	66.74
6261	NYSE	DAR	Tue, Jan 18, 2022	65.04	67.85	64.28	67.13
6260	NYSE	DAR	Fri, Jan 14, 2022	66.00	66.76	64.29	65.70
6259	NYSE	DAR	Thu, Jan 13, 2022	67.33	68.00	66.20	66.43
6258	NYSE	DAR	Wed, Jan 12, 2022	67.93	68.16	65.65	67.01
6257	NYSE	DAR	Tue, Jan 11, 2022	65.93	67.64	65.13	67.11
6256	NYSE	DAR	Mon, Jan 10, 2022	65.20	66.70	64.21	65.99
6255	NYSE	DAR	Fri, Jan 7, 2022	64.69	65.80	63.70	65.50
6254	NYSE	DAR	Thu, Jan 6, 2022	68.20	68.30	65.08	65.14
6253	NYSE	DAR	Wed, Jan 5, 2022	70.94	71.39	67.64	67.69
6252	NYSE	DAR	Tue, Jan 4, 2022	70.04	71.72	69.84	71.04
6251	NYSE	DAR	Mon, Jan 3, 2022	69.61	71.70	68.41	69.84
6250	NYSE	DAR	Fri, Dec 31, 2021	67.37	69.70	67.17	69.29
6249	NYSE	DAR	Thu, Dec 30, 2021	67.80	68.91	67.60	67.87
6248	NYSE	DAR	Wed, Dec 29, 2021	67.45	69.37	67.25	67.81
6247	NYSE	DAR	Tue, Dec 28, 2021	66.50	67.30	66.14	66.52
6246	NYSE	DAR	Mon, Dec 27, 2021	64.43	66.34	64.21	66.34
6245	NYSE	DAR	Thu, Dec 23, 2021	64.31	64.90	64.00	64.50
6244	NYSE	DAR	Wed, Dec 22, 2021	63.53	64.53	63.50	64.38
6243	NYSE	DAR	Tue, Dec 21, 2021	62.52	64.10	62.43	63.84
6242	NYSE	DAR	Mon, Dec 20, 2021	63.56	63.65	61.21	61.91
6241	NYSE	DAR	Fri, Dec 17, 2021	62.93	64.88	62.00	64.55
6240	NYSE	DAR	Thu, Dec 16, 2021	63.52	64.37	62.67	63.30
6239	NYSE	DAR	Wed, Dec 15, 2021	63.60	63.80	61.46	62.88
6238	NYSE	DAR	Tue, Dec 14, 2021	63.37	64.16	62.59	63.72
6237	NYSE	DAR	Mon, Dec 13, 2021	63.48	64.73	62.64	63.39
6236	NYSE	DAR	Fri, Dec 10, 2021	66.33	66.79	62.50	63.31
6235	NYSE	DAR	Thu, Dec 9, 2021	67.19	67.43	64.87	65.24
6234	NYSE	DAR	Wed, Dec 8, 2021	67.23	69.91	66.86	67.70
6233	NYSE	DAR	Tue, Dec 7, 2021	67.00	67.76	66.54	67.09
6232	NYSE	DAR	Mon, Dec 6, 2021	65.87	66.53	64.76	65.80
6231	NYSE	DAR	Fri, Dec 3, 2021	67.00	67.48	64.16	64.70
6230	NYSE	DAR	Thu, Dec 2, 2021	65.22	67.62	64.79	66.49
6229	NYSE	DAR	Wed, Dec 1, 2021	68.93	69.91	65.03	65.07
6228	NYSE	DAR	Tue, Nov 30, 2021	69.73	70.10	67.38	67.52
6227	NYSE	DAR	Mon, Nov 29, 2021	72.72	72.74	70.78	70.82
6226	NYSE	DAR	Fri, Nov 26, 2021	70.58	72.00	69.82	71.28
6225	NYSE	DAR	Wed, Nov 24, 2021	73.74	74.96	72.92	73.26
6224	NYSE	DAR	Tue, Nov 23, 2021	72.02	74.26	72.02	74.13
6223	NYSE	DAR	Mon, Nov 22, 2021	71.52	73.67	71.33	72.77
6222	NYSE	DAR	Fri, Nov 19, 2021	72.71	73.19	71.14	71.44
6221	NYSE	DAR	Thu, Nov 18, 2021	74.34	74.72	72.32	73.08
6220	NYSE	DAR	Wed, Nov 17, 2021	75.20	77.00	73.98	74.00
6219	NYSE	DAR	Tue, Nov 16, 2021	77.92	78.09	75.74	75.81
6218	NYSE	DAR	Mon, Nov 15, 2021	76.67	77.71	76.16	77.69
6217	NYSE	DAR	Fri, Nov 12, 2021	78.65	79.03	75.69	76.62
6216	NYSE	DAR	Thu, Nov 11, 2021	78.97	80.50	78.44	79.03
6215	NYSE	DAR	Wed, Nov 10, 2021	81.01	82.23	77.53	78.17
6214	NYSE	DAR	Tue, Nov 9, 2021	83.39	83.81	80.62	81.88
6213	NYSE	DAR	Mon, Nov 8, 2021	85.15	85.88	83.15	83.44
6212	NYSE	DAR	Fri, Nov 5, 2021	84.71	85.54	84.15	84.80
6211	NYSE	DAR	Thu, Nov 4, 2021	84.18	84.51	82.61	83.77
6210	NYSE	DAR	Wed, Nov 3, 2021	82.47	84.08	81.53	83.88
6209	NYSE	DAR	Tue, Nov 2, 2021	85.00	85.62	81.91	82.69
6208	NYSE	DAR	Mon, Nov 1, 2021	85.08	85.98	84.25	85.34
6207	NYSE	DAR	Fri, Oct 29, 2021	83.56	85.28	82.86	84.52
6206	NYSE	DAR	Thu, Oct 28, 2021	79.90	84.19	79.42	84.06
6205	NYSE	DAR	Wed, Oct 27, 2021	79.76	80.52	78.57	79.30
6204	NYSE	DAR	Tue, Oct 26, 2021	80.50	81.40	79.34	79.41
6203	NYSE	DAR	Mon, Oct 25, 2021	79.17	81.00	79.12	79.76
6202	NYSE	DAR	Fri, Oct 22, 2021	76.79	78.52	76.58	78.52
6201	NYSE	DAR	Thu, Oct 21, 2021	77.09	77.57	75.31	76.63
6200	NYSE	DAR	Wed, Oct 20, 2021	76.91	78.30	76.83	77.34
6199	NYSE	DAR	Tue, Oct 19, 2021	76.16	78.41	75.63	77.36
6198	NYSE	DAR	Mon, Oct 18, 2021	74.23	77.16	74.02	75.66
6197	NYSE	DAR	Fri, Oct 15, 2021	74.61	75.38	73.99	74.26
6196	NYSE	DAR	Thu, Oct 14, 2021	73.91	74.70	73.20	74.13
6195	NYSE	DAR	Wed, Oct 13, 2021	73.80	74.22	71.84	72.67
6194	NYSE	DAR	Tue, Oct 12, 2021	72.55	73.79	72.21	73.14
6193	NYSE	DAR	Mon, Oct 11, 2021	72.76	73.92	72.39	72.41
6192	NYSE	DAR	Fri, Oct 8, 2021	73.71	74.51	72.59	72.68
6191	NYSE	DAR	Thu, Oct 7, 2021	72.05	73.58	71.80	73.12
6190	NYSE	DAR	Wed, Oct 6, 2021	71.01	72.35	70.27	71.33
6189	NYSE	DAR	Tue, Oct 5, 2021	71.63	73.46	70.88	72.20
6188	NYSE	DAR	Mon, Oct 4, 2021	74.07	74.60	70.95	71.27
6187	NYSE	DAR	Fri, Oct 1, 2021	72.34	74.29	71.83	73.71
6186	NYSE	DAR	Thu, Sep 30, 2021	73.23	73.30	70.92	71.90
6185	NYSE	DAR	Wed, Sep 29, 2021	73.68	74.64	70.98	72.84
6184	NYSE	DAR	Tue, Sep 28, 2021	74.61	76.83	73.08	73.17
6183	NYSE	DAR	Mon, Sep 27, 2021	73.29	74.77	73.29	74.61
6182	NYSE	DAR	Fri, Sep 24, 2021	72.62	73.39	72.37	73.30
6181	NYSE	DAR	Thu, Sep 23, 2021	72.03	74.41	71.62	73.55
6180	NYSE	DAR	Wed, Sep 22, 2021	73.96	75.38	70.51	71.24
6179	NYSE	DAR	Tue, Sep 21, 2021	73.39	73.68	71.64	72.92
6178	NYSE	DAR	Mon, Sep 20, 2021	73.07	73.80	71.76	72.85
6177	NYSE	DAR	Fri, Sep 17, 2021	77.19	77.63	75.17	75.46
6176	NYSE	DAR	Thu, Sep 16, 2021	76.54	77.61	75.29	76.88
6175	NYSE	DAR	Wed, Sep 15, 2021	74.62	77.45	74.38	77.30
6174	NYSE	DAR	Tue, Sep 14, 2021	73.89	75.90	73.47	74.02
6173	NYSE	DAR	Mon, Sep 13, 2021	71.54	74.59	71.17	73.54
6172	NYSE	DAR	Fri, Sep 10, 2021	71.17	72.06	70.46	70.61
6171	NYSE	DAR	Thu, Sep 9, 2021	73.37	73.37	70.37	70.56
6170	NYSE	DAR	Wed, Sep 8, 2021	73.35	73.66	71.61	73.57
6169	NYSE	DAR	Tue, Sep 7, 2021	73.22	74.54	72.89	73.75
6168	NYSE	DAR	Fri, Sep 3, 2021	74.15	74.36	72.63	73.70
6167	NYSE	DAR	Thu, Sep 2, 2021	75.08	77.34	74.37	74.56
6166	NYSE	DAR	Wed, Sep 1, 2021	74.47	75.13	73.36	74.51
6165	NYSE	DAR	Tue, Aug 31, 2021	76.43	76.43	74.15	74.50
6164	NYSE	DAR	Mon, Aug 30, 2021	77.87	77.92	75.94	75.99
6163	NYSE	DAR	Fri, Aug 27, 2021	74.14	77.69	73.58	77.51
6162	NYSE	DAR	Thu, Aug 26, 2021	75.11	75.67	74.16	74.18
6161	NYSE	DAR	Wed, Aug 25, 2021	73.45	75.84	72.91	75.20
6160	NYSE	DAR	Tue, Aug 24, 2021	73.33	74.18	73.14	73.49
6159	NYSE	DAR	Mon, Aug 23, 2021	70.15	73.06	69.74	73.00
6158	NYSE	DAR	Fri, Aug 20, 2021	72.98	73.38	68.62	69.65
6157	NYSE	DAR	Thu, Aug 19, 2021	74.54	75.78	72.79	73.43
6156	NYSE	DAR	Wed, Aug 18, 2021	75.66	77.25	75.26	75.65
6155	NYSE	DAR	Tue, Aug 17, 2021	77.75	78.50	75.55	75.90
6154	NYSE	DAR	Mon, Aug 16, 2021	79.07	79.47	77.31	79.00
6153	NYSE	DAR	Fri, Aug 13, 2021	77.46	78.75	77.35	78.49
6152	NYSE	DAR	Thu, Aug 12, 2021	76.07	77.39	74.98	77.33
6151	NYSE	DAR	Wed, Aug 11, 2021	75.17	76.48	70.59	75.26
6150	NYSE	DAR	Tue, Aug 10, 2021	72.77	74.02	72.04	73.74
6149	NYSE	DAR	Mon, Aug 9, 2021	71.01	72.99	70.80	72.43
6148	NYSE	DAR	Fri, Aug 6, 2021	70.09	71.65	70.09	70.80
6147	NYSE	DAR	Thu, Aug 5, 2021	69.50	70.00	68.53	69.72
6146	NYSE	DAR	Wed, Aug 4, 2021	69.14	70.57	68.37	68.54
6145	NYSE	DAR	Tue, Aug 3, 2021	68.52	69.45	67.17	69.44
6144	NYSE	DAR	Mon, Aug 2, 2021	69.83	71.40	68.36	68.64
6143	NYSE	DAR	Fri, Jul 30, 2021	68.81	69.78	68.29	69.07
6142	NYSE	DAR	Thu, Jul 29, 2021	70.35	71.66	69.48	69.51
6141	NYSE	DAR	Wed, Jul 28, 2021	68.50	70.45	68.16	69.72
6140	NYSE	DAR	Tue, Jul 27, 2021	68.00	68.00	66.20	67.79
6139	NYSE	DAR	Mon, Jul 26, 2021	67.59	68.78	67.57	68.46
6138	NYSE	DAR	Fri, Jul 23, 2021	68.15	68.34	66.63	67.01
6137	NYSE	DAR	Thu, Jul 22, 2021	68.95	69.30	67.10	67.65
6136	NYSE	DAR	Wed, Jul 21, 2021	67.61	69.46	67.20	69.25
6135	NYSE	DAR	Tue, Jul 20, 2021	64.72	68.29	64.11	67.76
6134	NYSE	DAR	Mon, Jul 19, 2021	63.87	64.74	63.02	64.01
6133	NYSE	DAR	Fri, Jul 16, 2021	68.14	68.20	65.36	65.58
6132	NYSE	DAR	Thu, Jul 15, 2021	66.23	67.57	66.05	67.37
6131	NYSE	DAR	Wed, Jul 14, 2021	67.10	67.45	65.97	66.29
6130	NYSE	DAR	Tue, Jul 13, 2021	67.16	67.46	66.29	66.35
6129	NYSE	DAR	Mon, Jul 12, 2021	67.16	67.84	66.04	67.45
6128	NYSE	DAR	Fri, Jul 9, 2021	66.94	67.04	65.96	66.82
6127	NYSE	DAR	Thu, Jul 8, 2021	64.25	66.90	63.85	66.18
6126	NYSE	DAR	Wed, Jul 7, 2021	66.63	67.75	64.38	66.22
6125	NYSE	DAR	Tue, Jul 6, 2021	66.32	67.06	65.96	66.50
6124	NYSE	DAR	Fri, Jul 2, 2021	67.57	67.65	66.49	66.67
6123	NYSE	DAR	Thu, Jul 1, 2021	67.97	68.42	66.96	67.33
6122	NYSE	DAR	Wed, Jun 30, 2021	67.00	67.98	65.89	67.50
6121	NYSE	DAR	Tue, Jun 29, 2021	66.08	66.61	65.56	65.66
6120	NYSE	DAR	Mon, Jun 28, 2021	65.60	67.38	65.56	66.04
6119	NYSE	DAR	Fri, Jun 25, 2021	66.90	66.99	58.70	65.50
6118	NYSE	DAR	Thu, Jun 24, 2021	65.00	65.61	64.27	65.17
6117	NYSE	DAR	Wed, Jun 23, 2021	63.98	65.11	63.11	64.53
6116	NYSE	DAR	Tue, Jun 22, 2021	63.07	63.99	62.53	63.35
6115	NYSE	DAR	Mon, Jun 21, 2021	63.00	63.92	62.73	63.84
6114	NYSE	DAR	Fri, Jun 18, 2021	65.06	65.47	61.75	62.29
6113	NYSE	DAR	Thu, Jun 17, 2021	67.02	67.33	64.49	65.90
6112	NYSE	DAR	Wed, Jun 16, 2021	69.64	69.99	67.41	67.59
6111	NYSE	DAR	Tue, Jun 15, 2021	71.53	72.43	69.61	70.22
6110	NYSE	DAR	Mon, Jun 14, 2021	71.91	72.50	70.93	71.64
6109	NYSE	DAR	Fri, Jun 11, 2021	73.50	74.44	70.29	71.88
6108	NYSE	DAR	Thu, Jun 10, 2021	75.11	76.44	73.93	75.09
6107	NYSE	DAR	Wed, Jun 9, 2021	76.06	76.50	74.14	74.69
6106	NYSE	DAR	Tue, Jun 8, 2021	74.03	74.95	73.44	73.77
6105	NYSE	DAR	Mon, Jun 7, 2021	72.00	74.15	71.53	73.98
6104	NYSE	DAR	Fri, Jun 4, 2021	71.37	72.72	70.88	71.96
6103	NYSE	DAR	Thu, Jun 3, 2021	70.77	71.37	68.73	70.81
6102	NYSE	DAR	Wed, Jun 2, 2021	71.75	71.88	70.10	71.45
6101	NYSE	DAR	Tue, Jun 1, 2021	69.39	71.82	68.76	71.40
6100	NYSE	DAR	Fri, May 28, 2021	69.27	69.91	67.68	68.46
6099	NYSE	DAR	Thu, May 27, 2021	69.54	71.91	69.44	69.45
6098	NYSE	DAR	Wed, May 26, 2021	67.99	69.12	67.79	68.73
6097	NYSE	DAR	Tue, May 25, 2021	69.56	70.52	67.54	67.69
6096	NYSE	DAR	Mon, May 24, 2021	68.13	69.63	67.08	68.31
6095	NYSE	DAR	Fri, May 21, 2021	66.89	69.99	66.60	68.02
6094	NYSE	DAR	Thu, May 20, 2021	67.53	68.00	64.38	65.66
6093	NYSE	DAR	Wed, May 19, 2021	70.02	70.33	66.56	67.20
6092	NYSE	DAR	Tue, May 18, 2021	75.00	75.45	71.62	71.69
6091	NYSE	DAR	Mon, May 17, 2021	75.30	75.80	72.36	74.75
6090	NYSE	DAR	Fri, May 14, 2021	76.70	77.50	74.24	76.09
6089	NYSE	DAR	Thu, May 13, 2021	74.05	76.61	72.80	76.11
6088	NYSE	DAR	Wed, May 12, 2021	69.71	78.04	69.03	73.09
6087	NYSE	DAR	Tue, May 11, 2021	70.54	71.82	69.31	70.74
6086	NYSE	DAR	Mon, May 10, 2021	72.64	73.18	71.84	72.30
6085	NYSE	DAR	Fri, May 7, 2021	70.87	73.33	70.12	72.71
6084	NYSE	DAR	Thu, May 6, 2021	71.00	71.19	69.63	70.78
6083	NYSE	DAR	Wed, May 5, 2021	73.04	71.10	69.59	70.87
6082	NYSE	DAR	Tue, May 4, 2021	70.32	72.10	69.56	71.93
6081	NYSE	DAR	Mon, May 3, 2021	70.45	71.71	70.31	70.89
6080	NYSE	DAR	Fri, Apr 30, 2021	70.03	71.69	69.00	69.45
6079	NYSE	DAR	Thu, Apr 29, 2021	72.79	73.33	70.14	70.94
6078	NYSE	DAR	Wed, Apr 28, 2021	73.72	74.21	71.68	72.12
6077	NYSE	DAR	Tue, Apr 27, 2021	73.04	74.58	72.86	74.03
6076	NYSE	DAR	Mon, Apr 26, 2021	72.32	73.69	71.98	73.47
6075	NYSE	DAR	Fri, Apr 23, 2021	72.06	72.54	70.75	71.86
6074	NYSE	DAR	Thu, Apr 22, 2021	70.79	73.50	70.00	70.76
6073	NYSE	DAR	Wed, Apr 21, 2021	68.21	71.43	67.76	70.99
6072	NYSE	DAR	Tue, Apr 20, 2021	71.77	72.09	67.66	68.45
6071	NYSE	DAR	Mon, Apr 19, 2021	71.96	72.78	70.92	72.10
6070	NYSE	DAR	Fri, Apr 16, 2021	73.37	73.57	72.02	73.01
6069	NYSE	DAR	Thu, Apr 15, 2021	74.18	74.59	70.20	71.93
6068	NYSE	DAR	Wed, Apr 14, 2021	69.71	73.97	68.94	73.64
6067	NYSE	DAR	Tue, Apr 13, 2021	69.91	70.21	67.78	68.93
6066	NYSE	DAR	Mon, Apr 12, 2021	74.26	74.26	69.80	69.95
6065	NYSE	DAR	Fri, Apr 9, 2021	72.45	74.36	72.45	74.07
6064	NYSE	DAR	Thu, Apr 8, 2021	71.29	72.24	70.21	72.24
6063	NYSE	DAR	Wed, Apr 7, 2021	71.55	72.26	70.58	70.74
6062	NYSE	DAR	Tue, Apr 6, 2021	73.44	74.45	71.96	72.22
6061	NYSE	DAR	Mon, Apr 5, 2021	74.33	75.21	72.47	72.95
6060	NYSE	DAR	Thu, Apr 1, 2021	74.46	75.37	73.18	73.40
6059	NYSE	DAR	Wed, Mar 31, 2021	73.71	75.24	73.18	73.58
6058	NYSE	DAR	Tue, Mar 30, 2021	70.40	73.28	70.37	73.00
6057	NYSE	DAR	Mon, Mar 29, 2021	73.26	74.18	69.84	70.52
6056	NYSE	DAR	Fri, Mar 26, 2021	72.05	73.99	70.90	73.94
6055	NYSE	DAR	Thu, Mar 25, 2021	68.69	71.38	68.19	70.88
6054	NYSE	DAR	Wed, Mar 24, 2021	70.27	71.96	69.02	69.59
6053	NYSE	DAR	Tue, Mar 23, 2021	70.22	71.50	68.18	68.92
6052	NYSE	DAR	Mon, Mar 22, 2021	71.84	72.06	69.82	71.17
6051	NYSE	DAR	Fri, Mar 19, 2021	72.70	73.01	71.11	71.87
6050	NYSE	DAR	Thu, Mar 18, 2021	75.20	76.75	72.49	72.69
6049	NYSE	DAR	Wed, Mar 17, 2021	76.25	76.27	73.71	75.75
6048	NYSE	DAR	Tue, Mar 16, 2021	79.17	79.26	76.42	76.43
6047	NYSE	DAR	Mon, Mar 15, 2021	78.95	79.65	77.88	79.21
6046	NYSE	DAR	Fri, Mar 12, 2021	77.49	79.20	77.21	78.74
6045	NYSE	DAR	Thu, Mar 11, 2021	74.80	78.20	74.07	78.16
6044	NYSE	DAR	Wed, Mar 10, 2021	78.89	79.48	73.54	74.68
6043	NYSE	DAR	Tue, Mar 9, 2021	76.13	79.07	75.78	78.52
6042	NYSE	DAR	Mon, Mar 8, 2021	74.20	77.55	74.01	75.10
6041	NYSE	DAR	Fri, Mar 5, 2021	70.00	75.81	69.49	73.53
6040	NYSE	DAR	Thu, Mar 4, 2021	66.68	70.25	66.35	67.93
6039	NYSE	DAR	Wed, Mar 3, 2021	68.00	70.67	65.98	66.16
6038	NYSE	DAR	Tue, Mar 2, 2021	65.51	68.68	65.00	67.51
6037	NYSE	DAR	Mon, Mar 1, 2021	64.46	66.67	63.88	64.06
6036	NYSE	DAR	Fri, Feb 26, 2021	62.41	64.96	62.41	63.04
6035	NYSE	DAR	Thu, Feb 25, 2021	66.92	67.08	62.10	62.18
6034	NYSE	DAR	Wed, Feb 24, 2021	66.52	67.67	65.39	66.68
6033	NYSE	DAR	Tue, Feb 23, 2021	65.80	66.85	62.16	66.13
6032	NYSE	DAR	Mon, Feb 22, 2021	66.20	69.08	66.01	67.11
6031	NYSE	DAR	Fri, Feb 19, 2021	67.33	68.00	66.32	66.89
6030	NYSE	DAR	Thu, Feb 18, 2021	69.02	69.13	66.29	66.70
6029	NYSE	DAR	Wed, Feb 17, 2021	69.74	70.50	68.13	69.47
6028	NYSE	DAR	Tue, Feb 16, 2021	69.90	71.55	69.80	70.21
6027	NYSE	DAR	Fri, Feb 12, 2021	69.99	69.99	67.81	69.07
6026	NYSE	DAR	Thu, Feb 11, 2021	69.25	70.36	68.13	70.29
6025	NYSE	DAR	Wed, Feb 10, 2021	72.40	72.40	68.48	68.90
6024	NYSE	DAR	Tue, Feb 9, 2021	71.58	72.85	70.64	71.78
6023	NYSE	DAR	Mon, Feb 8, 2021	68.21	71.87	67.83	71.80
6022	NYSE	DAR	Fri, Feb 5, 2021	70.01	70.53	67.41	67.74
6021	NYSE	DAR	Thu, Feb 4, 2021	69.30	70.16	68.70	69.24
6020	NYSE	DAR	Wed, Feb 3, 2021	68.26	69.56	67.25	69.26
6019	NYSE	DAR	Tue, Feb 2, 2021	66.21	68.29	65.56	68.22
6018	NYSE	DAR	Mon, Feb 1, 2021	62.84	65.51	61.51	65.13
6017	NYSE	DAR	Fri, Jan 29, 2021	64.03	64.03	61.13	62.01
6016	NYSE	DAR	Thu, Jan 28, 2021	61.80	65.41	61.20	64.15
6015	NYSE	DAR	Wed, Jan 27, 2021	62.78	62.96	59.77	60.69
6014	NYSE	DAR	Tue, Jan 26, 2021	67.02	68.00	65.65	65.90
6013	NYSE	DAR	Mon, Jan 25, 2021	66.81	68.29	65.06	66.54
6012	NYSE	DAR	Fri, Jan 22, 2021	66.69	67.09	65.17	66.78
6011	NYSE	DAR	Thu, Jan 21, 2021	69.07	69.20	66.85	67.62
6010	NYSE	DAR	Wed, Jan 20, 2021	67.65	68.97	67.04	68.92
6009	NYSE	DAR	Tue, Jan 19, 2021	65.18	67.14	64.97	66.47
6008	NYSE	DAR	Fri, Jan 15, 2021	65.61	65.83	63.38	64.34
6007	NYSE	DAR	Thu, Jan 14, 2021	67.26	68.50	66.41	66.66
6006	NYSE	DAR	Wed, Jan 13, 2021	67.53	68.00	66.21	66.30
6005	NYSE	DAR	Tue, Jan 12, 2021	66.94	67.58	65.87	66.82
6004	NYSE	DAR	Mon, Jan 11, 2021	63.87	67.20	63.11	66.22
6003	NYSE	DAR	Fri, Jan 8, 2021	66.60	67.81	63.56	65.03
6002	NYSE	DAR	Thu, Jan 7, 2021	64.31	66.74	64.09	66.40
6001	NYSE	DAR	Wed, Jan 6, 2021	60.47	64.80	60.19	63.65
6000	NYSE	DAR	Tue, Jan 5, 2021	56.81	59.66	56.74	59.30
5999	NYSE	DAR	Mon, Jan 4, 2021	58.87	61.30	56.16	56.93
5998	NYSE	DAR	Thu, Dec 31, 2020	58.83	59.00	57.60	57.68
5997	NYSE	DAR	Wed, Dec 30, 2020	56.30	59.00	56.29	58.88
5996	NYSE	DAR	Tue, Dec 29, 2020	56.50	56.59	54.86	56.30
5995	NYSE	DAR	Mon, Dec 28, 2020	56.90	56.93	55.30	56.50
5994	NYSE	DAR	Thu, Dec 24, 2020	56.00	56.20	55.28	56.09
5993	NYSE	DAR	Wed, Dec 23, 2020	55.86	56.11	55.15	55.71
5992	NYSE	DAR	Tue, Dec 22, 2020	55.53	56.17	55.11	55.44
5991	NYSE	DAR	Mon, Dec 21, 2020	55.01	56.15	53.78	55.52
5990	NYSE	DAR	Fri, Dec 18, 2020	56.24	57.55	55.48	56.33
5989	NYSE	DAR	Thu, Dec 17, 2020	54.80	56.16	54.73	56.04
5988	NYSE	DAR	Wed, Dec 16, 2020	56.00	56.39	54.10	54.72
5987	NYSE	DAR	Tue, Dec 15, 2020	53.76	55.55	53.29	55.51
5986	NYSE	DAR	Mon, Dec 14, 2020	55.23	56.43	53.38	53.39
5985	NYSE	DAR	Fri, Dec 11, 2020	52.57	54.42	52.34	54.41
5984	NYSE	DAR	Thu, Dec 10, 2020	50.68	53.10	50.59	53.05
5983	NYSE	DAR	Wed, Dec 9, 2020	51.50	52.42	50.68	51.14
5982	NYSE	DAR	Tue, Dec 8, 2020	49.21	50.89	48.34	50.70
5981	NYSE	DAR	Mon, Dec 7, 2020	50.38	50.63	48.94	49.00
5980	NYSE	DAR	Fri, Dec 4, 2020	48.73	50.09	48.54	49.87
5979	NYSE	DAR	Thu, Dec 3, 2020	47.97	48.62	47.55	48.39
5978	NYSE	DAR	Wed, Dec 2, 2020	47.66	48.38	47.28	47.94
5977	NYSE	DAR	Tue, Dec 1, 2020	48.92	48.97	47.64	47.85
5976	NYSE	DAR	Mon, Nov 30, 2020	48.98	49.85	47.85	48.28
5975	NYSE	DAR	Fri, Nov 27, 2020	47.96	49.04	47.87	48.99
5974	NYSE	DAR	Wed, Nov 25, 2020	48.71	48.71	47.04	47.99
5973	NYSE	DAR	Tue, Nov 24, 2020	47.73	48.98	47.26	48.88
5972	NYSE	DAR	Mon, Nov 23, 2020	47.90	47.96	46.84	47.28
5971	NYSE	DAR	Fri, Nov 20, 2020	47.34	47.97	47.07	47.52
5970	NYSE	DAR	Thu, Nov 19, 2020	46.95	47.97	46.09	47.88
5969	NYSE	DAR	Wed, Nov 18, 2020	48.85	49.36	47.00	47.01
5968	NYSE	DAR	Tue, Nov 17, 2020	48.66	49.13	48.04	48.55
5967	NYSE	DAR	Mon, Nov 16, 2020	48.44	49.84	47.80	49.09
5966	NYSE	DAR	Fri, Nov 13, 2020	47.89	48.07	46.63	47.40
5965	NYSE	DAR	Thu, Nov 12, 2020	48.45	49.42	46.64	47.24
5964	NYSE	DAR	Wed, Nov 11, 2020	48.94	49.64	48.01	49.00
5963	NYSE	DAR	Tue, Nov 10, 2020	47.08	48.77	46.44	48.69
5962	NYSE	DAR	Mon, Nov 9, 2020	47.25	49.16	45.38	46.60
5961	NYSE	DAR	Fri, Nov 6, 2020	46.03	46.09	44.25	44.36
5960	NYSE	DAR	Thu, Nov 5, 2020	44.55	46.34	44.22	45.73
5959	NYSE	DAR	Wed, Nov 4, 2020	44.48	45.05	42.11	43.72
5958	NYSE	DAR	Tue, Nov 3, 2020	44.63	45.69	44.42	45.42
5957	NYSE	DAR	Mon, Nov 2, 2020	43.42	43.99	42.84	43.84
5956	NYSE	DAR	Fri, Oct 30, 2020	43.56	43.86	41.73	43.00
5955	NYSE	DAR	Thu, Oct 29, 2020	42.32	44.19	41.90	44.07
5954	NYSE	DAR	Wed, Oct 28, 2020	43.21	43.73	42.37	42.68
5953	NYSE	DAR	Tue, Oct 27, 2020	44.15	44.66	42.35	44.27
5952	NYSE	DAR	Mon, Oct 26, 2020	44.37	44.53	43.55	44.11
5951	NYSE	DAR	Fri, Oct 23, 2020	46.25	46.46	44.97	45.03
5950	NYSE	DAR	Thu, Oct 22, 2020	45.46	48.35	45.37	45.99
5949	NYSE	DAR	Wed, Oct 21, 2020	44.89	45.14	44.20	44.39
5948	NYSE	DAR	Tue, Oct 20, 2020	45.08	45.93	44.55	44.60
5947	NYSE	DAR	Mon, Oct 19, 2020	44.89	45.56	44.65	44.89
5946	NYSE	DAR	Fri, Oct 16, 2020	43.82	44.90	43.75	44.43
5945	NYSE	DAR	Thu, Oct 15, 2020	42.73	43.84	42.00	43.64
5944	NYSE	DAR	Wed, Oct 14, 2020	43.61	44.87	43.26	43.28
5943	NYSE	DAR	Tue, Oct 13, 2020	42.79	43.74	42.37	43.54
5942	NYSE	DAR	Mon, Oct 12, 2020	42.29	43.60	41.65	43.38
5941	NYSE	DAR	Fri, Oct 9, 2020	41.44	42.37	40.97	42.35
5940	NYSE	DAR	Thu, Oct 8, 2020	40.22	40.61	39.61	40.54
5939	NYSE	DAR	Wed, Oct 7, 2020	38.95	39.81	38.88	39.71
5938	NYSE	DAR	Tue, Oct 6, 2020	38.22	39.24	37.96	38.31
5937	NYSE	DAR	Mon, Oct 5, 2020	37.03	37.95	36.92	37.94
5936	NYSE	DAR	Fri, Oct 2, 2020	36.55	37.31	36.19	36.82
5935	NYSE	DAR	Thu, Oct 1, 2020	36.41	37.47	36.09	37.33
5934	NYSE	DAR	Wed, Sep 30, 2020	35.39	36.58	35.22	36.03
5933	NYSE	DAR	Tue, Sep 29, 2020	34.50	35.57	34.12	35.43
5932	NYSE	DAR	Mon, Sep 28, 2020	34.02	34.68	33.83	33.87
5931	NYSE	DAR	Fri, Sep 25, 2020	32.10	33.46	32.10	33.35
5930	NYSE	DAR	Thu, Sep 24, 2020	32.10	32.91	31.45	32.44
5929	NYSE	DAR	Wed, Sep 23, 2020	34.09	34.32	31.96	31.98
5928	NYSE	DAR	Tue, Sep 22, 2020	33.44	34.15	33.36	34.11
5927	NYSE	DAR	Mon, Sep 21, 2020	34.24	34.56	32.63	33.23
5926	NYSE	DAR	Fri, Sep 18, 2020	35.45	35.87	34.81	35.09
5925	NYSE	DAR	Thu, Sep 17, 2020	34.81	35.26	34.43	35.14
5924	NYSE	DAR	Wed, Sep 16, 2020	35.15	35.99	34.72	35.20
5923	NYSE	DAR	Tue, Sep 15, 2020	35.86	36.09	34.87	35.00
5922	NYSE	DAR	Mon, Sep 14, 2020	34.86	35.81	34.86	35.55
5921	NYSE	DAR	Fri, Sep 11, 2020	34.04	34.60	33.76	34.50
5920	NYSE	DAR	Thu, Sep 10, 2020	34.00	34.68	33.75	33.95
5919	NYSE	DAR	Wed, Sep 9, 2020	32.80	34.43	32.63	33.94
5918	NYSE	DAR	Tue, Sep 8, 2020	33.98	33.98	32.57	32.57
5917	NYSE	DAR	Fri, Sep 4, 2020	32.92	34.34	32.68	34.19
5916	NYSE	DAR	Thu, Sep 3, 2020	32.73	32.73	31.72	32.38
5915	NYSE	DAR	Wed, Sep 2, 2020	33.03	33.24	32.39	32.57
5914	NYSE	DAR	Tue, Sep 1, 2020	31.87	32.99	31.65	32.96
5913	NYSE	DAR	Mon, Aug 31, 2020	32.80	32.90	31.91	31.97
5912	NYSE	DAR	Fri, Aug 28, 2020	32.84	32.93	32.38	32.92
5911	NYSE	DAR	Thu, Aug 27, 2020	32.96	33.04	32.37	32.61
5910	NYSE	DAR	Wed, Aug 26, 2020	32.70	33.27	32.63	32.85
5909	NYSE	DAR	Tue, Aug 25, 2020	32.84	33.12	32.19	32.84
5908	NYSE	DAR	Mon, Aug 24, 2020	32.66	32.74	32.25	32.56
5907	NYSE	DAR	Fri, Aug 21, 2020	32.23	32.58	32.11	32.36
5906	NYSE	DAR	Thu, Aug 20, 2020	31.85	32.62	31.56	32.54
5905	NYSE	DAR	Wed, Aug 19, 2020	32.69	32.94	32.08	32.31
5904	NYSE	DAR	Tue, Aug 18, 2020	33.14	33.28	32.58	32.66
5903	NYSE	DAR	Mon, Aug 17, 2020	32.93	33.59	32.91	33.31
5902	NYSE	DAR	Fri, Aug 14, 2020	32.39	33.00	32.16	32.95
5901	NYSE	DAR	Thu, Aug 13, 2020	32.92	33.59	32.51	32.61
5900	NYSE	DAR	Wed, Aug 12, 2020	32.82	33.73	32.82	33.08
5899	NYSE	DAR	Tue, Aug 11, 2020	32.85	33.26	32.46	32.91
5898	NYSE	DAR	Mon, Aug 10, 2020	31.70	33.33	31.68	32.47
5897	NYSE	DAR	Fri, Aug 7, 2020	29.43	31.63	29.36	31.63
5896	NYSE	DAR	Thu, Aug 6, 2020	30.74	31.53	29.29	29.41
5895	NYSE	DAR	Wed, Aug 5, 2020	28.30	29.07	28.02	29.02
5894	NYSE	DAR	Tue, Aug 4, 2020	27.63	28.08	27.34	28.00
5893	NYSE	DAR	Mon, Aug 3, 2020	28.12	28.15	27.36	27.81
5892	NYSE	DAR	Fri, Jul 31, 2020	28.13	28.30	27.23	27.93
5891	NYSE	DAR	Thu, Jul 30, 2020	28.04	28.38	27.74	28.38
5890	NYSE	DAR	Wed, Jul 29, 2020	27.91	28.67	27.75	28.50
5889	NYSE	DAR	Tue, Jul 28, 2020	27.60	28.05	27.50	27.60
5888	NYSE	DAR	Mon, Jul 27, 2020	27.95	28.16	27.33	27.70
5887	NYSE	DAR	Fri, Jul 24, 2020	28.45	28.56	27.95	28.04
5886	NYSE	DAR	Thu, Jul 23, 2020	27.85	28.73	27.85	28.48
5885	NYSE	DAR	Wed, Jul 22, 2020	27.53	28.44	27.51	28.00
5884	NYSE	DAR	Tue, Jul 21, 2020	27.79	28.27	27.60	27.70
5883	NYSE	DAR	Mon, Jul 20, 2020	27.74	28.59	27.44	27.66
5882	NYSE	DAR	Fri, Jul 17, 2020	26.52	28.13	26.37	27.87
5881	NYSE	DAR	Thu, Jul 16, 2020	26.38	26.64	25.81	26.39
5880	NYSE	DAR	Wed, Jul 15, 2020	25.22	26.11	25.06	25.95
5879	NYSE	DAR	Tue, Jul 14, 2020	23.79	24.65	23.55	24.62
5878	NYSE	DAR	Mon, Jul 13, 2020	24.47	24.71	23.75	23.86
5877	NYSE	DAR	Fri, Jul 10, 2020	23.27	24.26	23.22	24.18
5876	NYSE	DAR	Thu, Jul 9, 2020	23.72	23.75	22.55	23.25
5875	NYSE	DAR	Wed, Jul 8, 2020	23.72	24.12	23.48	23.87
5874	NYSE	DAR	Tue, Jul 7, 2020	24.00	24.11	23.54	23.76
5873	NYSE	DAR	Mon, Jul 6, 2020	24.46	24.56	24.16	24.36
5872	NYSE	DAR	Thu, Jul 2, 2020	24.27	24.60	23.72	23.82
5871	NYSE	DAR	Wed, Jul 1, 2020	24.55	24.85	23.72	23.76
5870	NYSE	DAR	Tue, Jun 30, 2020	23.53	24.82	23.44	24.62
5869	NYSE	DAR	Mon, Jun 29, 2020	23.71	23.87	23.26	23.65
5868	NYSE	DAR	Fri, Jun 26, 2020	22.93	23.51	22.50	23.25
5867	NYSE	DAR	Thu, Jun 25, 2020	22.97	23.16	22.38	23.07
5866	NYSE	DAR	Wed, Jun 24, 2020	23.52	23.75	22.43	23.14
5865	NYSE	DAR	Tue, Jun 23, 2020	24.56	24.56	23.70	23.93
5864	NYSE	DAR	Mon, Jun 22, 2020	23.60	24.15	23.22	24.12
5863	NYSE	DAR	Fri, Jun 19, 2020	24.12	24.34	23.61	23.97
5862	NYSE	DAR	Thu, Jun 18, 2020	22.91	23.99	22.91	23.85
5861	NYSE	DAR	Wed, Jun 17, 2020	24.36	24.49	23.11	23.29
5860	NYSE	DAR	Tue, Jun 16, 2020	24.86	24.97	23.52	24.29
5859	NYSE	DAR	Mon, Jun 15, 2020	21.99	23.83	21.93	23.82
5858	NYSE	DAR	Fri, Jun 12, 2020	23.43	23.43	22.35	23.00
5857	NYSE	DAR	Thu, Jun 11, 2020	23.11	23.39	22.31	22.35
5856	NYSE	DAR	Wed, Jun 10, 2020	25.50	25.83	24.33	24.33
5855	NYSE	DAR	Tue, Jun 9, 2020	25.32	26.04	25.05	25.62
5854	NYSE	DAR	Mon, Jun 8, 2020	26.22	26.51	25.61	25.82
5853	NYSE	DAR	Fri, Jun 5, 2020	26.37	26.97	25.64	25.78
5852	NYSE	DAR	Thu, Jun 4, 2020	24.25	25.11	24.20	25.11
5851	NYSE	DAR	Wed, Jun 3, 2020	24.28	25.10	24.28	24.52
5850	NYSE	DAR	Tue, Jun 2, 2020	23.47	23.97	23.14	23.92
5849	NYSE	DAR	Mon, Jun 1, 2020	23.43	23.81	23.15	23.29
5848	NYSE	DAR	Fri, May 29, 2020	23.10	23.47	22.69	23.31
5847	NYSE	DAR	Thu, May 28, 2020	25.00	25.00	23.28	23.44
5846	NYSE	DAR	Wed, May 27, 2020	23.86	24.61	23.39	24.52
5845	NYSE	DAR	Tue, May 26, 2020	22.92	23.60	22.92	23.31
5844	NYSE	DAR	Fri, May 22, 2020	22.17	22.17	21.76	22.01
5843	NYSE	DAR	Thu, May 21, 2020	21.75	22.14	21.59	22.01
5842	NYSE	DAR	Wed, May 20, 2020	21.87	22.12	21.62	21.82
5841	NYSE	DAR	Tue, May 19, 2020	21.63	22.18	21.33	21.36
5840	NYSE	DAR	Mon, May 18, 2020	21.27	21.85	21.17	21.75
5839	NYSE	DAR	Fri, May 15, 2020	20.06	20.71	19.86	20.39
5838	NYSE	DAR	Thu, May 14, 2020	19.71	20.21	19.05	19.99
5837	NYSE	DAR	Wed, May 13, 2020	20.41	20.70	19.76	20.15
5836	NYSE	DAR	Tue, May 12, 2020	21.60	21.79	20.70	20.71
5835	NYSE	DAR	Mon, May 11, 2020	21.71	21.87	20.94	21.59
5834	NYSE	DAR	Fri, May 8, 2020	21.82	22.32	21.52	22.20
5833	NYSE	DAR	Thu, May 7, 2020	21.91	22.00	20.99	21.26
5832	NYSE	DAR	Wed, May 6, 2020	19.88	20.44	19.57	19.92
5831	NYSE	DAR	Tue, May 5, 2020	20.33	20.72	20.19	20.51
5830	NYSE	DAR	Mon, May 4, 2020	19.53	20.04	19.38	19.93
5829	NYSE	DAR	Fri, May 1, 2020	20.18	20.40	19.17	19.82
5828	NYSE	DAR	Thu, Apr 30, 2020	21.81	22.13	20.52	20.59
5827	NYSE	DAR	Wed, Apr 29, 2020	21.79	22.85	21.64	22.40
5826	NYSE	DAR	Tue, Apr 28, 2020	21.41	21.41	20.76	21.06
5825	NYSE	DAR	Mon, Apr 27, 2020	19.92	20.97	19.91	20.78
5824	NYSE	DAR	Fri, Apr 24, 2020	19.22	19.87	19.20	19.77
5823	NYSE	DAR	Thu, Apr 23, 2020	18.56	19.59	18.56	19.07
5822	NYSE	DAR	Wed, Apr 22, 2020	19.10	19.22	18.37	18.57
5821	NYSE	DAR	Tue, Apr 21, 2020	19.01	19.18	18.56	18.61
5820	NYSE	DAR	Mon, Apr 20, 2020	19.89	20.56	19.41	19.71
5819	NYSE	DAR	Fri, Apr 17, 2020	20.82	21.12	20.12	20.35
5818	NYSE	DAR	Thu, Apr 16, 2020	20.06	20.36	19.59	20.15
5817	NYSE	DAR	Wed, Apr 15, 2020	20.34	20.93	19.93	20.09
5816	NYSE	DAR	Tue, Apr 14, 2020	21.07	21.60	20.82	21.51
5815	NYSE	DAR	Mon, Apr 13, 2020	20.47	20.80	20.06	20.55
5814	NYSE	DAR	Thu, Apr 9, 2020	19.81	20.72	19.51	20.66
5813	NYSE	DAR	Wed, Apr 8, 2020	19.04	19.52	18.30	19.41
5812	NYSE	DAR	Tue, Apr 7, 2020	19.78	20.20	18.56	18.69
5811	NYSE	DAR	Mon, Apr 6, 2020	18.24	19.07	17.98	18.87
5810	NYSE	DAR	Fri, Apr 3, 2020	17.62	18.07	17.15	17.42
5809	NYSE	DAR	Thu, Apr 2, 2020	17.23	18.03	16.96	17.77
5808	NYSE	DAR	Wed, Apr 1, 2020	18.46	18.61	17.10	17.24
5807	NYSE	DAR	Tue, Mar 31, 2020	19.08	19.35	18.54	19.17
5806	NYSE	DAR	Mon, Mar 30, 2020	18.50	19.10	17.08	19.03
5805	NYSE	DAR	Fri, Mar 27, 2020	18.27	19.28	17.85	18.50
5804	NYSE	DAR	Thu, Mar 26, 2020	17.72	19.51	17.72	19.00
5803	NYSE	DAR	Wed, Mar 25, 2020	17.89	18.54	16.81	17.72
5802	NYSE	DAR	Tue, Mar 24, 2020	17.46	18.21	16.31	17.73
5801	NYSE	DAR	Mon, Mar 23, 2020	16.23	16.52	14.86	16.25
5800	NYSE	DAR	Fri, Mar 20, 2020	14.57	15.58	14.05	15.17
5799	NYSE	DAR	Thu, Mar 19, 2020	13.93	14.95	12.88	14.49
5798	NYSE	DAR	Wed, Mar 18, 2020	16.53	16.53	10.25	14.03
5797	NYSE	DAR	Tue, Mar 17, 2020	17.14	17.90	15.19	17.56
5796	NYSE	DAR	Mon, Mar 16, 2020	17.25	18.00	16.87	16.91
5795	NYSE	DAR	Fri, Mar 13, 2020	18.78	19.25	17.01	19.23
5794	NYSE	DAR	Thu, Mar 12, 2020	20.52	20.52	17.74	17.79
5793	NYSE	DAR	Wed, Mar 11, 2020	23.45	23.58	21.75	22.00
5792	NYSE	DAR	Tue, Mar 10, 2020	24.22	24.28	23.12	24.17
5791	NYSE	DAR	Mon, Mar 9, 2020	23.85	23.96	20.45	23.48
5790	NYSE	DAR	Fri, Mar 6, 2020	24.89	25.29	24.41	24.98
5789	NYSE	DAR	Thu, Mar 5, 2020	26.00	26.22	25.41	25.83
5788	NYSE	DAR	Wed, Mar 4, 2020	26.45	26.64	25.68	26.60
5787	NYSE	DAR	Tue, Mar 3, 2020	26.34	26.95	25.91	25.99
5786	NYSE	DAR	Mon, Mar 2, 2020	25.89	26.37	25.17	26.36
5785	NYSE	DAR	Fri, Feb 28, 2020	24.22	25.72	24.21	25.70
5784	NYSE	DAR	Thu, Feb 27, 2020	24.55	26.11	24.19	25.01
5783	NYSE	DAR	Wed, Feb 26, 2020	27.00	27.93	25.01	25.01
5782	NYSE	DAR	Tue, Feb 25, 2020	27.64	27.69	26.31	26.45
5781	NYSE	DAR	Mon, Feb 24, 2020	27.69	27.81	27.24	27.63
5780	NYSE	DAR	Fri, Feb 21, 2020	28.57	28.63	28.22	28.36
5779	NYSE	DAR	Thu, Feb 20, 2020	28.18	28.71	28.15	28.64
5778	NYSE	DAR	Wed, Feb 19, 2020	28.39	28.78	28.35	28.38
5777	NYSE	DAR	Tue, Feb 18, 2020	28.52	28.80	28.27	28.33
5776	NYSE	DAR	Fri, Feb 14, 2020	28.99	29.00	28.67	28.69
5775	NYSE	DAR	Thu, Feb 13, 2020	28.70	28.95	28.47	28.88
5774	NYSE	DAR	Wed, Feb 12, 2020	28.80	28.99	28.64	28.87
5773	NYSE	DAR	Tue, Feb 11, 2020	28.41	28.63	28.31	28.54
5772	NYSE	DAR	Mon, Feb 10, 2020	28.17	28.44	28.07	28.18
5771	NYSE	DAR	Fri, Feb 7, 2020	28.24	28.59	28.08	28.20
5770	NYSE	DAR	Thu, Feb 6, 2020	28.78	28.89	28.32	28.32
5769	NYSE	DAR	Wed, Feb 5, 2020	28.61	29.22	28.35	28.76
5768	NYSE	DAR	Tue, Feb 4, 2020	27.46	28.43	27.37	28.25
5767	NYSE	DAR	Mon, Feb 3, 2020	27.34	27.64	26.73	27.14
5766	NYSE	DAR	Fri, Jan 31, 2020	27.73	27.98	27.01	27.13
5765	NYSE	DAR	Thu, Jan 30, 2020	28.21	28.31	27.31	27.87
5764	NYSE	DAR	Wed, Jan 29, 2020	29.02	29.57	28.93	29.46
5763	NYSE	DAR	Tue, Jan 28, 2020	28.79	29.16	28.79	28.97
5762	NYSE	DAR	Mon, Jan 27, 2020	28.37	29.13	28.37	28.70
5761	NYSE	DAR	Fri, Jan 24, 2020	29.15	29.15	28.69	28.79
5760	NYSE	DAR	Thu, Jan 23, 2020	28.61	29.25	28.54	29.12
5759	NYSE	DAR	Wed, Jan 22, 2020	28.99	28.99	28.42	28.71
5758	NYSE	DAR	Tue, Jan 21, 2020	29.09	29.31	28.84	28.89
5757	NYSE	DAR	Fri, Jan 17, 2020	29.35	29.50	29.20	29.27
5756	NYSE	DAR	Thu, Jan 16, 2020	28.72	29.21	28.66	29.18
5755	NYSE	DAR	Wed, Jan 15, 2020	28.56	29.02	28.42	28.51
5754	NYSE	DAR	Tue, Jan 14, 2020	28.98	29.36	28.76	29.27
5753	NYSE	DAR	Mon, Jan 13, 2020	28.38	28.75	28.30	28.73
5752	NYSE	DAR	Fri, Jan 10, 2020	28.54	28.68	28.37	28.41
5751	NYSE	DAR	Thu, Jan 9, 2020	28.65	28.83	28.42	28.49
5750	NYSE	DAR	Wed, Jan 8, 2020	28.72	28.82	28.56	28.58
5749	NYSE	DAR	Tue, Jan 7, 2020	28.96	29.03	28.67	28.69
5748	NYSE	DAR	Mon, Jan 6, 2020	28.60	28.96	28.58	28.89
5747	NYSE	DAR	Fri, Jan 3, 2020	28.39	28.98	28.25	28.91
5746	NYSE	DAR	Thu, Jan 2, 2020	28.24	28.28	27.68	28.27
5745	NYSE	DAR	Tue, Dec 31, 2019	27.86	28.29	27.86	28.08
5744	NYSE	DAR	Mon, Dec 30, 2019	28.05	28.11	27.93	27.96
5743	NYSE	DAR	Fri, Dec 27, 2019	27.95	28.10	27.90	28.00
5742	NYSE	DAR	Thu, Dec 26, 2019	27.82	28.04	27.76	27.99
5741	NYSE	DAR	Tue, Dec 24, 2019	27.84	27.86	27.64	27.72
5740	NYSE	DAR	Mon, Dec 23, 2019	27.79	27.86	27.53	27.81
5739	NYSE	DAR	Fri, Dec 20, 2019	27.25	27.86	27.25	27.68
5738	NYSE	DAR	Thu, Dec 19, 2019	27.18	27.26	26.95	27.15
5737	NYSE	DAR	Wed, Dec 18, 2019	27.10	27.25	26.72	27.17
5736	NYSE	DAR	Tue, Dec 17, 2019	25.89	27.15	25.89	27.08
5735	NYSE	DAR	Mon, Dec 16, 2019	25.12	25.66	25.12	25.19
5734	NYSE	DAR	Fri, Dec 13, 2019	25.27	25.32	24.97	25.12
5733	NYSE	DAR	Thu, Dec 12, 2019	24.62	25.37	24.57	25.27
5732	NYSE	DAR	Wed, Dec 11, 2019	24.27	24.89	24.26	24.64
5731	NYSE	DAR	Tue, Dec 10, 2019	24.11	24.23	23.99	24.22
5730	NYSE	DAR	Mon, Dec 9, 2019	24.06	24.29	24.05	24.08
5729	NYSE	DAR	Fri, Dec 6, 2019	23.90	24.17	23.87	24.05
5728	NYSE	DAR	Thu, Dec 5, 2019	23.78	23.87	23.64	23.66
5727	NYSE	DAR	Wed, Dec 4, 2019	23.92	24.09	23.78	23.79
5726	NYSE	DAR	Tue, Dec 3, 2019	23.59	23.93	23.52	23.81
5725	NYSE	DAR	Mon, Dec 2, 2019	23.79	24.00	23.70	23.84
5724	NYSE	DAR	Fri, Nov 29, 2019	23.57	23.83	23.56	23.80
5723	NYSE	DAR	Wed, Nov 27, 2019	23.60	23.75	23.47	23.67
5722	NYSE	DAR	Tue, Nov 26, 2019	23.46	23.75	23.41	23.51
5721	NYSE	DAR	Mon, Nov 25, 2019	23.09	23.59	23.02	23.51
5720	NYSE	DAR	Fri, Nov 22, 2019	23.06	23.15	22.93	23.05
5719	NYSE	DAR	Thu, Nov 21, 2019	22.76	23.01	22.66	22.94
5718	NYSE	DAR	Wed, Nov 20, 2019	22.87	23.01	22.67	22.72
5717	NYSE	DAR	Tue, Nov 19, 2019	22.87	23.20	22.85	22.97
5716	NYSE	DAR	Mon, Nov 18, 2019	23.16	23.21	22.85	22.90
5715	NYSE	DAR	Fri, Nov 15, 2019	23.00	23.15	22.86	23.08
5714	NYSE	DAR	Thu, Nov 14, 2019	22.74	22.88	22.60	22.85
5713	NYSE	DAR	Wed, Nov 13, 2019	22.44	22.73	22.34	22.70
5712	NYSE	DAR	Tue, Nov 12, 2019	23.00	23.19	22.55	22.61
5711	NYSE	DAR	Mon, Nov 11, 2019	22.59	22.97	22.47	22.97
5710	NYSE	DAR	Fri, Nov 8, 2019	22.06	22.68	21.91	22.60
5709	NYSE	DAR	Thu, Nov 7, 2019	20.29	22.51	20.29	22.03
5708	NYSE	DAR	Wed, Nov 6, 2019	20.12	20.37	20.00	20.25
5707	NYSE	DAR	Tue, Nov 5, 2019	20.27	20.34	20.02	20.07
5706	NYSE	DAR	Mon, Nov 4, 2019	19.91	20.17	19.75	20.15
5705	NYSE	DAR	Fri, Nov 1, 2019	19.47	19.81	19.47	19.77
5704	NYSE	DAR	Thu, Oct 31, 2019	19.27	19.37	19.08	19.30
5703	NYSE	DAR	Wed, Oct 30, 2019	19.36	19.36	19.17	19.27
5702	NYSE	DAR	Tue, Oct 29, 2019	19.31	19.44	19.19	19.30
5701	NYSE	DAR	Mon, Oct 28, 2019	19.07	19.48	19.07	19.41
5700	NYSE	DAR	Fri, Oct 25, 2019	18.88	19.02	18.77	18.99
5699	NYSE	DAR	Thu, Oct 24, 2019	18.86	19.10	18.69	18.92
5698	NYSE	DAR	Wed, Oct 23, 2019	18.90	19.02	18.82	18.84
5697	NYSE	DAR	Tue, Oct 22, 2019	18.88	19.02	18.71	18.88
5696	NYSE	DAR	Mon, Oct 21, 2019	19.01	19.25	18.89	18.97
5695	NYSE	DAR	Fri, Oct 18, 2019	19.11	19.26	18.90	18.92
5694	NYSE	DAR	Thu, Oct 17, 2019	18.93	19.13	18.81	19.13
5693	NYSE	DAR	Wed, Oct 16, 2019	19.00	19.06	18.89	18.91
5692	NYSE	DAR	Tue, Oct 15, 2019	18.99	19.23	18.89	19.02
5691	NYSE	DAR	Mon, Oct 14, 2019	18.90	19.04	18.79	19.01
5690	NYSE	DAR	Fri, Oct 11, 2019	18.66	19.12	18.58	18.94
5689	NYSE	DAR	Thu, Oct 10, 2019	18.69	18.73	18.45	18.48
5688	NYSE	DAR	Wed, Oct 9, 2019	18.58	18.69	18.45	18.62
5687	NYSE	DAR	Tue, Oct 8, 2019	18.58	18.59	18.30	18.46
5686	NYSE	DAR	Mon, Oct 7, 2019	18.68	18.89	18.56	18.68
5685	NYSE	DAR	Fri, Oct 4, 2019	18.51	18.79	18.48	18.78
5684	NYSE	DAR	Thu, Oct 3, 2019	18.60	18.73	18.32	18.53
5683	NYSE	DAR	Wed, Oct 2, 2019	18.52	18.64	18.38	18.62
5682	NYSE	DAR	Tue, Oct 1, 2019	19.24	19.37	18.64	18.64
5681	NYSE	DAR	Mon, Sep 30, 2019	18.91	19.25	18.91	19.13
5680	NYSE	DAR	Fri, Sep 27, 2019	19.42	19.42	18.81	18.89
5679	NYSE	DAR	Thu, Sep 26, 2019	19.50	19.57	19.23	19.37
5678	NYSE	DAR	Wed, Sep 25, 2019	19.25	19.57	19.22	19.48
5677	NYSE	DAR	Tue, Sep 24, 2019	19.77	19.87	19.20	19.22
5676	NYSE	DAR	Mon, Sep 23, 2019	19.74	19.97	19.67	19.74
5675	NYSE	DAR	Fri, Sep 20, 2019	19.98	20.06	19.74	19.80
5674	NYSE	DAR	Thu, Sep 19, 2019	20.24	20.25	19.94	19.94
5673	NYSE	DAR	Wed, Sep 18, 2019	20.19	20.20	19.93	20.14
5672	NYSE	DAR	Tue, Sep 17, 2019	20.13	20.33	20.00	20.21
5671	NYSE	DAR	Mon, Sep 16, 2019	20.19	20.45	20.16	20.21
5670	NYSE	DAR	Fri, Sep 13, 2019	20.22	20.56	20.21	20.30
5669	NYSE	DAR	Thu, Sep 12, 2019	19.93	20.32	19.65	20.14
5668	NYSE	DAR	Wed, Sep 11, 2019	19.31	19.83	19.16	19.80
5667	NYSE	DAR	Tue, Sep 10, 2019	19.19	19.36	18.99	19.20
5666	NYSE	DAR	Mon, Sep 9, 2019	18.98	19.25	18.98	19.20
5665	NYSE	DAR	Fri, Sep 6, 2019	18.93	19.09	18.74	18.92
5664	NYSE	DAR	Thu, Sep 5, 2019	18.72	19.13	18.72	18.86
5663	NYSE	DAR	Wed, Sep 4, 2019	18.51	18.66	18.46	18.55
5662	NYSE	DAR	Tue, Sep 3, 2019	18.50	18.64	18.24	18.44
5661	NYSE	DAR	Fri, Aug 30, 2019	18.65	18.90	18.51	18.60
5660	NYSE	DAR	Thu, Aug 29, 2019	18.53	18.75	18.53	18.59
5659	NYSE	DAR	Wed, Aug 28, 2019	18.21	18.58	18.20	18.41
5658	NYSE	DAR	Tue, Aug 27, 2019	18.68	18.68	18.23	18.29
5657	NYSE	DAR	Mon, Aug 26, 2019	18.60	18.65	18.43	18.56
5656	NYSE	DAR	Fri, Aug 23, 2019	18.78	18.90	18.36	18.41
5655	NYSE	DAR	Thu, Aug 22, 2019	19.03	19.26	18.93	18.93
5654	NYSE	DAR	Wed, Aug 21, 2019	19.06	19.22	18.91	18.99
5653	NYSE	DAR	Tue, Aug 20, 2019	19.08	19.08	18.89	18.91
5652	NYSE	DAR	Mon, Aug 19, 2019	19.15	19.25	19.05	19.14
5651	NYSE	DAR	Fri, Aug 16, 2019	18.74	19.11	18.74	18.97
5650	NYSE	DAR	Thu, Aug 15, 2019	18.95	19.05	18.61	18.64
5649	NYSE	DAR	Wed, Aug 14, 2019	19.24	19.43	18.86	18.90
5648	NYSE	DAR	Tue, Aug 13, 2019	19.46	20.06	19.38	19.52
5647	NYSE	DAR	Mon, Aug 12, 2019	19.77	19.88	19.41	19.46
5646	NYSE	DAR	Fri, Aug 9, 2019	20.20	20.27	19.59	19.95
5645	NYSE	DAR	Thu, Aug 8, 2019	20.50	20.91	19.43	20.35
5644	NYSE	DAR	Wed, Aug 7, 2019	19.50	19.77	19.15	19.68
5643	NYSE	DAR	Tue, Aug 6, 2019	19.61	19.91	19.50	19.63
5642	NYSE	DAR	Mon, Aug 5, 2019	19.70	20.02	19.41	19.56
5641	NYSE	DAR	Fri, Aug 2, 2019	20.14	20.14	19.86	20.00
5640	NYSE	DAR	Thu, Aug 1, 2019	20.41	20.86	20.12	20.23
5639	NYSE	DAR	Wed, Jul 31, 2019	20.49	20.70	20.12	20.33
5638	NYSE	DAR	Tue, Jul 30, 2019	20.34	20.49	20.25	20.46
5637	NYSE	DAR	Mon, Jul 29, 2019	20.42	20.57	20.34	20.40
5636	NYSE	DAR	Fri, Jul 26, 2019	20.13	20.64	20.12	20.43
5635	NYSE	DAR	Thu, Jul 25, 2019	19.93	20.24	19.85	20.08
5634	NYSE	DAR	Wed, Jul 24, 2019	19.76	19.92	19.68	19.89
5633	NYSE	DAR	Tue, Jul 23, 2019	19.68	19.90	19.68	19.86
5632	NYSE	DAR	Mon, Jul 22, 2019	19.78	19.94	19.62	19.62
5631	NYSE	DAR	Fri, Jul 19, 2019	19.77	20.03	19.75	19.76
5630	NYSE	DAR	Thu, Jul 18, 2019	19.70	19.94	19.50	19.82
5629	NYSE	DAR	Wed, Jul 17, 2019	19.72	19.84	19.62	19.72
5628	NYSE	DAR	Tue, Jul 16, 2019	19.93	19.93	19.57	19.75
5627	NYSE	DAR	Mon, Jul 15, 2019	20.30	20.30	19.85	19.94
5626	NYSE	DAR	Fri, Jul 12, 2019	20.03	20.44	19.95	20.28
5625	NYSE	DAR	Thu, Jul 11, 2019	19.99	20.02	19.87	19.96
5624	NYSE	DAR	Wed, Jul 10, 2019	19.99	20.18	19.86	19.99
5623	NYSE	DAR	Tue, Jul 9, 2019	19.86	20.04	19.71	19.94
5622	NYSE	DAR	Mon, Jul 8, 2019	19.90	19.96	19.83	19.89
5621	NYSE	DAR	Fri, Jul 5, 2019	19.72	20.01	19.62	19.94
5620	NYSE	DAR	Wed, Jul 3, 2019	19.93	19.98	19.74	19.76
5619	NYSE	DAR	Tue, Jul 2, 2019	19.86	19.94	19.70	19.86
5618	NYSE	DAR	Mon, Jul 1, 2019	20.15	20.21	19.74	19.86
5617	NYSE	DAR	Fri, Jun 28, 2019	20.03	20.24	19.77	19.89
5616	NYSE	DAR	Thu, Jun 27, 2019	19.78	20.04	19.71	20.02
5615	NYSE	DAR	Wed, Jun 26, 2019	19.92	20.06	19.79	19.82
5614	NYSE	DAR	Tue, Jun 25, 2019	20.13	20.27	19.94	19.94
5613	NYSE	DAR	Mon, Jun 24, 2019	20.24	20.37	20.10	20.16
5612	NYSE	DAR	Fri, Jun 21, 2019	20.27	20.32	20.06	20.19
5611	NYSE	DAR	Thu, Jun 20, 2019	20.34	20.50	20.18	20.38
5610	NYSE	DAR	Wed, Jun 19, 2019	19.90	20.18	19.81	20.14
5609	NYSE	DAR	Tue, Jun 18, 2019	19.52	20.06	19.52	19.82
5608	NYSE	DAR	Mon, Jun 17, 2019	19.48	19.68	19.43	19.45
5607	NYSE	DAR	Fri, Jun 14, 2019	19.65	19.72	19.31	19.49
5606	NYSE	DAR	Thu, Jun 13, 2019	19.33	19.78	19.33	19.74
5605	NYSE	DAR	Wed, Jun 12, 2019	19.40	19.44	19.20	19.25
5604	NYSE	DAR	Tue, Jun 11, 2019	19.49	19.62	19.29	19.44
5603	NYSE	DAR	Mon, Jun 10, 2019	19.28	19.47	19.19	19.42
5602	NYSE	DAR	Fri, Jun 7, 2019	19.44	19.56	19.23	19.24
5601	NYSE	DAR	Thu, Jun 6, 2019	19.21	19.47	19.10	19.35
5600	NYSE	DAR	Wed, Jun 5, 2019	19.50	19.61	19.16	19.24
5599	NYSE	DAR	Tue, Jun 4, 2019	19.43	19.61	19.38	19.51
5598	NYSE	DAR	Mon, Jun 3, 2019	18.95	19.40	18.79	19.23
5597	NYSE	DAR	Fri, May 31, 2019	18.96	18.99	18.63	18.90
5596	NYSE	DAR	Thu, May 30, 2019	19.39	19.54	19.12	19.18
5595	NYSE	DAR	Wed, May 29, 2019	18.84	19.33	18.77	19.31
5594	NYSE	DAR	Tue, May 28, 2019	19.21	19.31	18.97	18.98
5593	NYSE	DAR	Fri, May 24, 2019	19.44	19.56	19.25	19.26
5592	NYSE	DAR	Thu, May 23, 2019	19.96	19.96	19.24	19.35
5591	NYSE	DAR	Wed, May 22, 2019	19.94	20.15	19.91	20.13
5590	NYSE	DAR	Tue, May 21, 2019	20.06	20.18	19.97	20.04
5589	NYSE	DAR	Mon, May 20, 2019	20.05	20.10	19.87	19.96
5588	NYSE	DAR	Fri, May 17, 2019	20.48	20.71	20.16	20.18
5587	NYSE	DAR	Thu, May 16, 2019	20.26	20.79	20.22	20.59
5586	NYSE	DAR	Wed, May 15, 2019	20.05	20.25	19.93	20.22
5585	NYSE	DAR	Tue, May 14, 2019	20.16	20.40	20.06	20.19
5584	NYSE	DAR	Mon, May 13, 2019	20.21	20.37	20.04	20.18
5583	NYSE	DAR	Fri, May 10, 2019	20.42	20.58	19.96	20.54
5582	NYSE	DAR	Thu, May 9, 2019	19.79	20.69	19.75	20.60
5581	NYSE	DAR	Wed, May 8, 2019	20.81	20.86	20.32	20.35
5580	NYSE	DAR	Tue, May 7, 2019	21.02	21.14	20.48	20.76
5579	NYSE	DAR	Mon, May 6, 2019	20.90	21.22	20.90	21.15
5578	NYSE	DAR	Fri, May 3, 2019	21.21	21.34	20.85	21.17
5577	NYSE	DAR	Thu, May 2, 2019	21.46	21.54	21.10	21.17
5576	NYSE	DAR	Wed, May 1, 2019	21.73	21.84	21.40	21.46
5575	NYSE	DAR	Tue, Apr 30, 2019	21.63	22.00	21.63	21.81
5574	NYSE	DAR	Mon, Apr 29, 2019	21.04	21.63	21.00	21.63
5573	NYSE	DAR	Fri, Apr 26, 2019	20.99	21.04	20.82	21.00
5572	NYSE	DAR	Thu, Apr 25, 2019	21.34	21.34	20.85	20.92
5571	NYSE	DAR	Wed, Apr 24, 2019	21.75	21.78	21.21	21.43
5570	NYSE	DAR	Tue, Apr 23, 2019	21.63	21.88	21.62	21.74
5569	NYSE	DAR	Mon, Apr 22, 2019	21.71	21.72	21.46	21.60
5568	NYSE	DAR	Thu, Apr 18, 2019	21.78	21.90	21.60	21.73
5567	NYSE	DAR	Wed, Apr 17, 2019	22.03	22.08	21.66	21.78
5566	NYSE	DAR	Tue, Apr 16, 2019	22.22	22.30	22.04	22.06
5565	NYSE	DAR	Mon, Apr 15, 2019	22.10	22.16	21.76	22.15
5564	NYSE	DAR	Fri, Apr 12, 2019	21.80	22.11	21.76	22.05
5563	NYSE	DAR	Thu, Apr 11, 2019	21.83	21.96	21.71	21.79
5562	NYSE	DAR	Wed, Apr 10, 2019	21.47	21.89	21.42	21.83
5561	NYSE	DAR	Tue, Apr 9, 2019	21.85	21.93	21.47	21.53
5560	NYSE	DAR	Mon, Apr 8, 2019	21.87	21.98	21.71	21.86
5559	NYSE	DAR	Fri, Apr 5, 2019	21.78	22.00	21.78	21.97
5558	NYSE	DAR	Thu, Apr 4, 2019	21.36	21.80	21.30	21.78
5557	NYSE	DAR	Wed, Apr 3, 2019	21.17	21.38	21.06	21.30
5556	NYSE	DAR	Tue, Apr 2, 2019	21.47	21.47	21.08	21.10
5555	NYSE	DAR	Mon, Apr 1, 2019	21.70	21.74	21.35	21.46
5554	NYSE	DAR	Fri, Mar 29, 2019	21.65	21.79	21.53	21.65
5553	NYSE	DAR	Thu, Mar 28, 2019	21.31	21.59	21.24	21.54
5552	NYSE	DAR	Wed, Mar 27, 2019	21.03	21.57	20.90	21.29
5551	NYSE	DAR	Tue, Mar 26, 2019	21.09	21.32	20.99	21.08
5550	NYSE	DAR	Mon, Mar 25, 2019	20.73	21.06	20.44	20.99
5549	NYSE	DAR	Fri, Mar 22, 2019	21.00	21.12	20.66	20.81
5548	NYSE	DAR	Thu, Mar 21, 2019	20.68	21.17	20.68	21.12
5547	NYSE	DAR	Wed, Mar 20, 2019	21.05	21.13	20.54	20.65
5546	NYSE	DAR	Tue, Mar 19, 2019	21.35	21.48	21.03	21.08
5545	NYSE	DAR	Mon, Mar 18, 2019	21.32	21.40	21.09	21.29
5544	NYSE	DAR	Fri, Mar 15, 2019	21.24	21.45	21.18	21.31
5543	NYSE	DAR	Thu, Mar 14, 2019	21.42	21.53	21.16	21.20
5542	NYSE	DAR	Wed, Mar 13, 2019	21.34	21.55	21.26	21.38
5541	NYSE	DAR	Tue, Mar 12, 2019	21.45	21.67	21.17	21.28
5540	NYSE	DAR	Mon, Mar 11, 2019	21.04	21.33	20.96	21.23
5539	NYSE	DAR	Fri, Mar 8, 2019	21.24	21.32	20.84	20.98
5538	NYSE	DAR	Thu, Mar 7, 2019	21.15	21.35	20.90	21.29
5537	NYSE	DAR	Wed, Mar 6, 2019	21.80	21.80	21.17	21.19
5536	NYSE	DAR	Tue, Mar 5, 2019	21.69	22.03	21.51	21.77
5535	NYSE	DAR	Mon, Mar 4, 2019	22.05	22.09	21.53	21.73
5534	NYSE	DAR	Fri, Mar 1, 2019	22.10	22.23	21.62	22.07
5533	NYSE	DAR	Thu, Feb 28, 2019	21.75	22.62	21.52	21.98
5532	NYSE	DAR	Wed, Feb 27, 2019	21.63	21.76	21.38	21.75
5531	NYSE	DAR	Tue, Feb 26, 2019	21.76	21.93	21.59	21.65
5530	NYSE	DAR	Mon, Feb 25, 2019	22.23	22.30	21.69	21.70
5529	NYSE	DAR	Fri, Feb 22, 2019	21.98	22.25	21.77	22.16
5528	NYSE	DAR	Thu, Feb 21, 2019	21.83	22.16	21.61	21.98
5527	NYSE	DAR	Wed, Feb 20, 2019	21.57	21.87	21.55	21.83
5526	NYSE	DAR	Tue, Feb 19, 2019	21.44	21.65	21.36	21.63
5525	NYSE	DAR	Fri, Feb 15, 2019	21.70	21.81	21.40	21.50
5524	NYSE	DAR	Thu, Feb 14, 2019	21.02	21.65	21.02	21.54
5523	NYSE	DAR	Wed, Feb 13, 2019	21.22	21.42	21.09	21.10
5522	NYSE	DAR	Tue, Feb 12, 2019	21.23	21.71	21.09	21.21
5521	NYSE	DAR	Mon, Feb 11, 2019	21.29	21.39	21.07	21.07
5520	NYSE	DAR	Fri, Feb 8, 2019	21.54	21.55	21.19	21.29
5519	NYSE	DAR	Thu, Feb 7, 2019	21.37	21.56	21.15	21.55
5518	NYSE	DAR	Wed, Feb 6, 2019	21.26	21.61	21.17	21.53
5517	NYSE	DAR	Tue, Feb 5, 2019	21.23	21.47	21.23	21.26
5516	NYSE	DAR	Mon, Feb 4, 2019	21.28	21.57	21.26	21.34
5515	NYSE	DAR	Fri, Feb 1, 2019	21.32	21.54	21.30	21.31
5514	NYSE	DAR	Thu, Jan 31, 2019	21.18	21.50	21.18	21.27
5513	NYSE	DAR	Wed, Jan 30, 2019	21.18	21.46	21.03	21.20
5512	NYSE	DAR	Tue, Jan 29, 2019	21.07	21.24	20.93	21.04
5511	NYSE	DAR	Mon, Jan 28, 2019	20.85	21.09	20.79	20.98
5510	NYSE	DAR	Fri, Jan 25, 2019	21.01	21.20	20.94	21.00
5509	NYSE	DAR	Thu, Jan 24, 2019	20.88	21.05	20.79	20.88
5508	NYSE	DAR	Wed, Jan 23, 2019	21.31	21.37	20.74	20.96
5507	NYSE	DAR	Tue, Jan 22, 2019	21.34	21.48	20.98	21.24
5506	NYSE	DAR	Fri, Jan 18, 2019	20.99	21.50	20.97	21.49
5505	NYSE	DAR	Thu, Jan 17, 2019	20.52	20.95	20.43	20.84
5504	NYSE	DAR	Wed, Jan 16, 2019	20.71	20.90	20.47	20.50
5503	NYSE	DAR	Tue, Jan 15, 2019	20.38	20.68	20.19	20.64
5502	NYSE	DAR	Mon, Jan 14, 2019	20.36	20.63	20.26	20.28
5501	NYSE	DAR	Fri, Jan 11, 2019	20.43	20.58	20.15	20.46
5500	NYSE	DAR	Thu, Jan 10, 2019	20.11	20.80	19.97	20.58
5499	NYSE	DAR	Wed, Jan 9, 2019	20.09	20.25	19.75	20.17
5498	NYSE	DAR	Tue, Jan 8, 2019	19.84	20.21	19.70	20.06
5497	NYSE	DAR	Mon, Jan 7, 2019	19.69	19.86	19.55	19.65
5496	NYSE	DAR	Fri, Jan 4, 2019	19.30	19.77	19.23	19.69
5495	NYSE	DAR	Thu, Jan 3, 2019	19.18	19.51	18.87	19.12
5494	NYSE	DAR	Wed, Jan 2, 2019	19.01	19.46	18.80	19.21
5493	NYSE	DAR	Mon, Dec 31, 2018	19.12	19.24	18.75	19.24
5492	NYSE	DAR	Fri, Dec 28, 2018	19.12	19.29	18.78	19.04
5491	NYSE	DAR	Thu, Dec 27, 2018	18.61	19.08	18.45	19.07
5490	NYSE	DAR	Wed, Dec 26, 2018	18.20	18.90	17.99	18.89
5489	NYSE	DAR	Mon, Dec 24, 2018	18.71	18.72	18.10	18.12
5488	NYSE	DAR	Fri, Dec 21, 2018	19.30	19.31	18.72	18.77
5487	NYSE	DAR	Thu, Dec 20, 2018	19.53	19.68	19.05	19.30
5486	NYSE	DAR	Wed, Dec 19, 2018	20.21	20.27	19.51	19.60
5485	NYSE	DAR	Tue, Dec 18, 2018	20.25	20.31	19.98	20.13
5484	NYSE	DAR	Mon, Dec 17, 2018	20.83	20.83	19.74	20.11
5483	NYSE	DAR	Fri, Dec 14, 2018	21.12	21.41	20.81	20.88
5482	NYSE	DAR	Thu, Dec 13, 2018	21.19	21.44	21.06	21.25
5481	NYSE	DAR	Wed, Dec 12, 2018	21.15	21.35	21.04	21.23
5480	NYSE	DAR	Tue, Dec 11, 2018	21.04	21.11	20.70	20.98
5479	NYSE	DAR	Mon, Dec 10, 2018	21.47	21.52	20.75	20.83
5478	NYSE	DAR	Fri, Dec 7, 2018	21.50	21.83	21.20	21.44
5477	NYSE	DAR	Thu, Dec 6, 2018	21.23	21.47	20.88	21.43
5476	NYSE	DAR	Tue, Dec 4, 2018	21.88	22.07	21.43	21.46
5475	NYSE	DAR	Mon, Dec 3, 2018	22.18	22.21	21.53	21.87
5474	NYSE	DAR	Fri, Nov 30, 2018	21.84	22.01	21.58	21.88
5473	NYSE	DAR	Thu, Nov 29, 2018	22.03	22.20	21.78	21.89
5472	NYSE	DAR	Wed, Nov 28, 2018	22.32	22.37	21.83	22.11
5471	NYSE	DAR	Tue, Nov 27, 2018	21.43	22.38	21.35	22.31
5470	NYSE	DAR	Mon, Nov 26, 2018	21.20	21.47	21.18	21.41
5469	NYSE	DAR	Fri, Nov 23, 2018	21.04	21.28	20.95	21.10
5468	NYSE	DAR	Wed, Nov 21, 2018	21.14	21.37	21.00	21.21
5467	NYSE	DAR	Tue, Nov 20, 2018	21.37	21.50	20.90	20.95
5466	NYSE	DAR	Mon, Nov 19, 2018	20.50	21.60	20.50	21.47
5465	NYSE	DAR	Fri, Nov 16, 2018	20.16	20.29	20.00	20.06
5464	NYSE	DAR	Thu, Nov 15, 2018	20.40	20.52	20.19	20.30
5463	NYSE	DAR	Wed, Nov 14, 2018	20.89	20.89	20.15	20.48
5462	NYSE	DAR	Tue, Nov 13, 2018	21.17	21.22	20.79	20.81
5461	NYSE	DAR	Mon, Nov 12, 2018	21.49	21.75	21.06	21.13
5460	NYSE	DAR	Fri, Nov 9, 2018	21.67	21.81	21.36	21.48
5459	NYSE	DAR	Thu, Nov 8, 2018	21.64	21.77	21.24	21.72
5458	NYSE	DAR	Wed, Nov 7, 2018	19.77	22.11	19.77	21.62
5457	NYSE	DAR	Tue, Nov 6, 2018	20.46	20.71	20.30	20.67
5456	NYSE	DAR	Mon, Nov 5, 2018	21.05	21.09	20.61	20.63
5455	NYSE	DAR	Fri, Nov 2, 2018	21.19	21.51	20.84	20.97
5454	NYSE	DAR	Thu, Nov 1, 2018	20.71	21.16	20.61	21.10
5453	NYSE	DAR	Wed, Oct 31, 2018	20.65	20.80	20.45	20.66
5452	NYSE	DAR	Tue, Oct 30, 2018	19.86	20.64	19.86	20.57
5451	NYSE	DAR	Mon, Oct 29, 2018	19.32	19.99	19.32	19.85
5450	NYSE	DAR	Fri, Oct 26, 2018	19.32	19.57	18.91	19.24
5449	NYSE	DAR	Thu, Oct 25, 2018	19.18	19.69	19.05	19.48
5448	NYSE	DAR	Wed, Oct 24, 2018	19.83	20.02	19.08	19.08
5447	NYSE	DAR	Tue, Oct 23, 2018	19.40	19.82	19.21	19.77
5446	NYSE	DAR	Mon, Oct 22, 2018	19.93	20.03	19.58	19.68
5445	NYSE	DAR	Fri, Oct 19, 2018	19.70	20.00	19.70	19.88
5444	NYSE	DAR	Thu, Oct 18, 2018	19.74	20.03	19.60	19.68
5443	NYSE	DAR	Wed, Oct 17, 2018	19.87	19.95	19.49	19.86
5442	NYSE	DAR	Tue, Oct 16, 2018	19.52	20.04	19.41	19.99
5441	NYSE	DAR	Mon, Oct 15, 2018	18.91	19.67	18.91	19.47
5440	NYSE	DAR	Fri, Oct 12, 2018	18.73	19.00	18.64	18.95
5439	NYSE	DAR	Thu, Oct 11, 2018	18.75	18.89	18.51	18.59
5438	NYSE	DAR	Wed, Oct 10, 2018	19.16	19.21	18.81	18.81
5437	NYSE	DAR	Tue, Oct 9, 2018	19.59	19.72	19.12	19.15
5436	NYSE	DAR	Mon, Oct 8, 2018	19.31	19.72	19.22	19.63
5435	NYSE	DAR	Fri, Oct 5, 2018	19.29	19.36	19.06	19.28
5434	NYSE	DAR	Thu, Oct 4, 2018	19.31	19.43	19.19	19.25
5433	NYSE	DAR	Wed, Oct 3, 2018	19.33	19.57	19.27	19.38
5432	NYSE	DAR	Tue, Oct 2, 2018	18.82	19.27	18.82	19.27
5431	NYSE	DAR	Mon, Oct 1, 2018	19.38	19.41	18.71	18.81
5430	NYSE	DAR	Fri, Sep 28, 2018	18.95	19.37	18.95	19.32
5429	NYSE	DAR	Thu, Sep 27, 2018	18.88	19.03	18.70	18.95
5428	NYSE	DAR	Wed, Sep 26, 2018	19.09	19.15	18.84	18.89
5427	NYSE	DAR	Tue, Sep 25, 2018	18.81	19.11	18.81	19.09
5426	NYSE	DAR	Mon, Sep 24, 2018	18.98	19.06	18.63	18.77
5425	NYSE	DAR	Fri, Sep 21, 2018	19.00	19.08	18.78	19.01
5424	NYSE	DAR	Thu, Sep 20, 2018	18.77	18.90	18.55	18.86
5423	NYSE	DAR	Wed, Sep 19, 2018	18.38	18.80	18.37	18.71
5422	NYSE	DAR	Tue, Sep 18, 2018	18.63	18.70	18.41	18.47
5421	NYSE	DAR	Mon, Sep 17, 2018	18.81	18.81	18.54	18.63
5420	NYSE	DAR	Fri, Sep 14, 2018	18.73	19.09	18.66	18.78
5419	NYSE	DAR	Thu, Sep 13, 2018	19.23	19.26	18.39	18.76
5418	NYSE	DAR	Wed, Sep 12, 2018	19.09	19.28	19.06	19.26
5417	NYSE	DAR	Tue, Sep 11, 2018	19.03	19.18	18.87	19.08
5416	NYSE	DAR	Mon, Sep 10, 2018	19.20	19.41	19.07	19.08
5415	NYSE	DAR	Fri, Sep 7, 2018	19.16	19.19	19.00	19.17
5414	NYSE	DAR	Thu, Sep 6, 2018	19.57	19.61	19.17	19.18
5413	NYSE	DAR	Wed, Sep 5, 2018	19.59	19.67	19.42	19.53
5412	NYSE	DAR	Tue, Sep 4, 2018	19.76	19.76	19.44	19.59
5411	NYSE	DAR	Fri, Aug 31, 2018	19.91	19.95	19.72	19.78
5410	NYSE	DAR	Thu, Aug 30, 2018	19.97	20.03	19.79	19.94
5409	NYSE	DAR	Wed, Aug 29, 2018	20.20	20.21	20.01	20.02
5408	NYSE	DAR	Tue, Aug 28, 2018	20.30	20.32	20.03	20.18
5407	NYSE	DAR	Mon, Aug 27, 2018	20.44	20.65	20.32	20.33
5406	NYSE	DAR	Fri, Aug 24, 2018	20.34	20.50	20.29	20.37
5405	NYSE	DAR	Thu, Aug 23, 2018	20.28	20.35	20.17	20.31
5404	NYSE	DAR	Wed, Aug 22, 2018	20.18	20.34	20.05	20.33
5403	NYSE	DAR	Tue, Aug 21, 2018	20.07	20.42	20.00	20.21
5402	NYSE	DAR	Mon, Aug 20, 2018	20.00	20.15	19.98	20.00
5401	NYSE	DAR	Fri, Aug 17, 2018	19.55	19.94	19.55	19.94
5400	NYSE	DAR	Thu, Aug 16, 2018	19.47	19.68	19.46	19.59
5399	NYSE	DAR	Wed, Aug 15, 2018	19.73	19.73	19.21	19.41
5398	NYSE	DAR	Tue, Aug 14, 2018	19.52	19.86	19.43	19.62
5397	NYSE	DAR	Mon, Aug 13, 2018	20.10	20.24	19.44	19.48
5396	NYSE	DAR	Fri, Aug 10, 2018	19.73	20.11	19.58	20.07
5395	NYSE	DAR	Thu, Aug 9, 2018	19.30	19.96	18.60	19.81
5394	NYSE	DAR	Wed, Aug 8, 2018	20.61	20.75	20.36	20.50
5393	NYSE	DAR	Tue, Aug 7, 2018	20.57	20.96	20.52	20.68
5392	NYSE	DAR	Mon, Aug 6, 2018	20.50	20.78	20.44	20.51
5391	NYSE	DAR	Fri, Aug 3, 2018	20.22	20.56	20.22	20.51
5390	NYSE	DAR	Thu, Aug 2, 2018	20.11	20.22	19.97	20.20
5389	NYSE	DAR	Wed, Aug 1, 2018	20.07	20.22	19.89	20.19
5388	NYSE	DAR	Tue, Jul 31, 2018	20.03	20.20	19.88	20.09
5387	NYSE	DAR	Mon, Jul 30, 2018	19.96	20.09	19.88	19.92
5386	NYSE	DAR	Fri, Jul 27, 2018	20.18	20.28	19.98	20.00
5385	NYSE	DAR	Thu, Jul 26, 2018	20.04	20.33	20.02	20.22
5384	NYSE	DAR	Wed, Jul 25, 2018	19.89	19.99	19.57	19.96
5383	NYSE	DAR	Tue, Jul 24, 2018	20.12	20.25	19.80	19.88
5382	NYSE	DAR	Mon, Jul 23, 2018	19.82	20.08	19.74	20.04
5381	NYSE	DAR	Fri, Jul 20, 2018	19.77	19.86	19.50	19.85
5380	NYSE	DAR	Thu, Jul 19, 2018	19.72	19.82	19.64	19.81
5379	NYSE	DAR	Wed, Jul 18, 2018	19.90	19.97	19.64	19.74
5378	NYSE	DAR	Tue, Jul 17, 2018	19.80	19.98	19.66	19.94
5377	NYSE	DAR	Mon, Jul 16, 2018	19.79	19.94	19.65	19.80
5376	NYSE	DAR	Fri, Jul 13, 2018	20.05	20.05	19.73	19.82
5375	NYSE	DAR	Thu, Jul 12, 2018	19.93	20.13	19.76	20.04
5374	NYSE	DAR	Wed, Jul 11, 2018	20.03	20.19	19.86	19.86
5373	NYSE	DAR	Tue, Jul 10, 2018	20.28	20.37	19.97	20.08
5372	NYSE	DAR	Mon, Jul 9, 2018	19.99	20.19	19.94	20.09
5371	NYSE	DAR	Fri, Jul 6, 2018	19.95	20.03	19.87	19.91
5370	NYSE	DAR	Thu, Jul 5, 2018	19.70	19.92	19.61	19.88
5369	NYSE	DAR	Tue, Jul 3, 2018	19.80	19.91	19.60	19.62
5368	NYSE	DAR	Mon, Jul 2, 2018	19.82	19.88	19.50	19.70
5367	NYSE	DAR	Fri, Jun 29, 2018	19.90	20.06	19.76	19.88
5366	NYSE	DAR	Thu, Jun 28, 2018	19.92	19.98	19.79	19.90
5365	NYSE	DAR	Wed, Jun 27, 2018	20.30	20.36	19.91	19.92
5364	NYSE	DAR	Tue, Jun 26, 2018	19.82	20.36	19.68	20.35
5363	NYSE	DAR	Mon, Jun 25, 2018	19.88	19.98	19.70	19.82
5362	NYSE	DAR	Fri, Jun 22, 2018	19.75	20.03	19.74	19.89
5361	NYSE	DAR	Thu, Jun 21, 2018	19.81	19.86	19.59	19.70
5360	NYSE	DAR	Wed, Jun 20, 2018	19.82	19.95	19.59	19.91
5359	NYSE	DAR	Tue, Jun 19, 2018	19.60	19.92	19.46	19.79
5358	NYSE	DAR	Mon, Jun 18, 2018	19.37	19.84	19.28	19.73
5357	NYSE	DAR	Fri, Jun 15, 2018	19.06	19.49	18.93	19.49
5356	NYSE	DAR	Thu, Jun 14, 2018	19.15	19.24	19.02	19.19
5355	NYSE	DAR	Wed, Jun 13, 2018	18.94	19.12	18.88	19.07
5354	NYSE	DAR	Tue, Jun 12, 2018	18.98	19.07	18.78	18.94
5353	NYSE	DAR	Mon, Jun 11, 2018	19.00	19.08	18.94	19.00
5352	NYSE	DAR	Fri, Jun 8, 2018	18.93	19.06	18.88	18.99
5351	NYSE	DAR	Thu, Jun 7, 2018	18.73	19.00	18.56	18.92
5350	NYSE	DAR	Wed, Jun 6, 2018	18.79	18.82	18.62	18.78
5349	NYSE	DAR	Tue, Jun 5, 2018	18.71	18.81	18.61	18.70
5348	NYSE	DAR	Mon, Jun 4, 2018	18.79	18.88	18.62	18.73
5347	NYSE	DAR	Fri, Jun 1, 2018	18.90	18.96	18.64	18.66
5346	NYSE	DAR	Thu, May 31, 2018	19.08	19.09	18.66	18.79
5345	NYSE	DAR	Wed, May 30, 2018	18.81	19.03	18.75	18.96
5344	NYSE	DAR	Tue, May 29, 2018	18.51	18.84	18.51	18.68
5343	NYSE	DAR	Fri, May 25, 2018	18.68	18.76	18.48	18.66
5342	NYSE	DAR	Thu, May 24, 2018	18.27	18.75	18.19	18.65
5341	NYSE	DAR	Wed, May 23, 2018	18.26	18.48	18.14	18.44
5340	NYSE	DAR	Tue, May 22, 2018	18.50	18.60	18.30	18.35
5339	NYSE	DAR	Mon, May 21, 2018	18.26	18.46	18.22	18.46
5338	NYSE	DAR	Fri, May 18, 2018	18.45	18.45	18.01	18.18
5337	NYSE	DAR	Thu, May 17, 2018	17.73	18.34	17.73	18.33
5336	NYSE	DAR	Wed, May 16, 2018	17.62	17.71	17.46	17.67
5335	NYSE	DAR	Tue, May 15, 2018	17.43	17.67	17.38	17.55
5334	NYSE	DAR	Mon, May 14, 2018	17.74	17.80	17.31	17.57
5333	NYSE	DAR	Fri, May 11, 2018	17.84	18.01	17.59	17.71
5332	NYSE	DAR	Thu, May 10, 2018	17.94	18.66	17.28	17.72
5331	NYSE	DAR	Wed, May 9, 2018	16.75	16.80	16.55	16.72
5330	NYSE	DAR	Tue, May 8, 2018	16.72	16.94	16.67	16.75
5329	NYSE	DAR	Mon, May 7, 2018	16.68	17.09	16.64	17.00
5328	NYSE	DAR	Fri, May 4, 2018	16.46	16.86	16.36	16.69
5327	NYSE	DAR	Thu, May 3, 2018	16.70	16.86	16.46	16.50
5326	NYSE	DAR	Wed, May 2, 2018	16.97	17.01	16.67	16.77
5325	NYSE	DAR	Tue, May 1, 2018	17.08	17.18	16.76	16.95
5324	NYSE	DAR	Mon, Apr 30, 2018	17.38	17.49	17.12	17.14
5323	NYSE	DAR	Fri, Apr 27, 2018	17.41	17.54	17.26	17.29
5322	NYSE	DAR	Thu, Apr 26, 2018	17.21	17.69	17.12	17.40
5321	NYSE	DAR	Wed, Apr 25, 2018	17.09	17.47	17.09	17.17
5320	NYSE	DAR	Tue, Apr 24, 2018	17.35	17.36	17.00	17.15
5319	NYSE	DAR	Mon, Apr 23, 2018	17.25	17.34	17.11	17.23
5318	NYSE	DAR	Fri, Apr 20, 2018	17.35	17.65	17.19	17.24
5317	NYSE	DAR	Thu, Apr 19, 2018	17.31	17.44	17.04	17.31
5316	NYSE	DAR	Wed, Apr 18, 2018	17.07	17.45	17.07	17.34
5315	NYSE	DAR	Tue, Apr 17, 2018	17.21	17.21	16.88	17.08
5314	NYSE	DAR	Mon, Apr 16, 2018	17.02	17.24	16.96	17.15
5313	NYSE	DAR	Fri, Apr 13, 2018	17.36	17.36	16.91	16.93
5312	NYSE	DAR	Thu, Apr 12, 2018	17.37	17.44	17.19	17.36
5311	NYSE	DAR	Wed, Apr 11, 2018	17.14	17.35	17.06	17.27
5310	NYSE	DAR	Tue, Apr 10, 2018	17.23	17.26	16.94	17.18
5309	NYSE	DAR	Mon, Apr 9, 2018	17.15	17.34	16.99	17.02
5308	NYSE	DAR	Fri, Apr 6, 2018	17.26	17.50	17.03	17.08
5307	NYSE	DAR	Thu, Apr 5, 2018	17.44	17.44	17.18	17.34
5306	NYSE	DAR	Wed, Apr 4, 2018	16.95	17.34	16.95	17.29
5305	NYSE	DAR	Tue, Apr 3, 2018	16.97	17.20	16.88	17.15
5304	NYSE	DAR	Mon, Apr 2, 2018	17.25	17.36	16.77	16.92
5303	NYSE	DAR	Thu, Mar 29, 2018	17.24	17.49	17.20	17.30
5302	NYSE	DAR	Wed, Mar 28, 2018	17.14	17.21	17.02	17.15
5301	NYSE	DAR	Tue, Mar 27, 2018	17.55	17.55	17.04	17.08
5300	NYSE	DAR	Mon, Mar 26, 2018	17.28	17.45	17.09	17.43
5299	NYSE	DAR	Fri, Mar 23, 2018	17.37	17.54	17.03	17.03
5298	NYSE	DAR	Thu, Mar 22, 2018	17.62	17.76	17.32	17.33
5297	NYSE	DAR	Wed, Mar 21, 2018	17.75	17.85	17.65	17.74
5296	NYSE	DAR	Tue, Mar 20, 2018	17.87	17.93	17.68	17.81
5295	NYSE	DAR	Mon, Mar 19, 2018	17.93	17.95	17.61	17.81
5294	NYSE	DAR	Fri, Mar 16, 2018	17.81	18.00	17.72	17.99
5293	NYSE	DAR	Thu, Mar 15, 2018	18.19	18.19	17.66	17.80
5292	NYSE	DAR	Wed, Mar 14, 2018	18.15	18.32	18.05	18.13
5291	NYSE	DAR	Tue, Mar 13, 2018	18.55	18.69	18.07	18.13
5290	NYSE	DAR	Mon, Mar 12, 2018	18.49	18.70	18.35	18.48
5289	NYSE	DAR	Fri, Mar 9, 2018	18.66	18.69	18.38	18.40
5288	NYSE	DAR	Thu, Mar 8, 2018	18.54	18.60	18.39	18.50
5287	NYSE	DAR	Wed, Mar 7, 2018	17.95	18.50	17.95	18.48
5286	NYSE	DAR	Tue, Mar 6, 2018	18.10	18.24	17.84	18.09
5285	NYSE	DAR	Mon, Mar 5, 2018	17.76	18.38	17.76	18.06
5284	NYSE	DAR	Fri, Mar 2, 2018	17.44	17.93	17.43	17.89
5283	NYSE	DAR	Thu, Mar 1, 2018	17.58	17.74	16.89	17.58
5282	NYSE	DAR	Wed, Feb 28, 2018	18.15	19.00	18.02	18.19
5281	NYSE	DAR	Tue, Feb 27, 2018	17.57	17.67	17.32	17.32
5280	NYSE	DAR	Mon, Feb 26, 2018	17.45	17.57	17.22	17.50
5279	NYSE	DAR	Fri, Feb 23, 2018	17.23	17.60	17.15	17.45
5278	NYSE	DAR	Thu, Feb 22, 2018	18.29	18.33	17.04	17.08
5277	NYSE	DAR	Wed, Feb 21, 2018	18.18	18.54	18.17	18.19
5276	NYSE	DAR	Tue, Feb 20, 2018	18.21	18.50	18.08	18.17
5275	NYSE	DAR	Fri, Feb 16, 2018	18.10	18.51	18.06	18.35
5274	NYSE	DAR	Thu, Feb 15, 2018	18.14	18.15	17.90	18.14
5273	NYSE	DAR	Wed, Feb 14, 2018	17.61	18.00	17.57	17.93
5272	NYSE	DAR	Tue, Feb 13, 2018	17.68	17.93	17.62	17.82
5271	NYSE	DAR	Mon, Feb 12, 2018	17.99	17.99	17.32	17.84
5270	NYSE	DAR	Fri, Feb 9, 2018	17.71	18.11	17.41	17.94
5269	NYSE	DAR	Thu, Feb 8, 2018	18.07	18.09	17.49	17.49
5268	NYSE	DAR	Wed, Feb 7, 2018	17.92	18.19	17.81	17.98
5267	NYSE	DAR	Tue, Feb 6, 2018	17.19	18.06	16.69	17.93
5266	NYSE	DAR	Mon, Feb 5, 2018	18.37	18.57	17.50	17.50
5265	NYSE	DAR	Fri, Feb 2, 2018	18.69	18.75	18.51	18.52
5264	NYSE	DAR	Thu, Feb 1, 2018	18.51	18.87	18.31	18.85
5263	NYSE	DAR	Wed, Jan 31, 2018	18.66	18.81	18.48	18.54
5262	NYSE	DAR	Tue, Jan 30, 2018	18.53	18.77	18.36	18.60
5261	NYSE	DAR	Mon, Jan 29, 2018	19.36	19.46	18.80	18.82
5260	NYSE	DAR	Fri, Jan 26, 2018	19.28	19.49	19.01	19.46
5259	NYSE	DAR	Thu, Jan 25, 2018	19.19	19.32	19.05	19.22
5258	NYSE	DAR	Wed, Jan 24, 2018	19.25	19.27	19.08	19.15
5257	NYSE	DAR	Tue, Jan 23, 2018	19.24	19.24	18.83	19.19
5256	NYSE	DAR	Mon, Jan 22, 2018	19.07	19.50	19.01	19.31
5255	NYSE	DAR	Fri, Jan 19, 2018	18.77	19.05	18.62	19.03
5254	NYSE	DAR	Thu, Jan 18, 2018	18.88	18.93	18.48	18.70
5253	NYSE	DAR	Wed, Jan 17, 2018	19.12	19.29	18.91	18.94
5252	NYSE	DAR	Tue, Jan 16, 2018	19.20	19.32	18.91	19.00
5251	NYSE	DAR	Fri, Jan 12, 2018	18.86	19.16	18.77	19.15
5250	NYSE	DAR	Thu, Jan 11, 2018	18.34	18.76	18.18	18.74
5249	NYSE	DAR	Wed, Jan 10, 2018	18.19	18.30	18.03	18.24
5248	NYSE	DAR	Tue, Jan 9, 2018	18.46	18.47	18.26	18.33
5247	NYSE	DAR	Mon, Jan 8, 2018	18.13	18.48	18.02	18.39
5246	NYSE	DAR	Fri, Jan 5, 2018	18.43	18.43	18.10	18.20
5245	NYSE	DAR	Thu, Jan 4, 2018	18.34	18.56	18.25	18.42
5244	NYSE	DAR	Wed, Jan 3, 2018	18.31	18.37	18.18	18.24
5243	NYSE	DAR	Tue, Jan 2, 2018	18.22	18.32	18.05	18.31
5242	NYSE	DAR	Fri, Dec 29, 2017	18.24	18.43	18.12	18.13
5241	NYSE	DAR	Thu, Dec 28, 2017	18.05	18.25	18.00	18.24
5240	NYSE	DAR	Wed, Dec 27, 2017	17.87	18.05	17.84	18.04
5239	NYSE	DAR	Tue, Dec 26, 2017	17.89	17.98	17.75	17.90
5238	NYSE	DAR	Fri, Dec 22, 2017	17.81	18.05	17.76	17.93
5237	NYSE	DAR	Thu, Dec 21, 2017	17.63	17.98	17.61	17.79
5236	NYSE	DAR	Wed, Dec 20, 2017	17.07	17.64	17.01	17.55
5235	NYSE	DAR	Tue, Dec 19, 2017	16.91	17.15	16.78	16.94
5234	NYSE	DAR	Mon, Dec 18, 2017	16.28	16.98	16.28	16.97
5233	NYSE	DAR	Fri, Dec 15, 2017	16.42	16.56	16.26	16.39
5232	NYSE	DAR	Thu, Dec 14, 2017	16.98	16.99	16.34	16.38
5231	NYSE	DAR	Wed, Dec 13, 2017	17.30	17.34	17.00	17.03
5230	NYSE	DAR	Tue, Dec 12, 2017	17.64	17.81	17.21	17.25
5229	NYSE	DAR	Mon, Dec 11, 2017	17.80	17.89	17.48	17.55
5228	NYSE	DAR	Fri, Dec 8, 2017	18.00	18.09	17.74	17.80
5227	NYSE	DAR	Thu, Dec 7, 2017	18.19	18.24	17.91	17.95
5226	NYSE	DAR	Wed, Dec 6, 2017	18.16	18.26	18.08	17.95
5225	NYSE	DAR	Tue, Dec 5, 2017	18.33	18.36	17.98	18.15
5224	NYSE	DAR	Mon, Dec 4, 2017	18.38	18.62	18.24	18.29
5223	NYSE	DAR	Fri, Dec 1, 2017	17.98	18.19	17.67	18.14
5222	NYSE	DAR	Thu, Nov 30, 2017	17.69	18.01	17.65	17.95
5221	NYSE	DAR	Wed, Nov 29, 2017	17.41	17.64	17.41	17.54
5220	NYSE	DAR	Tue, Nov 28, 2017	17.10	17.35	16.97	17.31
5219	NYSE	DAR	Mon, Nov 27, 2017	17.05	17.14	16.97	17.04
5218	NYSE	DAR	Fri, Nov 24, 2017	17.09	17.14	16.93	17.02
5217	NYSE	DAR	Wed, Nov 22, 2017	16.93	17.08	16.86	17.00
5216	NYSE	DAR	Tue, Nov 21, 2017	16.67	16.92	16.64	16.92
5215	NYSE	DAR	Mon, Nov 20, 2017	16.38	16.71	16.38	16.62
5214	NYSE	DAR	Fri, Nov 17, 2017	16.05	16.49	16.05	16.37
5213	NYSE	DAR	Thu, Nov 16, 2017	16.14	16.29	15.99	16.15
5212	NYSE	DAR	Wed, Nov 15, 2017	16.02	16.26	15.80	16.07
5211	NYSE	DAR	Tue, Nov 14, 2017	16.07	16.37	16.00	16.22
5210	NYSE	DAR	Mon, Nov 13, 2017	16.25	16.48	16.14	16.15
5209	NYSE	DAR	Fri, Nov 10, 2017	16.23	16.48	16.16	16.27
5208	NYSE	DAR	Thu, Nov 9, 2017	16.30	16.78	16.24	16.34
5207	NYSE	DAR	Wed, Nov 8, 2017	17.45	17.88	16.16	16.40
5206	NYSE	DAR	Tue, Nov 7, 2017	17.63	17.74	17.28	17.47
5205	NYSE	DAR	Mon, Nov 6, 2017	17.57	17.75	17.57	17.60
5204	NYSE	DAR	Fri, Nov 3, 2017	17.67	17.77	17.45	17.49
5203	NYSE	DAR	Thu, Nov 2, 2017	17.76	18.01	17.69	17.70
5202	NYSE	DAR	Wed, Nov 1, 2017	18.28	18.32	17.61	17.73
5201	NYSE	DAR	Tue, Oct 31, 2017	17.73	18.30	17.73	18.25
5200	NYSE	DAR	Mon, Oct 30, 2017	17.82	18.00	17.77	17.79
5199	NYSE	DAR	Fri, Oct 27, 2017	17.74	17.91	17.61	17.86
5198	NYSE	DAR	Thu, Oct 26, 2017	17.47	18.10	17.46	17.71
5197	NYSE	DAR	Wed, Oct 25, 2017	17.52	17.62	17.26	17.44
5196	NYSE	DAR	Tue, Oct 24, 2017	17.29	17.79	17.29	17.55
5195	NYSE	DAR	Mon, Oct 23, 2017	17.53	17.61	17.24	17.29
5194	NYSE	DAR	Fri, Oct 20, 2017	17.22	17.62	17.10	17.44
5193	NYSE	DAR	Thu, Oct 19, 2017	16.91	17.07	16.73	17.06
5192	NYSE	DAR	Wed, Oct 18, 2017	16.74	17.02	16.66	16.98
5191	NYSE	DAR	Tue, Oct 17, 2017	16.66	16.81	16.60	16.70
5190	NYSE	DAR	Mon, Oct 16, 2017	16.89	16.90	16.64	16.72
5189	NYSE	DAR	Fri, Oct 13, 2017	16.98	17.14	16.85	16.86
5188	NYSE	DAR	Thu, Oct 12, 2017	16.72	17.04	16.67	16.93
5187	NYSE	DAR	Wed, Oct 11, 2017	16.73	16.87	16.65	16.72
5186	NYSE	DAR	Tue, Oct 10, 2017	16.55	16.73	16.39	16.71
5185	NYSE	DAR	Mon, Oct 9, 2017	16.38	16.54	16.31	16.51
5184	NYSE	DAR	Fri, Oct 6, 2017	17.30	17.32	15.98	16.38
5183	NYSE	DAR	Thu, Oct 5, 2017	17.93	17.98	17.71	17.89
5182	NYSE	DAR	Wed, Oct 4, 2017	17.85	17.91	17.76	17.84
5181	NYSE	DAR	Tue, Oct 3, 2017	17.99	18.02	17.71	17.83
5180	NYSE	DAR	Mon, Oct 2, 2017	17.53	17.94	17.47	17.94
5179	NYSE	DAR	Fri, Sep 29, 2017	17.35	17.57	17.27	17.52
5178	NYSE	DAR	Thu, Sep 28, 2017	17.21	17.38	17.05	17.26
5177	NYSE	DAR	Wed, Sep 27, 2017	18.08	18.08	16.63	17.29
5176	NYSE	DAR	Tue, Sep 26, 2017	18.36	18.65	18.08	18.08
5175	NYSE	DAR	Mon, Sep 25, 2017	18.22	18.27	18.05	18.27
5174	NYSE	DAR	Fri, Sep 22, 2017	18.11	18.27	18.08	18.26
5173	NYSE	DAR	Thu, Sep 21, 2017	18.06	18.24	17.94	18.08
5172	NYSE	DAR	Wed, Sep 20, 2017	17.97	18.13	17.88	18.06
5171	NYSE	DAR	Tue, Sep 19, 2017	18.09	18.15	17.98	18.04
5170	NYSE	DAR	Mon, Sep 18, 2017	18.00	18.27	17.94	18.12
5169	NYSE	DAR	Fri, Sep 15, 2017	17.74	17.98	17.70	17.98
5168	NYSE	DAR	Thu, Sep 14, 2017	17.75	17.85	17.63	17.70
5167	NYSE	DAR	Wed, Sep 13, 2017	17.79	17.99	17.73	17.79
5166	NYSE	DAR	Tue, Sep 12, 2017	17.93	17.94	17.76	17.77
5165	NYSE	DAR	Mon, Sep 11, 2017	17.90	18.00	17.74	17.94
5164	NYSE	DAR	Fri, Sep 8, 2017	17.71	17.87	17.62	17.80
5163	NYSE	DAR	Thu, Sep 7, 2017	17.71	17.79	17.52	17.73
5162	NYSE	DAR	Wed, Sep 6, 2017	17.74	17.82	17.56	17.71
5161	NYSE	DAR	Tue, Sep 5, 2017	17.70	17.77	17.40	17.69
5160	NYSE	DAR	Fri, Sep 1, 2017	17.51	17.79	17.44	17.68
5159	NYSE	DAR	Thu, Aug 31, 2017	17.29	17.43	17.17	17.40
5158	NYSE	DAR	Wed, Aug 30, 2017	17.47	17.47	17.20	17.31
5157	NYSE	DAR	Tue, Aug 29, 2017	17.30	17.51	17.13	17.46
5156	NYSE	DAR	Mon, Aug 28, 2017	17.60	17.67	17.28	17.40
5155	NYSE	DAR	Fri, Aug 25, 2017	17.19	17.70	17.08	17.58
5154	NYSE	DAR	Thu, Aug 24, 2017	16.98	17.18	16.80	17.16
5153	NYSE	DAR	Wed, Aug 23, 2017	16.62	17.07	16.59	16.97
5152	NYSE	DAR	Tue, Aug 22, 2017	15.83	16.28	15.83	16.18
5151	NYSE	DAR	Mon, Aug 21, 2017	15.59	15.85	15.56	15.82
5150	NYSE	DAR	Fri, Aug 18, 2017	15.68	15.82	15.59	15.60
5149	NYSE	DAR	Thu, Aug 17, 2017	16.51	16.59	15.82	15.83
5148	NYSE	DAR	Wed, Aug 16, 2017	16.88	17.08	16.58	16.58
5147	NYSE	DAR	Tue, Aug 15, 2017	16.91	16.99	16.70	16.87
5146	NYSE	DAR	Mon, Aug 14, 2017	16.41	16.97	16.27	16.88
5145	NYSE	DAR	Fri, Aug 11, 2017	15.97	16.27	15.94	16.06
5144	NYSE	DAR	Thu, Aug 10, 2017	15.92	16.91	15.67	16.15
5143	NYSE	DAR	Wed, Aug 9, 2017	16.33	16.50	16.27	16.43
5142	NYSE	DAR	Tue, Aug 8, 2017	16.61	16.87	16.38	16.45
5141	NYSE	DAR	Mon, Aug 7, 2017	16.65	16.80	16.56	16.69
5140	NYSE	DAR	Fri, Aug 4, 2017	16.38	16.63	16.28	16.62
5139	NYSE	DAR	Thu, Aug 3, 2017	16.15	16.43	16.04	16.34
5138	NYSE	DAR	Wed, Aug 2, 2017	16.19	16.24	15.94	16.16
5137	NYSE	DAR	Tue, Aug 1, 2017	16.37	16.41	16.21	16.25
5136	NYSE	DAR	Mon, Jul 31, 2017	16.68	16.68	16.25	16.27
5135	NYSE	DAR	Fri, Jul 28, 2017	16.49	16.73	16.33	16.64
5134	NYSE	DAR	Thu, Jul 27, 2017	16.63	16.75	16.39	16.50
5133	NYSE	DAR	Wed, Jul 26, 2017	16.88	16.94	16.53	16.61
5132	NYSE	DAR	Tue, Jul 25, 2017	16.87	16.99	16.83	16.88
5131	NYSE	DAR	Mon, Jul 24, 2017	16.82	16.86	16.66	16.76
5130	NYSE	DAR	Fri, Jul 21, 2017	16.91	16.91	16.68	16.83
5129	NYSE	DAR	Thu, Jul 20, 2017	16.76	16.81	16.64	16.78
5128	NYSE	DAR	Wed, Jul 19, 2017	16.42	16.85	16.42	16.74
5127	NYSE	DAR	Tue, Jul 18, 2017	16.49	16.52	16.31	16.40
5126	NYSE	DAR	Mon, Jul 17, 2017	16.60	16.68	16.42	16.54
5125	NYSE	DAR	Fri, Jul 14, 2017	16.39	16.75	16.31	16.63
5124	NYSE	DAR	Thu, Jul 13, 2017	16.20	16.41	15.97	16.40
5123	NYSE	DAR	Wed, Jul 12, 2017	15.81	16.21	15.81	16.19
5122	NYSE	DAR	Tue, Jul 11, 2017	15.77	15.80	15.50	15.66
5121	NYSE	DAR	Mon, Jul 10, 2017	15.98	16.09	15.76	15.76
5120	NYSE	DAR	Fri, Jul 7, 2017	15.90	16.07	15.78	15.92
5119	NYSE	DAR	Thu, Jul 6, 2017	15.91	15.97	15.67	15.85
5118	NYSE	DAR	Wed, Jul 5, 2017	16.04	16.05	15.90	15.94
5117	NYSE	DAR	Mon, Jul 3, 2017	15.82	16.10	15.77	16.06
5116	NYSE	DAR	Fri, Jun 30, 2017	15.74	15.82	15.61	15.74
5115	NYSE	DAR	Thu, Jun 29, 2017	15.87	15.87	15.44	15.65
5114	NYSE	DAR	Wed, Jun 28, 2017	15.77	15.98	15.72	15.86
5113	NYSE	DAR	Tue, Jun 27, 2017	15.92	15.93	15.66	15.67
5112	NYSE	DAR	Mon, Jun 26, 2017	16.03	16.07	15.87	15.93
5111	NYSE	DAR	Fri, Jun 23, 2017	15.71	16.01	15.62	15.95
5110	NYSE	DAR	Thu, Jun 22, 2017	15.58	15.75	15.57	15.69
5109	NYSE	DAR	Wed, Jun 21, 2017	15.79	15.85	15.53	15.55
5108	NYSE	DAR	Tue, Jun 20, 2017	16.23	16.27	15.68	15.69
5107	NYSE	DAR	Mon, Jun 19, 2017	15.83	16.31	15.73	16.29
5106	NYSE	DAR	Fri, Jun 16, 2017	15.94	16.07	15.69	15.72
5105	NYSE	DAR	Thu, Jun 15, 2017	16.04	16.22	15.85	16.19
5104	NYSE	DAR	Wed, Jun 14, 2017	16.12	16.33	16.11	16.21
5103	NYSE	DAR	Tue, Jun 13, 2017	15.92	16.16	15.85	16.06
5102	NYSE	DAR	Mon, Jun 12, 2017	15.89	16.11	15.83	15.90
5101	NYSE	DAR	Fri, Jun 9, 2017	15.99	16.05	15.81	15.86
5100	NYSE	DAR	Thu, Jun 8, 2017	15.77	16.11	15.70	15.95
5099	NYSE	DAR	Wed, Jun 7, 2017	16.03	16.10	15.74	15.77
5098	NYSE	DAR	Tue, Jun 6, 2017	15.84	16.03	15.78	15.99
5097	NYSE	DAR	Mon, Jun 5, 2017	16.04	16.12	15.94	15.95
5096	NYSE	DAR	Fri, Jun 2, 2017	15.96	16.30	15.96	16.06
5095	NYSE	DAR	Thu, Jun 1, 2017	15.66	15.98	15.60	15.96
5094	NYSE	DAR	Wed, May 31, 2017	15.99	15.99	15.55	15.67
5093	NYSE	DAR	Tue, May 30, 2017	16.05	16.06	15.90	15.94
5092	NYSE	DAR	Fri, May 26, 2017	16.14	16.22	16.09	16.11
5091	NYSE	DAR	Thu, May 25, 2017	16.50	16.53	16.11	16.14
5090	NYSE	DAR	Wed, May 24, 2017	16.55	16.61	16.31	16.31
5089	NYSE	DAR	Tue, May 23, 2017	16.21	16.58	16.18	16.56
5088	NYSE	DAR	Mon, May 22, 2017	15.93	16.15	15.83	16.08
5087	NYSE	DAR	Fri, May 19, 2017	15.43	16.12	15.37	15.98
5086	NYSE	DAR	Thu, May 18, 2017	15.15	15.48	15.01	15.29
5085	NYSE	DAR	Wed, May 17, 2017	14.98	15.24	14.98	15.18
5084	NYSE	DAR	Tue, May 16, 2017	15.25	15.35	15.21	15.26
5083	NYSE	DAR	Mon, May 15, 2017	15.07	15.37	15.05	15.25
5082	NYSE	DAR	Fri, May 12, 2017	14.75	15.50	14.62	15.03
5081	NYSE	DAR	Thu, May 11, 2017	15.42	15.58	15.21	15.45
5080	NYSE	DAR	Wed, May 10, 2017	15.49	15.52	15.36	15.43
5079	NYSE	DAR	Tue, May 9, 2017	15.59	15.67	15.40	15.50
5078	NYSE	DAR	Mon, May 8, 2017	15.60	15.81	15.40	15.54
5077	NYSE	DAR	Fri, May 5, 2017	15.06	15.73	14.95	15.61
5076	NYSE	DAR	Thu, May 4, 2017	14.89	15.00	14.85	14.99
5075	NYSE	DAR	Wed, May 3, 2017	14.88	15.03	14.78	14.86
5074	NYSE	DAR	Tue, May 2, 2017	15.17	15.19	14.85	14.89
5073	NYSE	DAR	Mon, May 1, 2017	15.20	15.25	15.01	15.13
5072	NYSE	DAR	Fri, Apr 28, 2017	15.20	15.29	15.11	15.13
5071	NYSE	DAR	Thu, Apr 27, 2017	15.26	15.31	15.09	15.19
5070	NYSE	DAR	Wed, Apr 26, 2017	15.21	15.45	15.17	15.25
5069	NYSE	DAR	Tue, Apr 25, 2017	15.13	15.27	15.04	15.21
5068	NYSE	DAR	Mon, Apr 24, 2017	15.15	15.39	15.02	15.04
5067	NYSE	DAR	Fri, Apr 21, 2017	14.91	15.04	14.76	14.94
5066	NYSE	DAR	Thu, Apr 20, 2017	15.06	15.12	14.91	14.95
5065	NYSE	DAR	Wed, Apr 19, 2017	15.12	15.15	14.97	14.99
5064	NYSE	DAR	Tue, Apr 18, 2017	14.95	15.19	14.85	15.07
5063	NYSE	DAR	Mon, Apr 17, 2017	14.82	15.11	14.78	15.00
5062	NYSE	DAR	Thu, Apr 13, 2017	14.78	14.84	14.70	14.79
5061	NYSE	DAR	Wed, Apr 12, 2017	14.78	14.85	14.69	14.80
5060	NYSE	DAR	Tue, Apr 11, 2017	14.53	14.89	14.46	14.84
5059	NYSE	DAR	Mon, Apr 10, 2017	14.21	14.56	14.20	14.55
5058	NYSE	DAR	Fri, Apr 7, 2017	14.36	14.46	14.19	14.22
5057	NYSE	DAR	Thu, Apr 6, 2017	14.22	14.45	14.15	14.43
5056	NYSE	DAR	Wed, Apr 5, 2017	14.49	14.63	14.21	14.22
5055	NYSE	DAR	Tue, Apr 4, 2017	14.40	14.52	14.33	14.40
5054	NYSE	DAR	Mon, Apr 3, 2017	14.53	14.67	14.37	14.41
5053	NYSE	DAR	Fri, Mar 31, 2017	14.44	14.65	14.37	14.52
5052	NYSE	DAR	Thu, Mar 30, 2017	14.48	14.53	14.38	14.40
5051	NYSE	DAR	Wed, Mar 29, 2017	14.41	14.50	14.36	14.49
5050	NYSE	DAR	Tue, Mar 28, 2017	14.30	14.50	14.23	14.42
5049	NYSE	DAR	Mon, Mar 27, 2017	14.13	14.46	14.05	14.39
5048	NYSE	DAR	Fri, Mar 24, 2017	14.35	14.50	14.27	14.31
5047	NYSE	DAR	Thu, Mar 23, 2017	14.83	14.83	14.30	14.37
5046	NYSE	DAR	Wed, Mar 22, 2017	14.07	14.34	14.00	14.26
5045	NYSE	DAR	Tue, Mar 21, 2017	14.51	14.59	14.10	14.11
5044	NYSE	DAR	Mon, Mar 20, 2017	14.55	14.55	14.30	14.46
5043	NYSE	DAR	Fri, Mar 17, 2017	14.38	14.54	14.29	14.51
5042	NYSE	DAR	Thu, Mar 16, 2017	14.29	14.41	14.26	14.30
5041	NYSE	DAR	Wed, Mar 15, 2017	14.10	14.37	14.09	14.25
5040	NYSE	DAR	Tue, Mar 14, 2017	14.12	14.15	13.98	14.04
5039	NYSE	DAR	Mon, Mar 13, 2017	14.18	14.29	14.11	14.17
5038	NYSE	DAR	Fri, Mar 10, 2017	14.20	14.30	13.99	14.15
5037	NYSE	DAR	Thu, Mar 9, 2017	14.16	14.24	13.94	14.04
5036	NYSE	DAR	Wed, Mar 8, 2017	14.17	14.21	13.91	14.12
5035	NYSE	DAR	Tue, Mar 7, 2017	14.14	14.22	14.05	14.14
5034	NYSE	DAR	Mon, Mar 6, 2017	14.15	14.23	13.90	14.15
5033	NYSE	DAR	Fri, Mar 3, 2017	14.23	14.33	14.12	14.27
5032	NYSE	DAR	Thu, Mar 2, 2017	14.70	14.71	14.13	14.14
5031	NYSE	DAR	Wed, Mar 1, 2017	14.10	14.98	13.90	14.69
5030	NYSE	DAR	Tue, Feb 28, 2017	12.73	13.28	12.73	13.01
5029	NYSE	DAR	Mon, Feb 27, 2017	12.70	12.85	12.58	12.80
5028	NYSE	DAR	Fri, Feb 24, 2017	12.64	12.76	12.45	12.72
5027	NYSE	DAR	Thu, Feb 23, 2017	12.60	12.87	12.51	12.82
5026	NYSE	DAR	Wed, Feb 22, 2017	12.77	12.85	12.55	12.61
5025	NYSE	DAR	Tue, Feb 21, 2017	12.74	12.96	12.72	12.80
5024	NYSE	DAR	Fri, Feb 17, 2017	12.63	12.74	12.49	12.71
5023	NYSE	DAR	Thu, Feb 16, 2017	12.81	12.89	12.48	12.62
5022	NYSE	DAR	Wed, Feb 15, 2017	12.61	12.86	12.59	12.81
5021	NYSE	DAR	Tue, Feb 14, 2017	12.54	12.72	12.49	12.70
5020	NYSE	DAR	Mon, Feb 13, 2017	12.63	12.66	12.53	12.57
5019	NYSE	DAR	Fri, Feb 10, 2017	12.40	12.59	12.38	12.58
5018	NYSE	DAR	Thu, Feb 9, 2017	12.31	12.43	12.29	12.38
5017	NYSE	DAR	Wed, Feb 8, 2017	12.44	12.47	12.19	12.27
5016	NYSE	DAR	Tue, Feb 7, 2017	12.31	12.44	12.21	12.44
5015	NYSE	DAR	Mon, Feb 6, 2017	12.29	12.31	12.12	12.29
5014	NYSE	DAR	Fri, Feb 3, 2017	12.24	12.41	12.15	12.33
5013	NYSE	DAR	Thu, Feb 2, 2017	12.04	12.22	11.96	12.17
5012	NYSE	DAR	Wed, Feb 1, 2017	12.04	12.13	11.86	12.02
5011	NYSE	DAR	Tue, Jan 31, 2017	11.67	12.04	11.53	12.00
5010	NYSE	DAR	Mon, Jan 30, 2017	11.84	11.90	11.51	11.65
5009	NYSE	DAR	Fri, Jan 27, 2017	11.94	12.04	11.90	11.92
5008	NYSE	DAR	Thu, Jan 26, 2017	12.15	12.20	12.00	12.01
5007	NYSE	DAR	Wed, Jan 25, 2017	12.10	12.26	11.98	12.16
5006	NYSE	DAR	Tue, Jan 24, 2017	12.14	12.24	12.05	12.08
5005	NYSE	DAR	Mon, Jan 23, 2017	12.02	12.15	11.94	12.12
5004	NYSE	DAR	Fri, Jan 20, 2017	12.20	12.30	11.97	12.10
5003	NYSE	DAR	Thu, Jan 19, 2017	12.28	12.31	12.14	12.21
5002	NYSE	DAR	Wed, Jan 18, 2017	12.31	12.43	12.20	12.33
5001	NYSE	DAR	Tue, Jan 17, 2017	12.15	12.29	11.95	12.28
5000	NYSE	DAR	Fri, Jan 13, 2017	12.29	12.41	11.98	12.15
4999	NYSE	DAR	Thu, Jan 12, 2017	12.76	12.82	12.25	12.31
4998	NYSE	DAR	Wed, Jan 11, 2017	12.65	12.79	11.88	12.78
4997	NYSE	DAR	Tue, Jan 10, 2017	13.04	13.10	12.66	12.68
4996	NYSE	DAR	Mon, Jan 9, 2017	13.17	13.24	13.02	13.05
4995	NYSE	DAR	Fri, Jan 6, 2017	13.33	13.35	13.12	13.20
4994	NYSE	DAR	Thu, Jan 5, 2017	13.44	13.48	13.26	13.31
4993	NYSE	DAR	Wed, Jan 4, 2017	13.47	13.55	13.34	13.47
4992	NYSE	DAR	Tue, Jan 3, 2017	12.97	13.42	12.92	13.40
4991	NYSE	DAR	Fri, Dec 30, 2016	12.90	13.04	12.83	12.91
4990	NYSE	DAR	Thu, Dec 29, 2016	12.98	13.14	12.92	12.92
4989	NYSE	DAR	Wed, Dec 28, 2016	13.40	13.43	12.98	12.99
4988	NYSE	DAR	Tue, Dec 27, 2016	13.23	13.44	13.23	13.40
4987	NYSE	DAR	Fri, Dec 23, 2016	13.20	13.34	13.10	13.20
4986	NYSE	DAR	Thu, Dec 22, 2016	13.50	13.52	13.14	13.29
4985	NYSE	DAR	Wed, Dec 21, 2016	13.68	13.83	13.52	13.52
4984	NYSE	DAR	Tue, Dec 20, 2016	13.65	13.78	13.55	13.73
4983	NYSE	DAR	Mon, Dec 19, 2016	13.80	13.87	13.58	13.69
4982	NYSE	DAR	Fri, Dec 16, 2016	13.62	13.82	13.61	13.62
4981	NYSE	DAR	Thu, Dec 15, 2016	13.42	13.67	13.30	13.55
4980	NYSE	DAR	Wed, Dec 14, 2016	13.76	13.84	13.38	13.42
4979	NYSE	DAR	Tue, Dec 13, 2016	13.76	13.92	13.55	13.76
4978	NYSE	DAR	Mon, Dec 12, 2016	13.72	13.88	13.51	13.61
4977	NYSE	DAR	Fri, Dec 9, 2016	14.08	14.15	13.73	13.74
4976	NYSE	DAR	Thu, Dec 8, 2016	14.15	14.29	13.97	14.05
4975	NYSE	DAR	Wed, Dec 7, 2016	13.90	14.12	13.85	14.07
4974	NYSE	DAR	Tue, Dec 6, 2016	13.72	13.94	13.54	13.94
4973	NYSE	DAR	Mon, Dec 5, 2016	13.27	13.59	13.27	13.55
4972	NYSE	DAR	Fri, Dec 2, 2016	13.32	13.40	13.14	13.22
4971	NYSE	DAR	Thu, Dec 1, 2016	13.50	13.56	13.22	13.29
4970	NYSE	DAR	Wed, Nov 30, 2016	13.85	13.98	13.48	13.51
4969	NYSE	DAR	Tue, Nov 29, 2016	14.07	14.12	13.69	13.69
4968	NYSE	DAR	Mon, Nov 28, 2016	14.59	14.61	14.08	14.10
4967	NYSE	DAR	Fri, Nov 25, 2016	14.65	14.88	14.47	14.59
4966	NYSE	DAR	Wed, Nov 23, 2016	13.52	14.59	13.50	14.57
4965	NYSE	DAR	Tue, Nov 22, 2016	13.77	13.90	13.52	13.62
4964	NYSE	DAR	Mon, Nov 21, 2016	13.64	13.89	13.51	13.70
4963	NYSE	DAR	Fri, Nov 18, 2016	13.43	13.70	13.38	13.66
4962	NYSE	DAR	Thu, Nov 17, 2016	13.72	13.72	13.37	13.38
4961	NYSE	DAR	Wed, Nov 16, 2016	13.54	13.66	13.47	13.62
4960	NYSE	DAR	Tue, Nov 15, 2016	13.54	13.81	13.49	13.54
4959	NYSE	DAR	Mon, Nov 14, 2016	13.60	13.80	13.45	13.51
4958	NYSE	DAR	Fri, Nov 11, 2016	13.89	14.00	12.80	13.51
4957	NYSE	DAR	Thu, Nov 10, 2016	13.94	13.97	13.45	13.59
4956	NYSE	DAR	Wed, Nov 9, 2016	13.53	13.84	13.19	13.81
4955	NYSE	DAR	Tue, Nov 8, 2016	13.66	13.88	13.66	13.73
4954	NYSE	DAR	Mon, Nov 7, 2016	13.61	13.88	13.57	13.72
4953	NYSE	DAR	Fri, Nov 4, 2016	13.09	13.53	13.01	13.34
4952	NYSE	DAR	Thu, Nov 3, 2016	13.28	13.41	13.04	13.07
4951	NYSE	DAR	Wed, Nov 2, 2016	13.58	13.63	13.30	13.32
4950	NYSE	DAR	Tue, Nov 1, 2016	13.61	13.73	13.48	13.59
4949	NYSE	DAR	Mon, Oct 31, 2016	13.48	13.61	13.39	13.60
4948	NYSE	DAR	Fri, Oct 28, 2016	13.41	13.68	13.39	13.48
4947	NYSE	DAR	Thu, Oct 27, 2016	13.67	13.71	13.34	13.44
4946	NYSE	DAR	Wed, Oct 26, 2016	13.51	13.69	13.51	13.59
4945	NYSE	DAR	Tue, Oct 25, 2016	13.67	13.78	13.57	13.58
4944	NYSE	DAR	Mon, Oct 24, 2016	13.59	13.78	13.57	13.68
4943	NYSE	DAR	Fri, Oct 21, 2016	13.29	13.56	13.16	13.50
4942	NYSE	DAR	Thu, Oct 20, 2016	13.51	13.58	13.38	13.39
4941	NYSE	DAR	Wed, Oct 19, 2016	13.47	13.67	13.34	13.58
4940	NYSE	DAR	Tue, Oct 18, 2016	13.47	13.58	13.42	13.49
4939	NYSE	DAR	Mon, Oct 17, 2016	13.30	13.38	13.23	13.33
4938	NYSE	DAR	Fri, Oct 14, 2016	13.35	13.38	13.13	13.32
4937	NYSE	DAR	Thu, Oct 13, 2016	13.25	13.35	13.12	13.20
4936	NYSE	DAR	Wed, Oct 12, 2016	13.34	13.47	13.28	13.37
4935	NYSE	DAR	Tue, Oct 11, 2016	13.43	13.51	13.25	13.36
4934	NYSE	DAR	Mon, Oct 10, 2016	13.39	13.64	13.39	13.49
4933	NYSE	DAR	Fri, Oct 7, 2016	13.74	13.78	13.26	13.33
4932	NYSE	DAR	Thu, Oct 6, 2016	13.49	13.77	13.49	13.74
4931	NYSE	DAR	Wed, Oct 5, 2016	13.40	13.60	13.32	13.57
4930	NYSE	DAR	Tue, Oct 4, 2016	13.39	13.54	13.30	13.38
4929	NYSE	DAR	Mon, Oct 3, 2016	13.42	13.49	13.27	13.41
4928	NYSE	DAR	Fri, Sep 30, 2016	13.37	13.60	13.30	13.51
4927	NYSE	DAR	Thu, Sep 29, 2016	13.16	13.39	13.16	13.30
4926	NYSE	DAR	Wed, Sep 28, 2016	12.84	13.23	12.84	13.23
4925	NYSE	DAR	Tue, Sep 27, 2016	12.89	12.99	12.80	12.86
4924	NYSE	DAR	Mon, Sep 26, 2016	13.04	13.06	12.85	12.91
4923	NYSE	DAR	Fri, Sep 23, 2016	13.22	13.30	12.97	13.08
4922	NYSE	DAR	Thu, Sep 22, 2016	13.21	13.34	13.16	13.29
4921	NYSE	DAR	Wed, Sep 21, 2016	12.98	13.13	12.89	13.08
4920	NYSE	DAR	Tue, Sep 20, 2016	13.03	13.11	12.78	12.87
4919	NYSE	DAR	Mon, Sep 19, 2016	13.16	13.32	12.92	12.96
4918	NYSE	DAR	Fri, Sep 16, 2016	13.20	13.21	12.90	13.04
4917	NYSE	DAR	Thu, Sep 15, 2016	13.29	13.48	13.08	13.30
4916	NYSE	DAR	Wed, Sep 14, 2016	13.53	13.80	13.15	13.23
4915	NYSE	DAR	Tue, Sep 13, 2016	13.99	14.01	13.57	13.75
4914	NYSE	DAR	Mon, Sep 12, 2016	13.97	14.19	13.75	14.17
4913	NYSE	DAR	Fri, Sep 9, 2016	14.53	14.56	14.04	14.06
4912	NYSE	DAR	Thu, Sep 8, 2016	14.37	14.72	14.37	14.70
4911	NYSE	DAR	Wed, Sep 7, 2016	14.30	14.42	14.22	14.40
4910	NYSE	DAR	Tue, Sep 6, 2016	14.40	14.44	14.19	14.35
4909	NYSE	DAR	Fri, Sep 2, 2016	14.15	14.42	14.13	14.38
4908	NYSE	DAR	Thu, Sep 1, 2016	14.05	14.12	13.77	14.05
4907	NYSE	DAR	Wed, Aug 31, 2016	14.04	14.11	13.86	14.08
4906	NYSE	DAR	Tue, Aug 30, 2016	14.08	14.31	14.01	14.08
4905	NYSE	DAR	Mon, Aug 29, 2016	13.84	14.17	13.83	14.10
4904	NYSE	DAR	Fri, Aug 26, 2016	14.05	14.28	13.84	13.88
4903	NYSE	DAR	Thu, Aug 25, 2016	14.04	14.27	14.02	14.20
4902	NYSE	DAR	Wed, Aug 24, 2016	14.18	14.20	14.02	14.04
4901	NYSE	DAR	Tue, Aug 23, 2016	14.01	14.31	13.92	14.17
4900	NYSE	DAR	Mon, Aug 22, 2016	13.93	14.09	13.78	13.96
4899	NYSE	DAR	Fri, Aug 19, 2016	13.96	13.99	13.77	13.99
4898	NYSE	DAR	Thu, Aug 18, 2016	14.13	14.23	13.96	14.02
4897	NYSE	DAR	Wed, Aug 17, 2016	14.13	14.16	13.92	14.05
4896	NYSE	DAR	Tue, Aug 16, 2016	14.58	14.58	14.09	14.21
4895	NYSE	DAR	Mon, Aug 15, 2016	14.94	14.94	14.40	14.67
4894	NYSE	DAR	Fri, Aug 12, 2016	14.96	15.56	14.31	14.83
4893	NYSE	DAR	Thu, Aug 11, 2016	14.72	14.83	14.56	14.72
4892	NYSE	DAR	Wed, Aug 10, 2016	15.02	15.04	14.68	14.70
4891	NYSE	DAR	Tue, Aug 9, 2016	15.00	15.24	14.86	15.05
4890	NYSE	DAR	Mon, Aug 8, 2016	14.95	15.12	14.86	14.97
4889	NYSE	DAR	Fri, Aug 5, 2016	15.27	15.30	14.90	14.92
4888	NYSE	DAR	Thu, Aug 4, 2016	15.07	15.24	14.87	15.23
4887	NYSE	DAR	Wed, Aug 3, 2016	15.03	15.19	14.85	14.97
4886	NYSE	DAR	Tue, Aug 2, 2016	15.50	15.66	15.04	15.07
4885	NYSE	DAR	Mon, Aug 1, 2016	15.74	15.74	15.34	15.47
4884	NYSE	DAR	Fri, Jul 29, 2016	15.56	15.80	15.44	15.78
4883	NYSE	DAR	Thu, Jul 28, 2016	15.47	15.65	15.44	15.61
4882	NYSE	DAR	Wed, Jul 27, 2016	15.56	15.61	15.32	15.45
4881	NYSE	DAR	Tue, Jul 26, 2016	15.31	15.57	15.28	15.56
4880	NYSE	DAR	Mon, Jul 25, 2016	15.37	15.42	15.24	15.34
4879	NYSE	DAR	Fri, Jul 22, 2016	15.44	15.48	15.06	15.37
4878	NYSE	DAR	Thu, Jul 21, 2016	15.60	15.70	15.27	15.39
4877	NYSE	DAR	Wed, Jul 20, 2016	15.46	15.77	15.42	15.59
4876	NYSE	DAR	Tue, Jul 19, 2016	15.47	15.61	15.33	15.40
4875	NYSE	DAR	Mon, Jul 18, 2016	15.29	15.58	15.29	15.50
4874	NYSE	DAR	Fri, Jul 15, 2016	15.32	15.42	15.24	15.34
4873	NYSE	DAR	Thu, Jul 14, 2016	15.41	15.59	15.14	15.25
4872	NYSE	DAR	Wed, Jul 13, 2016	15.28	15.32	15.04	15.30
4871	NYSE	DAR	Tue, Jul 12, 2016	15.12	15.27	15.11	15.24
4870	NYSE	DAR	Mon, Jul 11, 2016	15.06	15.19	14.92	15.03
4869	NYSE	DAR	Fri, Jul 8, 2016	14.74	14.92	14.67	14.91
4868	NYSE	DAR	Thu, Jul 7, 2016	14.76	14.87	14.56	14.63
4867	NYSE	DAR	Wed, Jul 6, 2016	14.76	14.85	14.53	14.75
4866	NYSE	DAR	Tue, Jul 5, 2016	14.89	14.89	14.48	14.79
4865	NYSE	DAR	Fri, Jul 1, 2016	14.94	15.02	14.62	14.90
4864	NYSE	DAR	Thu, Jun 30, 2016	14.82	14.91	14.60	14.90
4863	NYSE	DAR	Wed, Jun 29, 2016	14.53	15.15	14.53	14.76
4862	NYSE	DAR	Tue, Jun 28, 2016	13.69	13.88	13.60	13.74
4861	NYSE	DAR	Mon, Jun 27, 2016	13.92	14.01	13.40	13.55
4860	NYSE	DAR	Fri, Jun 24, 2016	14.50	14.58	14.04	14.10
4859	NYSE	DAR	Thu, Jun 23, 2016	14.98	15.18	14.91	15.12
4858	NYSE	DAR	Wed, Jun 22, 2016	14.89	15.06	14.72	14.77
4857	NYSE	DAR	Tue, Jun 21, 2016	15.16	15.20	14.68	14.84
4856	NYSE	DAR	Mon, Jun 20, 2016	15.27	15.56	15.12	15.12
4855	NYSE	DAR	Fri, Jun 17, 2016	15.19	15.38	15.02	15.03
4854	NYSE	DAR	Thu, Jun 16, 2016	14.90	15.17	14.74	15.15
4853	NYSE	DAR	Wed, Jun 15, 2016	14.92	15.22	14.86	15.03
4852	NYSE	DAR	Tue, Jun 14, 2016	15.01	15.08	14.80	14.93
4851	NYSE	DAR	Mon, Jun 13, 2016	15.29	15.32	15.00	15.07
4850	NYSE	DAR	Fri, Jun 10, 2016	15.48	15.55	15.36	15.40
4849	NYSE	DAR	Thu, Jun 9, 2016	15.72	15.77	15.49	15.72
4848	NYSE	DAR	Wed, Jun 8, 2016	15.90	15.93	15.56	15.76
4847	NYSE	DAR	Tue, Jun 7, 2016	15.81	15.91	15.64	15.77
4846	NYSE	DAR	Mon, Jun 6, 2016	15.53	15.84	15.49	15.73
4845	NYSE	DAR	Fri, Jun 3, 2016	15.66	15.73	15.44	15.48
4844	NYSE	DAR	Thu, Jun 2, 2016	15.34	15.73	15.34	15.70
4843	NYSE	DAR	Wed, Jun 1, 2016	15.26	15.52	15.18	15.43
4842	NYSE	DAR	Tue, May 31, 2016	15.20	15.55	15.20	15.35
4841	NYSE	DAR	Fri, May 27, 2016	15.05	15.11	14.88	15.06
4840	NYSE	DAR	Thu, May 26, 2016	15.23	15.50	14.94	14.99
4839	NYSE	DAR	Wed, May 25, 2016	14.91	15.05	14.85	14.93
4838	NYSE	DAR	Tue, May 24, 2016	14.95	15.02	14.86	14.93
4837	NYSE	DAR	Mon, May 23, 2016	14.93	15.06	14.80	14.88
4836	NYSE	DAR	Fri, May 20, 2016	14.83	15.04	14.69	14.91
4835	NYSE	DAR	Thu, May 19, 2016	14.66	14.84	14.41	14.72
4834	NYSE	DAR	Wed, May 18, 2016	14.08	14.84	13.99	14.77
4833	NYSE	DAR	Tue, May 17, 2016	14.49	14.52	14.07	14.18
4832	NYSE	DAR	Mon, May 16, 2016	14.41	14.61	14.09	14.55
4831	NYSE	DAR	Fri, May 13, 2016	13.90	14.59	13.72	14.28
4830	NYSE	DAR	Thu, May 12, 2016	14.53	14.56	14.14	14.50
4829	NYSE	DAR	Wed, May 11, 2016	14.44	14.66	14.36	14.42
4828	NYSE	DAR	Tue, May 10, 2016	14.21	14.68	14.18	14.51
4827	NYSE	DAR	Mon, May 9, 2016	14.23	14.34	14.06	14.17
4826	NYSE	DAR	Fri, May 6, 2016	14.05	14.23	13.90	14.21
4825	NYSE	DAR	Thu, May 5, 2016	14.20	14.36	13.88	13.98
4824	NYSE	DAR	Wed, May 4, 2016	14.27	14.42	13.96	14.11
4823	NYSE	DAR	Tue, May 3, 2016	14.31	14.39	14.10	14.30
4822	NYSE	DAR	Mon, May 2, 2016	14.54	14.62	14.38	14.48
4821	NYSE	DAR	Fri, Apr 29, 2016	14.60	14.79	14.38	14.49
4820	NYSE	DAR	Thu, Apr 28, 2016	14.56	14.86	14.56	14.63
4819	NYSE	DAR	Wed, Apr 27, 2016	14.41	14.71	14.41	14.67
4818	NYSE	DAR	Tue, Apr 26, 2016	14.25	14.48	14.20	14.43
4817	NYSE	DAR	Mon, Apr 25, 2016	14.25	14.35	14.03	14.23
4816	NYSE	DAR	Fri, Apr 22, 2016	13.78	14.23	13.70	14.20
4815	NYSE	DAR	Thu, Apr 21, 2016	14.11	14.13	13.74	13.76
4814	NYSE	DAR	Wed, Apr 20, 2016	13.82	14.15	13.79	14.10
4813	NYSE	DAR	Tue, Apr 19, 2016	13.67	13.93	13.65	13.81
4812	NYSE	DAR	Mon, Apr 18, 2016	13.68	13.85	13.51	13.65
4811	NYSE	DAR	Fri, Apr 15, 2016	13.25	13.73	13.25	13.68
4810	NYSE	DAR	Thu, Apr 14, 2016	13.41	13.46	13.29	13.29
4809	NYSE	DAR	Wed, Apr 13, 2016	13.31	13.47	13.24	13.46
4808	NYSE	DAR	Tue, Apr 12, 2016	13.29	13.45	13.14	13.28
4807	NYSE	DAR	Mon, Apr 11, 2016	13.30	13.69	13.25	13.29
4806	NYSE	DAR	Fri, Apr 8, 2016	13.17	13.38	13.06	13.17
4805	NYSE	DAR	Thu, Apr 7, 2016	13.00	13.20	12.97	13.05
4804	NYSE	DAR	Wed, Apr 6, 2016	13.04	13.22	12.90	13.15
4803	NYSE	DAR	Tue, Apr 5, 2016	13.35	13.35	13.35	13.02
4802	NYSE	DAR	Mon, Apr 4, 2016	13.41	13.48	13.27	13.35
4801	NYSE	DAR	Fri, Apr 1, 2016	13.10	13.41	12.80	13.39
4800	NYSE	DAR	Thu, Mar 31, 2016	12.90	13.20	12.89	13.17
4799	NYSE	DAR	Wed, Mar 30, 2016	12.80	12.97	12.71	12.89
4798	NYSE	DAR	Tue, Mar 29, 2016	12.28	12.90	12.23	12.76
4797	NYSE	DAR	Mon, Mar 28, 2016	12.49	12.56	12.22	12.38
4796	NYSE	DAR	Thu, Mar 24, 2016	12.12	12.49	11.93	12.45
4795	NYSE	DAR	Wed, Mar 23, 2016	12.37	12.40	12.21	12.26
4794	NYSE	DAR	Tue, Mar 22, 2016	12.51	12.59	12.42	12.43
4793	NYSE	DAR	Mon, Mar 21, 2016	12.50	12.63	12.38	12.56
4792	NYSE	DAR	Fri, Mar 18, 2016	12.48	12.59	12.43	12.54
4791	NYSE	DAR	Thu, Mar 17, 2016	12.11	12.46	12.04	12.39
4790	NYSE	DAR	Wed, Mar 16, 2016	11.76	12.09	11.76	12.06
4789	NYSE	DAR	Tue, Mar 15, 2016	12.04	12.04	12.04	11.81
4788	NYSE	DAR	Mon, Mar 14, 2016	12.25	12.34	12.03	12.04
4787	NYSE	DAR	Fri, Mar 11, 2016	12.08	12.48	12.06	12.30
4786	NYSE	DAR	Thu, Mar 10, 2016	12.05	12.10	11.67	11.96
4785	NYSE	DAR	Wed, Mar 9, 2016	11.65	11.65	11.65	11.99
4784	NYSE	DAR	Tue, Mar 8, 2016	12.08	12.12	11.57	11.65
4783	NYSE	DAR	Mon, Mar 7, 2016	11.92	12.12	11.84	12.11
4782	NYSE	DAR	Fri, Mar 4, 2016	11.56	11.56	11.56	11.97
4781	NYSE	DAR	Thu, Mar 3, 2016	11.51	11.51	11.51	11.56
4780	NYSE	DAR	Wed, Mar 2, 2016	10.78	11.95	10.06	11.51
4779	NYSE	DAR	Tue, Mar 1, 2016	9.01	9.01	9.01	9.14
4778	NYSE	DAR	Mon, Feb 29, 2016	8.79	9.08	8.70	9.01
4777	NYSE	DAR	Fri, Feb 26, 2016	8.51	8.51	8.51	8.75
4776	NYSE	DAR	Thu, Feb 25, 2016	8.61	8.83	8.34	8.51
4775	NYSE	DAR	Wed, Feb 24, 2016	8.42	8.63	8.15	8.60
4774	NYSE	DAR	Tue, Feb 23, 2016	8.42	8.61	8.29	8.51
4773	NYSE	DAR	Mon, Feb 22, 2016	8.65	8.76	8.26	8.43
4772	NYSE	DAR	Fri, Feb 19, 2016	8.35	8.61	8.15	8.57
4771	NYSE	DAR	Thu, Feb 18, 2016	8.48	8.57	8.14	8.36
4770	NYSE	DAR	Wed, Feb 17, 2016	8.41	8.65	8.39	8.46
4769	NYSE	DAR	Tue, Feb 16, 2016	8.32	8.53	8.23	8.37
4768	NYSE	DAR	Fri, Feb 12, 2016	7.98	8.22	7.81	8.20
4767	NYSE	DAR	Thu, Feb 11, 2016	8.03	8.14	7.78	7.92
4766	NYSE	DAR	Wed, Feb 10, 2016	8.30	8.34	8.05	8.17
4765	NYSE	DAR	Tue, Feb 9, 2016	8.38	8.40	8.07	8.25
4764	NYSE	DAR	Mon, Feb 8, 2016	8.53	8.58	8.21	8.46
4763	NYSE	DAR	Fri, Feb 5, 2016	8.40	8.90	8.34	8.61
4762	NYSE	DAR	Thu, Feb 4, 2016	8.54	8.66	8.31	8.41
4761	NYSE	DAR	Wed, Feb 3, 2016	8.57	8.60	8.15	8.47
4760	NYSE	DAR	Tue, Feb 2, 2016	8.96	8.96	8.40	8.51
4759	NYSE	DAR	Mon, Feb 1, 2016	8.93	9.11	8.70	9.07
4758	NYSE	DAR	Fri, Jan 29, 2016	8.85	9.01	8.69	8.99
4757	NYSE	DAR	Thu, Jan 28, 2016	9.00	9.01	8.63	8.80
4756	NYSE	DAR	Wed, Jan 27, 2016	9.15	9.15	8.82	8.89
4755	NYSE	DAR	Tue, Jan 26, 2016	9.18	9.34	9.10	9.22
4754	NYSE	DAR	Mon, Jan 25, 2016	9.31	9.34	9.04	9.10
4753	NYSE	DAR	Fri, Jan 22, 2016	9.24	9.59	9.16	9.39
4752	NYSE	DAR	Thu, Jan 21, 2016	8.99	9.25	8.86	9.12
4751	NYSE	DAR	Wed, Jan 20, 2016	8.86	9.03	8.44	8.98
4750	NYSE	DAR	Tue, Jan 19, 2016	9.25	9.28	8.98	9.01
4749	NYSE	DAR	Fri, Jan 15, 2016	9.17	9.30	8.86	9.12
4748	NYSE	DAR	Thu, Jan 14, 2016	9.53	9.73	9.28	9.44
4747	NYSE	DAR	Wed, Jan 13, 2016	9.69	9.82	9.38	9.47
4746	NYSE	DAR	Tue, Jan 12, 2016	9.36	9.61	9.27	9.60
4745	NYSE	DAR	Mon, Jan 11, 2016	9.34	9.35	8.95	9.25
4744	NYSE	DAR	Fri, Jan 8, 2016	9.83	9.90	9.22	9.26
4743	NYSE	DAR	Thu, Jan 7, 2016	9.99	10.02	9.60	9.76
4742	NYSE	DAR	Wed, Jan 6, 2016	10.45	10.62	10.14	10.21
4741	NYSE	DAR	Tue, Jan 5, 2016	10.90	10.90	10.27	10.63
4740	NYSE	DAR	Mon, Jan 4, 2016	10.37	10.99	10.10	10.84
4739	NYSE	DAR	Thu, Dec 31, 2015	10.54	10.84	10.51	10.52
4738	NYSE	DAR	Wed, Dec 30, 2015	10.54	10.71	10.40	10.58
4737	NYSE	DAR	Tue, Dec 29, 2015	10.19	10.61	10.10	10.59
4736	NYSE	DAR	Mon, Dec 28, 2015	10.32	10.37	10.03	10.13
4735	NYSE	DAR	Thu, Dec 24, 2015	10.83	10.88	10.36	10.38
4734	NYSE	DAR	Wed, Dec 23, 2015	10.58	10.86	10.53	10.85
4733	NYSE	DAR	Tue, Dec 22, 2015	10.38	10.52	10.26	10.47
4732	NYSE	DAR	Mon, Dec 21, 2015	10.20	10.38	10.03	10.30
4731	NYSE	DAR	Fri, Dec 18, 2015	10.00	10.18	9.92	10.16
4730	NYSE	DAR	Thu, Dec 17, 2015	10.25	10.27	10.01	10.05
4729	NYSE	DAR	Wed, Dec 16, 2015	9.62	10.21	9.50	10.19
4728	NYSE	DAR	Tue, Dec 15, 2015	9.61	9.71	9.42	9.59
4727	NYSE	DAR	Mon, Dec 14, 2015	9.93	10.00	9.54	9.56
4726	NYSE	DAR	Fri, Dec 11, 2015	9.98	10.05	9.78	9.93
4725	NYSE	DAR	Thu, Dec 10, 2015	10.28	10.41	10.09	10.14
4724	NYSE	DAR	Wed, Dec 9, 2015	10.25	10.53	10.20	10.30
4723	NYSE	DAR	Tue, Dec 8, 2015	10.58	10.60	10.18	10.26
4722	NYSE	DAR	Mon, Dec 7, 2015	10.92	10.92	10.63	10.68
4721	NYSE	DAR	Fri, Dec 4, 2015	10.79	11.05	10.71	10.96
4720	NYSE	DAR	Thu, Dec 3, 2015	10.94	11.14	10.70	10.80
4719	NYSE	DAR	Wed, Dec 2, 2015	10.96	10.99	10.69	10.90
4718	NYSE	DAR	Tue, Dec 1, 2015	11.00	11.52	10.95	10.99
4717	NYSE	DAR	Mon, Nov 30, 2015	10.48	11.05	10.40	10.95
4716	NYSE	DAR	Fri, Nov 27, 2015	10.59	10.68	10.42	10.47
4715	NYSE	DAR	Wed, Nov 25, 2015	10.42	10.72	10.30	10.62
4714	NYSE	DAR	Tue, Nov 24, 2015	9.92	10.49	9.87	10.41
4713	NYSE	DAR	Mon, Nov 23, 2015	9.40	9.94	9.37	9.91
4712	NYSE	DAR	Fri, Nov 20, 2015	9.47	9.61	9.35	9.39
4711	NYSE	DAR	Thu, Nov 19, 2015	9.32	9.42	9.13	9.40
4710	NYSE	DAR	Wed, Nov 18, 2015	9.15	9.37	9.05	9.34
4709	NYSE	DAR	Tue, Nov 17, 2015	9.81	9.85	9.08	9.10
4708	NYSE	DAR	Mon, Nov 16, 2015	10.17	10.35	9.45	9.80
4707	NYSE	DAR	Fri, Nov 13, 2015	10.55	10.94	10.14	10.20
4706	NYSE	DAR	Thu, Nov 12, 2015	9.89	9.99	9.48	9.52
4705	NYSE	DAR	Wed, Nov 11, 2015	10.07	10.23	9.93	10.00
4704	NYSE	DAR	Tue, Nov 10, 2015	10.15	10.28	10.03	10.09
4703	NYSE	DAR	Mon, Nov 9, 2015	10.42	10.51	10.07	10.17
4702	NYSE	DAR	Fri, Nov 6, 2015	10.46	10.50	10.09	10.40
4701	NYSE	DAR	Thu, Nov 5, 2015	10.47	10.55	10.29	10.50
4700	NYSE	DAR	Wed, Nov 4, 2015	10.63	10.80	10.27	10.47
4699	NYSE	DAR	Tue, Nov 3, 2015	10.43	10.70	10.30	10.58
4698	NYSE	DAR	Mon, Nov 2, 2015	10.13	10.53	10.05	10.43
4697	NYSE	DAR	Fri, Oct 30, 2015	10.15	10.24	10.02	10.12
4696	NYSE	DAR	Thu, Oct 29, 2015	10.28	10.37	10.08	10.16
4695	NYSE	DAR	Wed, Oct 28, 2015	10.13	10.61	10.07	10.26
4694	NYSE	DAR	Tue, Oct 27, 2015	10.33	10.40	10.16	10.18
4693	NYSE	DAR	Mon, Oct 26, 2015	10.42	10.46	10.20	10.39
4692	NYSE	DAR	Fri, Oct 23, 2015	10.49	10.49	10.26	10.45
4691	NYSE	DAR	Thu, Oct 22, 2015	10.32	10.60	10.31	10.45
4690	NYSE	DAR	Wed, Oct 21, 2015	10.48	10.51	10.28	10.29
4689	NYSE	DAR	Tue, Oct 20, 2015	10.21	10.51	10.18	10.47
4688	NYSE	DAR	Mon, Oct 19, 2015	10.54	10.54	10.17	10.22
4687	NYSE	DAR	Fri, Oct 16, 2015	10.59	10.66	10.36	10.61
4686	NYSE	DAR	Thu, Oct 15, 2015	10.79	10.79	10.43	10.58
4685	NYSE	DAR	Wed, Oct 14, 2015	10.89	10.99	10.76	10.79
4684	NYSE	DAR	Tue, Oct 13, 2015	11.16	11.24	10.92	10.93
4683	NYSE	DAR	Mon, Oct 12, 2015	11.49	11.60	11.15	11.22
4682	NYSE	DAR	Fri, Oct 9, 2015	11.81	11.81	11.42	11.45
4681	NYSE	DAR	Thu, Oct 8, 2015	11.31	11.80	11.27	11.75
4680	NYSE	DAR	Wed, Oct 7, 2015	11.42	11.57	11.26	11.35
4679	NYSE	DAR	Tue, Oct 6, 2015	11.68	11.71	11.35	11.36
4678	NYSE	DAR	Mon, Oct 5, 2015	11.19	11.69	11.15	11.69
4677	NYSE	DAR	Fri, Oct 2, 2015	10.82	11.15	10.74	11.12
4676	NYSE	DAR	Thu, Oct 1, 2015	11.25	11.32	10.86	10.92
4675	NYSE	DAR	Wed, Sep 30, 2015	11.31	11.40	11.07	11.24
4674	NYSE	DAR	Tue, Sep 29, 2015	11.70	11.70	11.16	11.21
4673	NYSE	DAR	Mon, Sep 28, 2015	11.91	11.95	11.64	11.65
4672	NYSE	DAR	Fri, Sep 25, 2015	11.86	12.07	11.77	12.02
4671	NYSE	DAR	Thu, Sep 24, 2015	11.46	11.78	11.38	11.73
4670	NYSE	DAR	Wed, Sep 23, 2015	11.50	11.57	11.38	11.55
4669	NYSE	DAR	Tue, Sep 22, 2015	11.48	11.51	11.37	11.48
4668	NYSE	DAR	Mon, Sep 21, 2015	11.55	11.73	11.40	11.60
4667	NYSE	DAR	Fri, Sep 18, 2015	11.71	11.76	11.45	11.49
4666	NYSE	DAR	Thu, Sep 17, 2015	12.09	12.09	11.85	11.88
4665	NYSE	DAR	Wed, Sep 16, 2015	11.98	12.18	11.92	12.11
4664	NYSE	DAR	Tue, Sep 15, 2015	11.76	11.93	11.67	11.92
4663	NYSE	DAR	Mon, Sep 14, 2015	12.13	12.13	11.72	11.77
4662	NYSE	DAR	Fri, Sep 11, 2015	12.24	12.34	12.08	12.15
4661	NYSE	DAR	Thu, Sep 10, 2015	12.34	12.35	12.09	12.32
4660	NYSE	DAR	Wed, Sep 9, 2015	12.44	12.47	12.29	12.35
4659	NYSE	DAR	Tue, Sep 8, 2015	12.49	12.49	12.25	12.37
4658	NYSE	DAR	Fri, Sep 4, 2015	12.47	12.56	12.30	12.34
4657	NYSE	DAR	Thu, Sep 3, 2015	12.59	12.78	12.49	12.63
4656	NYSE	DAR	Wed, Sep 2, 2015	12.54	12.55	12.25	12.55
4655	NYSE	DAR	Tue, Sep 1, 2015	12.61	12.82	12.36	12.42
4654	NYSE	DAR	Mon, Aug 31, 2015	12.69	12.91	12.58	12.84
4653	NYSE	DAR	Fri, Aug 28, 2015	12.67	12.97	12.64	12.75
4652	NYSE	DAR	Thu, Aug 27, 2015	12.52	12.83	12.40	12.68
4651	NYSE	DAR	Wed, Aug 26, 2015	12.33	12.48	11.94	12.36
4650	NYSE	DAR	Tue, Aug 25, 2015	12.75	12.75	12.09	12.09
4649	NYSE	DAR	Mon, Aug 24, 2015	12.33	12.99	12.30	12.44
4648	NYSE	DAR	Fri, Aug 21, 2015	12.75	13.06	12.71	12.96
4647	NYSE	DAR	Thu, Aug 20, 2015	13.24	13.38	13.06	13.12
4646	NYSE	DAR	Wed, Aug 19, 2015	13.64	13.65	13.25	13.30
4645	NYSE	DAR	Tue, Aug 18, 2015	13.86	13.90	13.65	13.68
4644	NYSE	DAR	Mon, Aug 17, 2015	13.80	14.14	13.37	13.89
4643	NYSE	DAR	Fri, Aug 14, 2015	13.46	14.82	13.40	13.86
4642	NYSE	DAR	Thu, Aug 13, 2015	12.22	12.35	12.07	12.17
4641	NYSE	DAR	Wed, Aug 12, 2015	12.34	12.39	12.00	12.25
4640	NYSE	DAR	Tue, Aug 11, 2015	12.45	12.57	12.27	12.37
4639	NYSE	DAR	Mon, Aug 10, 2015	12.41	12.64	12.32	12.58
4638	NYSE	DAR	Fri, Aug 7, 2015	12.50	12.52	12.27	12.34
4637	NYSE	DAR	Thu, Aug 6, 2015	12.61	12.62	12.36	12.58
4636	NYSE	DAR	Wed, Aug 5, 2015	12.69	12.79	12.54	12.55
4635	NYSE	DAR	Tue, Aug 4, 2015	12.66	12.73	12.57	12.63
4634	NYSE	DAR	Mon, Aug 3, 2015	12.81	12.87	12.58	12.67
4633	NYSE	DAR	Fri, Jul 31, 2015	12.92	13.09	12.81	12.85
4632	NYSE	DAR	Thu, Jul 30, 2015	12.87	12.92	12.62	12.86
4631	NYSE	DAR	Wed, Jul 29, 2015	12.85	13.02	12.79	12.93
4630	NYSE	DAR	Tue, Jul 28, 2015	12.88	12.90	12.65	12.89
4629	NYSE	DAR	Mon, Jul 27, 2015	12.89	12.94	12.73	12.82
4628	NYSE	DAR	Fri, Jul 24, 2015	13.10	13.17	12.85	12.95
4627	NYSE	DAR	Thu, Jul 23, 2015	13.30	13.30	13.03	13.13
4626	NYSE	DAR	Wed, Jul 22, 2015	13.22	13.36	13.20	13.28
4625	NYSE	DAR	Tue, Jul 21, 2015	13.56	13.64	13.39	13.41
4624	NYSE	DAR	Mon, Jul 20, 2015	13.54	13.59	13.38	13.55
4623	NYSE	DAR	Fri, Jul 17, 2015	13.68	13.71	13.51	13.56
4622	NYSE	DAR	Thu, Jul 16, 2015	13.88	13.93	13.58	13.67
4621	NYSE	DAR	Wed, Jul 15, 2015	14.21	14.21	13.71	13.75
4620	NYSE	DAR	Tue, Jul 14, 2015	14.30	14.47	14.02	14.22
4619	NYSE	DAR	Mon, Jul 13, 2015	13.97	14.04	13.85	14.02
4618	NYSE	DAR	Fri, Jul 10, 2015	13.95	14.13	13.85	13.92
4617	NYSE	DAR	Thu, Jul 9, 2015	13.98	14.07	13.83	13.86
4616	NYSE	DAR	Wed, Jul 8, 2015	14.13	14.18	13.65	13.83
4615	NYSE	DAR	Tue, Jul 7, 2015	14.20	14.27	13.93	14.21
4614	NYSE	DAR	Mon, Jul 6, 2015	14.42	14.46	14.14	14.21
4613	NYSE	DAR	Thu, Jul 2, 2015	14.57	14.61	14.36	14.51
4612	NYSE	DAR	Wed, Jul 1, 2015	14.69	14.81	14.38	14.54
4611	NYSE	DAR	Tue, Jun 30, 2015	14.61	14.73	14.49	14.66
4610	NYSE	DAR	Mon, Jun 29, 2015	14.84	14.96	14.53	14.54
4609	NYSE	DAR	Fri, Jun 26, 2015	15.05	15.11	14.82	14.93
4608	NYSE	DAR	Thu, Jun 25, 2015	15.30	15.30	14.99	15.04
4607	NYSE	DAR	Wed, Jun 24, 2015	15.36	15.44	15.26	15.26
4606	NYSE	DAR	Tue, Jun 23, 2015	15.33	15.41	15.24	15.35
4605	NYSE	DAR	Mon, Jun 22, 2015	15.56	15.56	15.36	15.37
4604	NYSE	DAR	Fri, Jun 19, 2015	15.53	15.56	15.43	15.50
4603	NYSE	DAR	Thu, Jun 18, 2015	15.51	15.59	15.44	15.49
4602	NYSE	DAR	Wed, Jun 17, 2015	15.56	15.60	15.44	15.47
4601	NYSE	DAR	Tue, Jun 16, 2015	15.51	15.61	15.38	15.49
4600	NYSE	DAR	Mon, Jun 15, 2015	15.63	15.69	15.50	15.50
4599	NYSE	DAR	Fri, Jun 12, 2015	15.57	15.74	15.56	15.70
4598	NYSE	DAR	Thu, Jun 11, 2015	15.65	15.72	15.56	15.61
4597	NYSE	DAR	Wed, Jun 10, 2015	15.59	15.72	15.57	15.66
4596	NYSE	DAR	Tue, Jun 9, 2015	15.53	15.66	15.41	15.54
4595	NYSE	DAR	Mon, Jun 8, 2015	15.51	15.58	15.44	15.48
4594	NYSE	DAR	Fri, Jun 5, 2015	15.63	15.68	15.36	15.48
4593	NYSE	DAR	Thu, Jun 4, 2015	15.88	15.90	15.68	15.69
4592	NYSE	DAR	Wed, Jun 3, 2015	15.96	16.22	15.81	15.99
4591	NYSE	DAR	Tue, Jun 2, 2015	15.54	15.99	15.52	15.95
4590	NYSE	DAR	Mon, Jun 1, 2015	15.75	15.85	15.45	15.58
4589	NYSE	DAR	Fri, May 29, 2015	15.28	15.92	15.26	15.70
4588	NYSE	DAR	Thu, May 28, 2015	15.45	15.51	15.23	15.32
4587	NYSE	DAR	Wed, May 27, 2015	15.29	15.50	15.09	15.44
4586	NYSE	DAR	Tue, May 26, 2015	15.52	15.52	15.22	15.32
4585	NYSE	DAR	Fri, May 22, 2015	15.53	15.59	15.41	15.56
4584	NYSE	DAR	Thu, May 21, 2015	15.83	15.83	15.45	15.58
4583	NYSE	DAR	Wed, May 20, 2015	15.28	15.64	15.23	15.46
4582	NYSE	DAR	Tue, May 19, 2015	15.40	15.46	14.98	15.27
4581	NYSE	DAR	Mon, May 18, 2015	15.61	15.61	15.28	15.49
4580	NYSE	DAR	Fri, May 15, 2015	14.53	15.94	14.45	15.64
4579	NYSE	DAR	Thu, May 14, 2015	14.00	14.22	13.98	14.09
4578	NYSE	DAR	Wed, May 13, 2015	13.73	13.98	13.67	13.95
4577	NYSE	DAR	Tue, May 12, 2015	14.17	14.18	13.70	13.72
4576	NYSE	DAR	Mon, May 11, 2015	14.07	14.34	14.05	14.28
4575	NYSE	DAR	Fri, May 8, 2015	14.04	14.26	14.00	14.09
4574	NYSE	DAR	Thu, May 7, 2015	13.85	13.94	13.73	13.91
4573	NYSE	DAR	Wed, May 6, 2015	13.90	13.90	13.68	13.90
4572	NYSE	DAR	Tue, May 5, 2015	14.01	14.11	13.75	13.87
4571	NYSE	DAR	Mon, May 4, 2015	13.71	14.10	13.69	13.98
4570	NYSE	DAR	Fri, May 1, 2015	13.68	13.79	13.60	13.70
4569	NYSE	DAR	Thu, Apr 30, 2015	13.77	13.90	13.66	13.66
4568	NYSE	DAR	Wed, Apr 29, 2015	13.66	13.88	13.64	13.79
4567	NYSE	DAR	Tue, Apr 28, 2015	13.73	13.82	13.65	13.69
4566	NYSE	DAR	Mon, Apr 27, 2015	13.85	13.87	13.65	13.75
4565	NYSE	DAR	Fri, Apr 24, 2015	13.95	14.08	13.79	13.84
4564	NYSE	DAR	Thu, Apr 23, 2015	13.90	14.05	13.89	13.92
4563	NYSE	DAR	Wed, Apr 22, 2015	13.83	13.91	13.65	13.90
4562	NYSE	DAR	Tue, Apr 21, 2015	13.88	13.93	13.71	13.80
4561	NYSE	DAR	Mon, Apr 20, 2015	14.03	14.09	13.82	13.87
4560	NYSE	DAR	Fri, Apr 17, 2015	14.16	14.17	13.91	13.98
4559	NYSE	DAR	Thu, Apr 16, 2015	14.23	14.36	14.15	14.25
4558	NYSE	DAR	Wed, Apr 15, 2015	14.32	14.33	14.17	14.21
4557	NYSE	DAR	Tue, Apr 14, 2015	14.28	14.35	14.22	14.29
4556	NYSE	DAR	Mon, Apr 13, 2015	14.36	14.42	14.24	14.26
4555	NYSE	DAR	Fri, Apr 10, 2015	14.24	14.41	14.16	14.38
4554	NYSE	DAR	Thu, Apr 9, 2015	14.40	14.42	14.12	14.18
4553	NYSE	DAR	Wed, Apr 8, 2015	14.43	14.55	14.32	14.44
4552	NYSE	DAR	Tue, Apr 7, 2015	14.32	14.54	14.23	14.43
4551	NYSE	DAR	Mon, Apr 6, 2015	14.24	14.55	14.24	14.34
4550	NYSE	DAR	Thu, Apr 2, 2015	14.30	14.51	14.27	14.28
4549	NYSE	DAR	Wed, Apr 1, 2015	13.99	14.39	13.89	14.29
4548	NYSE	DAR	Tue, Mar 31, 2015	13.80	14.08	13.80	14.01
4547	NYSE	DAR	Mon, Mar 30, 2015	14.03	14.06	13.90	13.94
4546	NYSE	DAR	Fri, Mar 27, 2015	14.04	14.08	13.84	13.98
4545	NYSE	DAR	Thu, Mar 26, 2015	14.22	14.33	13.91	14.02
4544	NYSE	DAR	Wed, Mar 25, 2015	14.15	14.31	14.03	14.18
4543	NYSE	DAR	Tue, Mar 24, 2015	14.04	14.26	14.00	14.13
4542	NYSE	DAR	Mon, Mar 23, 2015	13.98	14.21	13.93	14.09
4541	NYSE	DAR	Fri, Mar 20, 2015	13.82	13.99	13.82	13.98
4540	NYSE	DAR	Thu, Mar 19, 2015	14.08	14.10	13.72	13.83
4539	NYSE	DAR	Wed, Mar 18, 2015	13.78	14.12	13.66	14.11
4538	NYSE	DAR	Tue, Mar 17, 2015	14.02	14.07	13.77	13.81
4537	NYSE	DAR	Mon, Mar 16, 2015	14.09	14.15	13.84	14.09
4536	NYSE	DAR	Fri, Mar 13, 2015	14.34	14.35	13.84	14.07
4535	NYSE	DAR	Thu, Mar 12, 2015	14.31	14.47	14.31	14.40
4534	NYSE	DAR	Wed, Mar 11, 2015	14.56	14.60	14.21	14.24
4533	NYSE	DAR	Tue, Mar 10, 2015	14.70	14.71	14.34	14.62
4532	NYSE	DAR	Mon, Mar 9, 2015	14.74	14.83	14.39	14.76
4531	NYSE	DAR	Fri, Mar 6, 2015	15.59	15.72	14.58	14.76
4530	NYSE	DAR	Thu, Mar 5, 2015	16.84	16.86	15.74	16.02
4529	NYSE	DAR	Wed, Mar 4, 2015	17.18	17.31	16.87	17.22
4528	NYSE	DAR	Tue, Mar 3, 2015	17.43	17.56	17.19	17.26
4527	NYSE	DAR	Mon, Mar 2, 2015	17.37	17.57	17.27	17.50
4526	NYSE	DAR	Fri, Feb 27, 2015	17.26	17.54	17.19	17.42
4525	NYSE	DAR	Thu, Feb 26, 2015	17.46	17.55	17.24	17.28
4524	NYSE	DAR	Wed, Feb 25, 2015	17.85	17.89	17.25	17.49
4523	NYSE	DAR	Tue, Feb 24, 2015	17.63	17.96	17.52	17.89
4522	NYSE	DAR	Mon, Feb 23, 2015	17.57	17.84	17.48	17.66
4521	NYSE	DAR	Fri, Feb 20, 2015	17.63	17.73	17.41	17.63
4520	NYSE	DAR	Thu, Feb 19, 2015	17.51	17.81	17.44	17.62
4519	NYSE	DAR	Wed, Feb 18, 2015	17.52	17.68	17.39	17.55
4518	NYSE	DAR	Tue, Feb 17, 2015	17.29	17.93	17.29	17.59
4517	NYSE	DAR	Fri, Feb 13, 2015	17.35	17.42	17.23	17.29
4516	NYSE	DAR	Thu, Feb 12, 2015	17.36	17.36	17.15	17.30
4515	NYSE	DAR	Wed, Feb 11, 2015	17.12	17.32	17.03	17.27
4514	NYSE	DAR	Tue, Feb 10, 2015	17.15	17.20	16.93	17.12
4513	NYSE	DAR	Mon, Feb 9, 2015	17.07	17.15	17.00	17.06
4512	NYSE	DAR	Fri, Feb 6, 2015	17.22	17.38	17.09	17.13
4511	NYSE	DAR	Thu, Feb 5, 2015	17.26	17.29	17.00	17.19
4510	NYSE	DAR	Wed, Feb 4, 2015	17.47	17.62	17.17	17.20
4509	NYSE	DAR	Tue, Feb 3, 2015	17.34	17.56	17.31	17.50
4508	NYSE	DAR	Mon, Feb 2, 2015	17.05	17.27	16.86	17.25
4507	NYSE	DAR	Fri, Jan 30, 2015	16.91	17.13	16.87	16.98
4506	NYSE	DAR	Thu, Jan 29, 2015	16.98	17.09	16.81	17.06
4505	NYSE	DAR	Wed, Jan 28, 2015	17.14	17.29	16.95	16.99
4504	NYSE	DAR	Tue, Jan 27, 2015	17.01	17.25	16.98	17.09
4503	NYSE	DAR	Mon, Jan 26, 2015	17.18	17.26	16.97	17.14
4502	NYSE	DAR	Fri, Jan 23, 2015	17.44	17.55	17.21	17.23
4501	NYSE	DAR	Thu, Jan 22, 2015	17.35	17.46	17.19	17.44
4500	NYSE	DAR	Wed, Jan 21, 2015	17.36	17.60	17.20	17.26
4499	NYSE	DAR	Tue, Jan 20, 2015	17.53	17.67	17.18	17.41
4498	NYSE	DAR	Fri, Jan 16, 2015	17.59	17.65	17.49	17.56
4497	NYSE	DAR	Thu, Jan 15, 2015	17.72	17.89	17.56	17.58
4496	NYSE	DAR	Wed, Jan 14, 2015	17.51	17.67	17.48	17.66
4495	NYSE	DAR	Tue, Jan 13, 2015	17.29	17.69	17.21	17.66
4494	NYSE	DAR	Mon, Jan 12, 2015	17.50	17.54	17.14	17.19
4493	NYSE	DAR	Fri, Jan 9, 2015	17.80	17.87	17.46	17.51
4492	NYSE	DAR	Thu, Jan 8, 2015	17.93	17.93	17.57	17.83
4491	NYSE	DAR	Wed, Jan 7, 2015	18.24	18.25	17.73	17.75
4490	NYSE	DAR	Tue, Jan 6, 2015	18.28	18.34	17.68	18.10
4489	NYSE	DAR	Mon, Jan 5, 2015	18.07	18.36	17.94	18.25
4488	NYSE	DAR	Fri, Jan 2, 2015	18.24	18.30	17.99	18.16
4487	NYSE	DAR	Wed, Dec 31, 2014	18.26	18.32	18.02	18.16
4486	NYSE	DAR	Tue, Dec 30, 2014	18.11	18.26	18.08	18.26
4485	NYSE	DAR	Mon, Dec 29, 2014	18.30	18.43	17.99	18.08
4484	NYSE	DAR	Fri, Dec 26, 2014	18.44	18.57	18.25	18.26
4483	NYSE	DAR	Wed, Dec 24, 2014	18.41	18.47	18.32	18.35
4482	NYSE	DAR	Tue, Dec 23, 2014	18.48	18.69	18.39	18.41
4481	NYSE	DAR	Mon, Dec 22, 2014	18.34	18.48	18.12	18.43
4480	NYSE	DAR	Fri, Dec 19, 2014	18.05	18.44	18.01	18.34
4479	NYSE	DAR	Thu, Dec 18, 2014	18.07	18.14	17.86	18.09
4478	NYSE	DAR	Wed, Dec 17, 2014	17.23	17.89	17.19	17.86
4477	NYSE	DAR	Tue, Dec 16, 2014	17.53	17.55	17.19	17.23
4476	NYSE	DAR	Mon, Dec 15, 2014	17.94	18.00	17.59	17.59
4475	NYSE	DAR	Fri, Dec 12, 2014	17.56	18.02	17.45	17.85
4474	NYSE	DAR	Thu, Dec 11, 2014	17.86	18.05	17.72	17.75
4473	NYSE	DAR	Wed, Dec 10, 2014	18.09	18.17	17.82	17.83
4472	NYSE	DAR	Tue, Dec 9, 2014	18.06	18.14	17.80	18.13
4471	NYSE	DAR	Mon, Dec 8, 2014	18.49	18.65	18.10	18.19
4470	NYSE	DAR	Fri, Dec 5, 2014	18.31	18.70	18.31	18.54
4469	NYSE	DAR	Thu, Dec 4, 2014	18.79	18.92	18.23	18.30
4468	NYSE	DAR	Wed, Dec 3, 2014	18.69	18.93	18.61	18.73
4467	NYSE	DAR	Tue, Dec 2, 2014	18.27	18.70	18.27	18.64
4466	NYSE	DAR	Mon, Dec 1, 2014	18.49	18.55	18.16	18.28
4465	NYSE	DAR	Fri, Nov 28, 2014	18.86	18.91	18.59	18.60
4464	NYSE	DAR	Wed, Nov 26, 2014	19.05	19.15	18.90	18.95
4463	NYSE	DAR	Tue, Nov 25, 2014	18.87	19.25	18.78	19.09
4462	NYSE	DAR	Mon, Nov 24, 2014	19.03	19.22	18.72	18.86
4461	NYSE	DAR	Fri, Nov 21, 2014	19.22	19.42	18.88	19.00
4460	NYSE	DAR	Thu, Nov 20, 2014	18.89	19.07	18.67	19.01
4459	NYSE	DAR	Wed, Nov 19, 2014	19.02	19.02	18.79	18.90
4458	NYSE	DAR	Tue, Nov 18, 2014	18.95	19.15	18.86	19.00
4457	NYSE	DAR	Mon, Nov 17, 2014	18.74	19.10	18.73	18.92
4456	NYSE	DAR	Fri, Nov 14, 2014	18.72	18.85	18.52	18.81
4455	NYSE	DAR	Thu, Nov 13, 2014	18.88	18.97	18.83	18.79
4454	NYSE	DAR	Wed, Nov 12, 2014	18.81	18.89	18.75	18.83
4453	NYSE	DAR	Tue, Nov 11, 2014	18.74	18.96	18.70	18.85
4452	NYSE	DAR	Mon, Nov 10, 2014	18.75	19.01	18.69	18.77
4451	NYSE	DAR	Fri, Nov 7, 2014	18.25	18.82	17.66	18.80
4450	NYSE	DAR	Thu, Nov 6, 2014	18.09	18.18	17.94	18.07
4449	NYSE	DAR	Wed, Nov 5, 2014	17.84	18.25	17.76	18.12
4448	NYSE	DAR	Tue, Nov 4, 2014	17.57	17.81	17.45	17.76
4447	NYSE	DAR	Mon, Nov 3, 2014	17.66	17.96	17.60	17.63
4446	NYSE	DAR	Fri, Oct 31, 2014	17.53	17.69	17.41	17.60
4445	NYSE	DAR	Thu, Oct 30, 2014	17.26	17.40	17.22	17.24
4444	NYSE	DAR	Wed, Oct 29, 2014	17.50	17.72	17.26	17.35
4443	NYSE	DAR	Tue, Oct 28, 2014	17.17	17.54	17.16	17.44
4442	NYSE	DAR	Mon, Oct 27, 2014	17.17	17.26	16.91	17.14
4441	NYSE	DAR	Fri, Oct 24, 2014	17.50	17.50	17.23	17.39
4440	NYSE	DAR	Thu, Oct 23, 2014	17.58	17.63	17.40	17.45
4439	NYSE	DAR	Wed, Oct 22, 2014	17.92	18.00	17.43	17.47
4438	NYSE	DAR	Tue, Oct 21, 2014	17.86	18.07	17.79	17.93
4437	NYSE	DAR	Mon, Oct 20, 2014	17.46	17.80	17.43	17.74
4436	NYSE	DAR	Fri, Oct 17, 2014	17.41	17.69	17.40	17.54
4435	NYSE	DAR	Thu, Oct 16, 2014	16.70	17.42	16.70	17.27
4434	NYSE	DAR	Wed, Oct 15, 2014	16.61	16.99	16.34	16.89
4433	NYSE	DAR	Tue, Oct 14, 2014	16.92	17.01	16.66	16.75
4432	NYSE	DAR	Mon, Oct 13, 2014	16.92	17.08	16.73	16.77
4431	NYSE	DAR	Fri, Oct 10, 2014	17.31	17.48	16.93	16.94
4430	NYSE	DAR	Thu, Oct 9, 2014	17.85	17.95	17.38	17.38
4429	NYSE	DAR	Wed, Oct 8, 2014	17.75	17.89	17.39	17.83
4428	NYSE	DAR	Tue, Oct 7, 2014	17.96	18.05	17.80	17.80
4427	NYSE	DAR	Mon, Oct 6, 2014	18.33	18.37	17.92	18.06
4426	NYSE	DAR	Fri, Oct 3, 2014	18.65	18.65	18.32	18.33
4425	NYSE	DAR	Thu, Oct 2, 2014	18.26	18.79	18.19	18.45
4424	NYSE	DAR	Wed, Oct 1, 2014	18.29	18.45	18.15	18.26
4423	NYSE	DAR	Tue, Sep 30, 2014	18.54	18.61	18.32	18.32
4422	NYSE	DAR	Mon, Sep 29, 2014	18.46	18.70	18.46	18.57
4421	NYSE	DAR	Fri, Sep 26, 2014	18.43	18.69	18.38	18.67
4420	NYSE	DAR	Thu, Sep 25, 2014	18.49	18.61	18.34	18.42
4419	NYSE	DAR	Wed, Sep 24, 2014	18.40	18.54	18.34	18.50
4418	NYSE	DAR	Tue, Sep 23, 2014	18.72	18.72	18.33	18.42
4417	NYSE	DAR	Mon, Sep 22, 2014	18.63	18.77	18.43	18.73
4416	NYSE	DAR	Fri, Sep 19, 2014	18.92	18.98	18.64	18.66
4415	NYSE	DAR	Thu, Sep 18, 2014	18.64	19.00	18.52	18.90
4414	NYSE	DAR	Wed, Sep 17, 2014	18.82	18.92	18.59	18.60
4413	NYSE	DAR	Tue, Sep 16, 2014	18.79	18.90	18.67	18.78
4412	NYSE	DAR	Mon, Sep 15, 2014	18.98	19.08	18.69	18.79
4411	NYSE	DAR	Fri, Sep 12, 2014	19.46	19.46	18.94	18.99
4410	NYSE	DAR	Thu, Sep 11, 2014	19.25	19.51	19.23	19.42
4409	NYSE	DAR	Wed, Sep 10, 2014	19.31	19.38	19.19	19.32
4408	NYSE	DAR	Tue, Sep 9, 2014	19.44	19.47	19.20	19.33
4407	NYSE	DAR	Mon, Sep 8, 2014	19.43	19.55	19.34	19.44
4406	NYSE	DAR	Fri, Sep 5, 2014	19.45	19.58	19.26	19.50
4405	NYSE	DAR	Thu, Sep 4, 2014	19.36	19.66	19.33	19.42
4404	NYSE	DAR	Wed, Sep 3, 2014	19.52	19.57	19.37	19.38
4403	NYSE	DAR	Tue, Sep 2, 2014	19.35	19.53	19.19	19.50
4402	NYSE	DAR	Fri, Aug 29, 2014	19.27	19.31	19.09	19.28
4401	NYSE	DAR	Thu, Aug 28, 2014	19.30	19.37	19.22	19.24
4400	NYSE	DAR	Wed, Aug 27, 2014	19.47	19.51	19.36	19.41
4399	NYSE	DAR	Tue, Aug 26, 2014	19.50	19.53	19.42	19.48
4398	NYSE	DAR	Mon, Aug 25, 2014	19.54	19.60	19.34	19.48
4397	NYSE	DAR	Fri, Aug 22, 2014	19.51	19.58	19.39	19.46
4396	NYSE	DAR	Thu, Aug 21, 2014	19.42	19.52	19.32	19.50
4395	NYSE	DAR	Wed, Aug 20, 2014	19.50	19.50	19.31	19.46
4394	NYSE	DAR	Tue, Aug 19, 2014	19.60	19.70	19.50	19.54
4393	NYSE	DAR	Mon, Aug 18, 2014	19.61	19.68	19.50	19.58
4392	NYSE	DAR	Fri, Aug 15, 2014	19.67	19.70	19.36	19.49
4391	NYSE	DAR	Thu, Aug 14, 2014	19.37	19.73	19.35	19.50
4390	NYSE	DAR	Wed, Aug 13, 2014	19.45	19.54	19.35	19.44
4389	NYSE	DAR	Tue, Aug 12, 2014	19.56	19.58	19.34	19.42
4388	NYSE	DAR	Mon, Aug 11, 2014	19.24	19.92	19.18	19.68
4387	NYSE	DAR	Fri, Aug 8, 2014	18.53	19.15	18.51	19.06
4386	NYSE	DAR	Thu, Aug 7, 2014	18.88	19.06	18.56	18.60
4385	NYSE	DAR	Wed, Aug 6, 2014	18.52	18.94	18.52	18.85
4384	NYSE	DAR	Tue, Aug 5, 2014	18.60	18.66	18.44	18.60
4383	NYSE	DAR	Mon, Aug 4, 2014	18.91	18.92	18.34	18.73
4382	NYSE	DAR	Fri, Aug 1, 2014	18.73	19.03	18.69	18.92
4381	NYSE	DAR	Thu, Jul 31, 2014	18.67	18.90	18.65	18.72
4380	NYSE	DAR	Wed, Jul 30, 2014	18.94	18.94	18.58	18.82
4379	NYSE	DAR	Tue, Jul 29, 2014	19.24	19.36	18.87	18.87
4378	NYSE	DAR	Mon, Jul 28, 2014	19.31	19.44	19.12	19.24
4377	NYSE	DAR	Fri, Jul 25, 2014	19.11	19.30	19.00	19.29
4376	NYSE	DAR	Thu, Jul 24, 2014	19.42	19.51	19.08	19.23
4375	NYSE	DAR	Wed, Jul 23, 2014	19.72	19.73	19.33	19.37
4374	NYSE	DAR	Tue, Jul 22, 2014	19.41	19.68	19.41	19.65
4373	NYSE	DAR	Mon, Jul 21, 2014	19.72	19.73	19.38	19.39
4372	NYSE	DAR	Fri, Jul 18, 2014	19.33	19.91	19.31	19.85
4371	NYSE	DAR	Thu, Jul 17, 2014	19.48	19.55	19.21	19.35
4370	NYSE	DAR	Wed, Jul 16, 2014	19.75	19.75	19.46	19.59
4369	NYSE	DAR	Tue, Jul 15, 2014	19.79	19.82	19.39	19.65
4368	NYSE	DAR	Mon, Jul 14, 2014	20.06	20.10	19.75	19.87
4367	NYSE	DAR	Fri, Jul 11, 2014	19.97	20.02	19.64	19.90
4366	NYSE	DAR	Thu, Jul 10, 2014	20.20	20.27	19.98	20.00
4365	NYSE	DAR	Wed, Jul 9, 2014	20.58	20.70	20.45	20.47
4364	NYSE	DAR	Tue, Jul 8, 2014	20.86	20.91	20.55	20.56
4363	NYSE	DAR	Mon, Jul 7, 2014	20.89	20.95	20.77	20.88
4362	NYSE	DAR	Thu, Jul 3, 2014	20.92	21.00	20.87	20.99
4361	NYSE	DAR	Wed, Jul 2, 2014	20.86	20.93	20.78	20.87
4360	NYSE	DAR	Tue, Jul 1, 2014	20.91	20.99	20.80	20.87
4359	NYSE	DAR	Mon, Jun 30, 2014	20.85	20.98	20.72	20.90
4358	NYSE	DAR	Fri, Jun 27, 2014	20.56	20.97	20.53	20.92
4357	NYSE	DAR	Thu, Jun 26, 2014	20.68	20.70	20.31	20.66
4356	NYSE	DAR	Wed, Jun 25, 2014	20.60	20.63	20.26	20.60
4355	NYSE	DAR	Tue, Jun 24, 2014	20.63	21.10	20.62	20.73
4354	NYSE	DAR	Mon, Jun 23, 2014	21.15	21.40	20.65	20.72
4353	NYSE	DAR	Fri, Jun 20, 2014	20.52	20.67	20.34	20.66
4352	NYSE	DAR	Thu, Jun 19, 2014	20.36	20.51	20.33	20.48
4351	NYSE	DAR	Wed, Jun 18, 2014	20.20	20.33	20.03	20.29
4350	NYSE	DAR	Tue, Jun 17, 2014	19.91	20.21	19.79	20.19
4349	NYSE	DAR	Mon, Jun 16, 2014	19.90	20.06	19.83	19.95
4348	NYSE	DAR	Fri, Jun 13, 2014	19.80	19.98	19.63	19.96
4347	NYSE	DAR	Thu, Jun 12, 2014	19.49	19.79	19.34	19.76
4346	NYSE	DAR	Wed, Jun 11, 2014	19.63	19.80	19.49	19.52
4345	NYSE	DAR	Tue, Jun 10, 2014	19.81	19.86	19.53	19.75
4344	NYSE	DAR	Mon, Jun 9, 2014	19.60	19.87	19.54	19.85
4343	NYSE	DAR	Fri, Jun 6, 2014	19.67	19.79	19.62	19.67
4342	NYSE	DAR	Thu, Jun 5, 2014	19.32	19.57	19.14	19.55
4341	NYSE	DAR	Wed, Jun 4, 2014	19.11	19.32	18.96	19.30
4340	NYSE	DAR	Tue, Jun 3, 2014	19.28	19.34	18.93	19.19
4339	NYSE	DAR	Mon, Jun 2, 2014	20.00	20.00	19.34	19.34
4338	NYSE	DAR	Fri, May 30, 2014	20.17	20.27	19.97	19.99
4337	NYSE	DAR	Thu, May 29, 2014	19.47	20.12	19.40	20.12
4336	NYSE	DAR	Wed, May 28, 2014	19.60	19.70	19.39	19.39
4335	NYSE	DAR	Tue, May 27, 2014	19.57	19.69	19.38	19.67
4334	NYSE	DAR	Fri, May 23, 2014	19.56	19.62	19.35	19.43
4333	NYSE	DAR	Thu, May 22, 2014	19.62	19.71	19.53	19.59
4332	NYSE	DAR	Wed, May 21, 2014	19.46	19.70	19.37	19.61
4331	NYSE	DAR	Tue, May 20, 2014	19.62	19.67	19.22	19.42
4330	NYSE	DAR	Mon, May 19, 2014	19.60	19.78	19.54	19.68
4329	NYSE	DAR	Fri, May 16, 2014	19.46	19.74	19.46	19.74
4328	NYSE	DAR	Thu, May 15, 2014	19.46	19.58	19.25	19.47
4327	NYSE	DAR	Wed, May 14, 2014	19.89	19.89	19.50	19.53
4326	NYSE	DAR	Tue, May 13, 2014	20.20	20.22	19.92	19.94
4325	NYSE	DAR	Mon, May 12, 2014	20.56	20.62	20.09	20.24
4324	NYSE	DAR	Fri, May 9, 2014	19.30	20.71	19.26	20.56
4323	NYSE	DAR	Thu, May 8, 2014	19.82	20.07	19.72	19.91
4322	NYSE	DAR	Wed, May 7, 2014	19.87	19.96	19.73	19.85
4321	NYSE	DAR	Tue, May 6, 2014	19.79	19.95	19.60	19.84
4320	NYSE	DAR	Mon, May 5, 2014	19.85	20.06	19.69	19.87
4319	NYSE	DAR	Fri, May 2, 2014	19.86	20.13	19.79	20.01
4318	NYSE	DAR	Thu, May 1, 2014	19.95	20.05	19.68	19.80
4317	NYSE	DAR	Wed, Apr 30, 2014	19.95	20.01	19.67	20.01
4316	NYSE	DAR	Tue, Apr 29, 2014	20.22	20.32	19.97	19.98
4315	NYSE	DAR	Mon, Apr 28, 2014	20.14	20.21	19.77	20.10
4314	NYSE	DAR	Fri, Apr 25, 2014	20.25	20.31	19.83	20.11
4313	NYSE	DAR	Thu, Apr 24, 2014	20.70	20.72	20.29	20.39
4312	NYSE	DAR	Wed, Apr 23, 2014	20.73	20.89	20.57	20.58
4311	NYSE	DAR	Tue, Apr 22, 2014	20.83	20.89	20.64	20.72
4310	NYSE	DAR	Mon, Apr 21, 2014	20.83	20.86	20.60	20.83
4309	NYSE	DAR	Thu, Apr 17, 2014	20.93	21.01	20.70	20.83
4308	NYSE	DAR	Wed, Apr 16, 2014	21.02	21.05	20.81	21.01
4307	NYSE	DAR	Tue, Apr 15, 2014	20.85	20.91	20.47	20.84
4306	NYSE	DAR	Mon, Apr 14, 2014	20.94	21.05	20.66	20.85
4305	NYSE	DAR	Fri, Apr 11, 2014	20.54	20.96	20.54	20.76
4304	NYSE	DAR	Thu, Apr 10, 2014	21.25	21.30	20.74	20.80
4303	NYSE	DAR	Wed, Apr 9, 2014	20.97	21.30	20.90	21.27
4302	NYSE	DAR	Tue, Apr 8, 2014	20.67	20.91	20.60	20.91
4301	NYSE	DAR	Mon, Apr 7, 2014	20.85	20.96	20.49	20.64
4300	NYSE	DAR	Fri, Apr 4, 2014	20.92	21.19	20.79	20.95
4299	NYSE	DAR	Thu, Apr 3, 2014	20.70	20.92	20.61	20.75
4298	NYSE	DAR	Wed, Apr 2, 2014	20.12	20.71	20.04	20.65
4297	NYSE	DAR	Tue, Apr 1, 2014	20.03	20.11	19.74	20.01
4296	NYSE	DAR	Mon, Mar 31, 2014	19.64	20.06	19.39	20.02
4295	NYSE	DAR	Fri, Mar 28, 2014	19.33	19.54	19.29	19.50
4294	NYSE	DAR	Thu, Mar 27, 2014	19.45	19.49	19.24	19.36
4293	NYSE	DAR	Wed, Mar 26, 2014	19.71	19.75	19.30	19.42
4292	NYSE	DAR	Tue, Mar 25, 2014	19.57	19.71	19.40	19.56
4291	NYSE	DAR	Mon, Mar 24, 2014	19.74	19.92	19.35	19.51
4290	NYSE	DAR	Fri, Mar 21, 2014	19.77	19.93	19.63	19.67
4289	NYSE	DAR	Thu, Mar 20, 2014	19.58	19.78	19.41	19.77
4288	NYSE	DAR	Wed, Mar 19, 2014	19.94	20.02	19.59	19.67
4287	NYSE	DAR	Tue, Mar 18, 2014	19.89	20.07	19.80	20.02
4286	NYSE	DAR	Mon, Mar 17, 2014	19.95	20.12	19.77	19.92
4285	NYSE	DAR	Fri, Mar 14, 2014	19.60	19.87	19.56	19.83
4284	NYSE	DAR	Thu, Mar 13, 2014	20.06	20.06	19.61	19.70
4283	NYSE	DAR	Wed, Mar 12, 2014	19.88	20.15	19.79	19.99
4282	NYSE	DAR	Tue, Mar 11, 2014	20.24	20.40	19.85	19.99
4281	NYSE	DAR	Mon, Mar 10, 2014	20.50	20.53	20.16	20.27
4280	NYSE	DAR	Fri, Mar 7, 2014	20.55	20.61	20.29	20.49
4279	NYSE	DAR	Thu, Mar 6, 2014	20.45	20.50	20.21	20.47
4278	NYSE	DAR	Wed, Mar 5, 2014	20.39	20.48	20.22	20.36
4277	NYSE	DAR	Tue, Mar 4, 2014	20.15	20.51	20.15	20.41
4276	NYSE	DAR	Mon, Mar 3, 2014	20.11	20.18	19.63	19.94
4275	NYSE	DAR	Fri, Feb 28, 2014	20.17	20.35	20.01	20.18
4274	NYSE	DAR	Thu, Feb 27, 2014	19.51	20.34	19.44	20.34
4273	NYSE	DAR	Wed, Feb 26, 2014	20.11	20.36	20.07	20.29
4272	NYSE	DAR	Tue, Feb 25, 2014	20.16	20.27	19.98	20.06
4271	NYSE	DAR	Mon, Feb 24, 2014	20.14	20.26	20.00	20.15
4270	NYSE	DAR	Fri, Feb 21, 2014	20.11	20.21	19.97	20.12
4269	NYSE	DAR	Thu, Feb 20, 2014	19.87	20.02	19.85	19.96
4268	NYSE	DAR	Wed, Feb 19, 2014	19.98	20.11	19.86	19.90
4267	NYSE	DAR	Tue, Feb 18, 2014	19.86	20.08	19.83	20.05
4266	NYSE	DAR	Fri, Feb 14, 2014	19.73	19.91	19.68	19.90
4265	NYSE	DAR	Thu, Feb 13, 2014	19.44	19.90	19.35	19.72
4264	NYSE	DAR	Wed, Feb 12, 2014	19.59	19.75	19.50	19.60
4263	NYSE	DAR	Tue, Feb 11, 2014	19.49	19.63	19.33	19.61
4262	NYSE	DAR	Mon, Feb 10, 2014	19.41	19.57	19.19	19.49
4261	NYSE	DAR	Fri, Feb 7, 2014	19.41	19.63	19.21	19.43
4260	NYSE	DAR	Thu, Feb 6, 2014	19.29	19.53	19.17	19.38
4259	NYSE	DAR	Wed, Feb 5, 2014	19.31	19.47	19.10	19.17
4258	NYSE	DAR	Tue, Feb 4, 2014	19.26	19.48	19.10	19.36
4257	NYSE	DAR	Mon, Feb 3, 2014	19.57	19.63	19.03	19.15
4256	NYSE	DAR	Fri, Jan 31, 2014	19.45	19.75	19.18	19.56
4255	NYSE	DAR	Thu, Jan 30, 2014	19.63	19.70	19.36	19.64
4254	NYSE	DAR	Wed, Jan 29, 2014	19.90	19.92	19.39	19.49
4253	NYSE	DAR	Tue, Jan 28, 2014	19.59	20.13	19.42	20.03
4252	NYSE	DAR	Mon, Jan 27, 2014	20.11	20.16	19.36	19.58
4251	NYSE	DAR	Fri, Jan 24, 2014	20.51	20.53	20.04	20.11
4250	NYSE	DAR	Thu, Jan 23, 2014	20.76	20.78	20.53	20.65
4249	NYSE	DAR	Wed, Jan 22, 2014	20.73	20.89	20.64	20.84
4248	NYSE	DAR	Tue, Jan 21, 2014	20.43	20.81	20.43	20.75
4247	NYSE	DAR	Fri, Jan 17, 2014	20.52	20.57	20.25	20.36
4246	NYSE	DAR	Thu, Jan 16, 2014	20.69	20.82	20.47	20.59
4245	NYSE	DAR	Wed, Jan 15, 2014	20.54	20.74	20.44	20.69
4244	NYSE	DAR	Tue, Jan 14, 2014	20.55	20.61	20.21	20.57
4243	NYSE	DAR	Mon, Jan 13, 2014	20.85	21.04	20.46	20.55
4242	NYSE	DAR	Fri, Jan 10, 2014	20.58	20.73	20.30	20.63
4241	NYSE	DAR	Thu, Jan 9, 2014	20.89	20.89	20.26	20.54
4240	NYSE	DAR	Wed, Jan 8, 2014	20.84	21.02	20.57	20.78
4239	NYSE	DAR	Tue, Jan 7, 2014	20.86	21.14	20.78	20.90
4238	NYSE	DAR	Mon, Jan 6, 2014	21.12	21.25	20.77	20.77
4237	NYSE	DAR	Fri, Jan 3, 2014	21.11	21.25	20.95	20.96
4236	NYSE	DAR	Thu, Jan 2, 2014	20.85	21.25	20.66	21.13
4235	NYSE	DAR	Tue, Dec 31, 2013	20.90	20.95	20.73	20.88
4234	NYSE	DAR	Mon, Dec 30, 2013	20.80	21.10	20.66	20.83
4233	NYSE	DAR	Fri, Dec 27, 2013	20.97	21.72	20.74	20.77
4232	NYSE	DAR	Thu, Dec 26, 2013	21.10	21.10	20.79	21.00
4231	NYSE	DAR	Tue, Dec 24, 2013	21.08	21.08	20.88	20.97
4230	NYSE	DAR	Mon, Dec 23, 2013	20.67	21.17	20.57	21.00
4229	NYSE	DAR	Fri, Dec 20, 2013	20.30	20.57	20.13	20.54
4228	NYSE	DAR	Thu, Dec 19, 2013	19.95	20.40	19.82	20.31
4227	NYSE	DAR	Wed, Dec 18, 2013	19.63	19.97	19.50	19.93
4226	NYSE	DAR	Tue, Dec 17, 2013	19.37	19.80	19.26	19.55
4225	NYSE	DAR	Mon, Dec 16, 2013	19.21	19.37	19.08	19.29
4224	NYSE	DAR	Fri, Dec 13, 2013	19.58	19.76	18.66	19.29
4223	NYSE	DAR	Thu, Dec 12, 2013	20.50	20.51	19.88	20.00
4222	NYSE	DAR	Wed, Dec 11, 2013	20.60	20.79	20.27	20.76
4221	NYSE	DAR	Tue, Dec 10, 2013	20.79	21.19	20.66	20.72
4220	NYSE	DAR	Mon, Dec 9, 2013	21.34	21.85	21.28	21.70
4219	NYSE	DAR	Fri, Dec 6, 2013	21.01	21.31	20.94	21.27
4218	NYSE	DAR	Thu, Dec 5, 2013	20.78	20.99	20.72	20.90
4217	NYSE	DAR	Wed, Dec 4, 2013	20.48	20.88	20.34	20.84
4216	NYSE	DAR	Tue, Dec 3, 2013	20.40	20.63	19.99	20.50
4215	NYSE	DAR	Mon, Dec 2, 2013	20.69	20.69	20.06	20.42
4214	NYSE	DAR	Fri, Nov 29, 2013	20.50	20.74	20.48	20.73
4213	NYSE	DAR	Wed, Nov 27, 2013	20.59	20.71	20.36	20.45
4212	NYSE	DAR	Tue, Nov 26, 2013	20.29	20.61	20.22	20.58
4211	NYSE	DAR	Mon, Nov 25, 2013	20.60	20.61	20.28	20.32
4210	NYSE	DAR	Fri, Nov 22, 2013	20.26	20.67	19.90	20.63
4209	NYSE	DAR	Thu, Nov 21, 2013	20.28	20.36	19.97	20.35
4208	NYSE	DAR	Wed, Nov 20, 2013	20.56	20.66	19.96	20.26
4207	NYSE	DAR	Tue, Nov 19, 2013	21.41	21.42	20.47	20.54
4206	NYSE	DAR	Mon, Nov 18, 2013	20.64	21.57	19.97	21.46
4205	NYSE	DAR	Fri, Nov 15, 2013	21.50	21.95	21.43	21.47
4204	NYSE	DAR	Thu, Nov 14, 2013	21.49	21.63	21.35	21.51
4203	NYSE	DAR	Wed, Nov 13, 2013	21.73	21.82	21.38	21.70
4202	NYSE	DAR	Tue, Nov 12, 2013	21.84	21.84	21.37	21.81
4201	NYSE	DAR	Mon, Nov 11, 2013	22.33	22.46	21.67	21.91
4200	NYSE	DAR	Fri, Nov 8, 2013	22.49	22.88	21.85	22.20
4199	NYSE	DAR	Thu, Nov 7, 2013	22.81	22.97	22.52	22.68
4198	NYSE	DAR	Wed, Nov 6, 2013	23.34	23.39	22.78	22.79
4197	NYSE	DAR	Tue, Nov 5, 2013	23.39	23.39	23.08	23.14
4196	NYSE	DAR	Mon, Nov 4, 2013	23.27	23.63	23.20	23.55
4195	NYSE	DAR	Fri, Nov 1, 2013	23.22	23.45	23.01	23.22
4194	NYSE	DAR	Thu, Oct 31, 2013	23.45	23.50	23.25	23.27
4193	NYSE	DAR	Wed, Oct 30, 2013	23.78	23.95	23.42	23.46
4192	NYSE	DAR	Tue, Oct 29, 2013	23.57	23.75	23.41	23.69
4191	NYSE	DAR	Mon, Oct 28, 2013	23.61	23.73	23.42	23.53
4190	NYSE	DAR	Fri, Oct 25, 2013	23.94	23.94	23.51	23.66
4189	NYSE	DAR	Thu, Oct 24, 2013	22.74	23.88	22.65	23.84
4188	NYSE	DAR	Wed, Oct 23, 2013	22.67	22.79	22.41	22.65
4187	NYSE	DAR	Tue, Oct 22, 2013	22.52	22.83	22.52	22.80
4186	NYSE	DAR	Mon, Oct 21, 2013	22.29	22.55	22.15	22.50
4185	NYSE	DAR	Fri, Oct 18, 2013	22.30	22.38	22.05	22.29
4184	NYSE	DAR	Thu, Oct 17, 2013	21.56	22.08	21.47	22.08
4183	NYSE	DAR	Wed, Oct 16, 2013	21.62	21.74	21.42	21.59
4182	NYSE	DAR	Tue, Oct 15, 2013	21.28	21.49	21.26	21.44
4181	NYSE	DAR	Mon, Oct 14, 2013	20.85	21.39	20.72	21.39
4180	NYSE	DAR	Fri, Oct 11, 2013	21.57	21.77	20.51	20.90
4179	NYSE	DAR	Thu, Oct 10, 2013	20.89	21.95	20.84	21.70
4178	NYSE	DAR	Wed, Oct 9, 2013	20.79	20.94	20.55	20.63
4177	NYSE	DAR	Tue, Oct 8, 2013	20.86	20.99	20.56	20.77
4176	NYSE	DAR	Mon, Oct 7, 2013	20.77	21.21	20.20	20.80
4175	NYSE	DAR	Fri, Oct 4, 2013	20.31	20.50	20.17	20.33
4174	NYSE	DAR	Thu, Oct 3, 2013	20.70	20.73	20.20	20.38
4173	NYSE	DAR	Wed, Oct 2, 2013	20.87	20.96	20.66	20.80
4172	NYSE	DAR	Tue, Oct 1, 2013	21.15	21.24	20.71	20.95
4171	NYSE	DAR	Mon, Sep 30, 2013	20.21	21.30	20.16	21.16
4170	NYSE	DAR	Fri, Sep 27, 2013	20.45	20.59	20.39	20.48
4169	NYSE	DAR	Thu, Sep 26, 2013	20.60	20.71	20.54	20.63
4168	NYSE	DAR	Wed, Sep 25, 2013	20.78	20.91	20.53	20.60
4167	NYSE	DAR	Tue, Sep 24, 2013	21.43	21.49	20.66	20.73
4166	NYSE	DAR	Mon, Sep 23, 2013	21.23	21.46	20.93	21.46
4165	NYSE	DAR	Fri, Sep 20, 2013	21.35	21.42	21.14	21.28
4164	NYSE	DAR	Thu, Sep 19, 2013	21.26	21.26	20.97	21.21
4163	NYSE	DAR	Wed, Sep 18, 2013	21.19	21.27	20.78	21.20
4162	NYSE	DAR	Tue, Sep 17, 2013	20.83	21.20	20.83	21.20
4161	NYSE	DAR	Mon, Sep 16, 2013	21.03	21.15	20.78	20.84
4160	NYSE	DAR	Fri, Sep 13, 2013	20.88	21.04	20.71	20.86
4159	NYSE	DAR	Thu, Sep 12, 2013	20.76	21.00	20.69	20.85
4158	NYSE	DAR	Wed, Sep 11, 2013	20.69	20.83	20.57	20.81
4157	NYSE	DAR	Tue, Sep 10, 2013	20.57	20.81	20.44	20.75
4156	NYSE	DAR	Mon, Sep 9, 2013	20.38	20.51	20.30	20.50
4155	NYSE	DAR	Fri, Sep 6, 2013	20.23	20.44	19.90	20.33
4154	NYSE	DAR	Thu, Sep 5, 2013	19.95	20.10	19.88	20.06
4153	NYSE	DAR	Wed, Sep 4, 2013	19.93	20.00	19.80	19.95
4152	NYSE	DAR	Tue, Sep 3, 2013	20.47	20.61	19.75	19.89
4151	NYSE	DAR	Fri, Aug 30, 2013	20.38	20.47	20.10	20.23
4150	NYSE	DAR	Thu, Aug 29, 2013	20.38	20.59	20.32	20.42
4149	NYSE	DAR	Wed, Aug 28, 2013	20.46	20.76	20.31	20.45
4148	NYSE	DAR	Tue, Aug 27, 2013	21.07	21.23	20.68	20.70
4147	NYSE	DAR	Mon, Aug 26, 2013	21.12	21.39	20.83	21.25
4146	NYSE	DAR	Fri, Aug 23, 2013	21.09	22.20	20.52	20.75
4145	NYSE	DAR	Thu, Aug 22, 2013	19.27	19.34	19.18	19.32
4144	NYSE	DAR	Wed, Aug 21, 2013	19.44	19.47	19.08	19.17
4143	NYSE	DAR	Tue, Aug 20, 2013	19.48	19.61	19.40	19.49
4142	NYSE	DAR	Mon, Aug 19, 2013	19.58	19.76	19.40	19.40
4141	NYSE	DAR	Fri, Aug 16, 2013	19.77	19.93	19.54	19.60
4140	NYSE	DAR	Thu, Aug 15, 2013	20.05	20.12	19.72	19.80
4139	NYSE	DAR	Wed, Aug 14, 2013	20.23	20.34	20.19	20.30
4138	NYSE	DAR	Tue, Aug 13, 2013	20.50	20.50	20.10	20.28
4137	NYSE	DAR	Mon, Aug 12, 2013	20.41	20.59	20.30	20.52
4136	NYSE	DAR	Fri, Aug 9, 2013	20.83	20.90	20.06	20.51
4135	NYSE	DAR	Thu, Aug 8, 2013	20.86	21.16	20.80	20.91
4134	NYSE	DAR	Wed, Aug 7, 2013	20.89	20.97	20.61	20.65
4133	NYSE	DAR	Tue, Aug 6, 2013	21.20	21.21	20.88	20.89
4132	NYSE	DAR	Mon, Aug 5, 2013	20.64	21.35	20.60	21.23
4131	NYSE	DAR	Fri, Aug 2, 2013	20.59	20.72	20.41	20.68
4130	NYSE	DAR	Thu, Aug 1, 2013	20.52	20.79	20.44	20.64
4129	NYSE	DAR	Wed, Jul 31, 2013	20.34	20.59	20.28	20.30
4128	NYSE	DAR	Tue, Jul 30, 2013	20.49	20.60	20.21	20.26
4127	NYSE	DAR	Mon, Jul 29, 2013	20.53	20.66	20.39	20.43
4126	NYSE	DAR	Fri, Jul 26, 2013	20.49	20.65	20.37	20.60
4125	NYSE	DAR	Thu, Jul 25, 2013	20.21	20.70	20.19	20.69
4124	NYSE	DAR	Wed, Jul 24, 2013	20.53	20.54	20.15	20.20
4123	NYSE	DAR	Tue, Jul 23, 2013	20.69	20.78	20.46	20.47
4122	NYSE	DAR	Mon, Jul 22, 2013	20.54	20.86	20.54	20.68
4121	NYSE	DAR	Fri, Jul 19, 2013	20.42	20.56	20.27	20.48
4120	NYSE	DAR	Thu, Jul 18, 2013	20.35	20.54	20.24	20.48
4119	NYSE	DAR	Wed, Jul 17, 2013	20.53	20.55	20.32	20.35
4118	NYSE	DAR	Tue, Jul 16, 2013	20.33	20.64	20.33	20.41
4117	NYSE	DAR	Mon, Jul 15, 2013	20.38	20.45	20.02	20.37
4116	NYSE	DAR	Fri, Jul 12, 2013	20.19	20.44	20.15	20.35
4115	NYSE	DAR	Thu, Jul 11, 2013	20.21	20.32	20.04	20.23
4114	NYSE	DAR	Wed, Jul 10, 2013	19.82	20.01	19.63	19.93
4113	NYSE	DAR	Tue, Jul 9, 2013	19.79	20.17	19.71	19.88
4112	NYSE	DAR	Mon, Jul 8, 2013	19.50	19.90	19.38	19.68
4111	NYSE	DAR	Fri, Jul 5, 2013	19.50	19.57	19.13	19.41
4110	NYSE	DAR	Wed, Jul 3, 2013	18.98	19.37	18.90	19.24
4109	NYSE	DAR	Tue, Jul 2, 2013	19.06	19.32	18.90	19.07
4108	NYSE	DAR	Mon, Jul 1, 2013	18.80	19.32	18.80	19.06
4107	NYSE	DAR	Fri, Jun 28, 2013	18.93	18.97	18.66	18.66
4106	NYSE	DAR	Thu, Jun 27, 2013	18.60	19.21	18.50	18.96
4105	NYSE	DAR	Wed, Jun 26, 2013	18.86	18.99	18.47	18.50
4104	NYSE	DAR	Tue, Jun 25, 2013	18.82	18.94	18.64	18.70
4103	NYSE	DAR	Mon, Jun 24, 2013	18.56	18.78	18.34	18.61
4102	NYSE	DAR	Fri, Jun 21, 2013	19.10	19.10	18.61	18.71
4101	NYSE	DAR	Thu, Jun 20, 2013	19.43	19.47	18.76	18.89
4100	NYSE	DAR	Wed, Jun 19, 2013	19.61	19.91	19.58	19.65
4099	NYSE	DAR	Tue, Jun 18, 2013	19.32	19.67	19.17	19.62
4098	NYSE	DAR	Mon, Jun 17, 2013	19.50	19.51	19.05	19.31
4097	NYSE	DAR	Fri, Jun 14, 2013	19.61	19.75	19.22	19.33
4096	NYSE	DAR	Thu, Jun 13, 2013	19.44	19.69	19.30	19.67
4095	NYSE	DAR	Wed, Jun 12, 2013	19.48	19.68	19.41	19.48
4094	NYSE	DAR	Tue, Jun 11, 2013	19.37	19.47	19.00	19.39
4093	NYSE	DAR	Mon, Jun 10, 2013	19.44	19.63	19.27	19.54
4092	NYSE	DAR	Fri, Jun 7, 2013	19.63	19.72	19.34	19.39
4091	NYSE	DAR	Thu, Jun 6, 2013	19.30	19.53	19.15	19.52
4090	NYSE	DAR	Wed, Jun 5, 2013	19.69	19.76	19.00	19.34
4089	NYSE	DAR	Tue, Jun 4, 2013	19.86	20.09	19.52	19.78
4088	NYSE	DAR	Mon, Jun 3, 2013	19.68	19.85	19.44	19.80
4087	NYSE	DAR	Fri, May 31, 2013	19.75	19.87	19.56	19.61
4086	NYSE	DAR	Thu, May 30, 2013	19.54	19.85	19.48	19.85
4085	NYSE	DAR	Wed, May 29, 2013	19.55	19.61	19.38	19.51
4084	NYSE	DAR	Tue, May 28, 2013	19.54	19.74	19.40	19.65
4083	NYSE	DAR	Fri, May 24, 2013	19.13	19.32	18.94	19.29
4082	NYSE	DAR	Thu, May 23, 2013	18.73	19.45	18.55	19.21
4081	NYSE	DAR	Wed, May 22, 2013	19.04	19.17	18.81	18.92
4080	NYSE	DAR	Tue, May 21, 2013	18.92	19.06	18.81	19.06
4079	NYSE	DAR	Mon, May 20, 2013	18.92	18.96	18.67	18.93
4078	NYSE	DAR	Fri, May 17, 2013	18.76	19.02	18.67	18.99
4077	NYSE	DAR	Thu, May 16, 2013	18.73	18.91	18.66	18.72
4076	NYSE	DAR	Wed, May 15, 2013	18.52	18.84	18.50	18.75
4075	NYSE	DAR	Tue, May 14, 2013	18.98	19.06	18.55	18.60
4074	NYSE	DAR	Mon, May 13, 2013	19.40	19.40	18.90	19.02
4073	NYSE	DAR	Fri, May 10, 2013	19.25	20.10	19.06	19.44
4072	NYSE	DAR	Thu, May 9, 2013	18.69	19.01	18.66	18.79
4071	NYSE	DAR	Wed, May 8, 2013	18.78	18.92	18.30	18.77
4070	NYSE	DAR	Tue, May 7, 2013	18.35	18.62	18.13	18.55
4069	NYSE	DAR	Mon, May 6, 2013	18.54	18.63	18.30	18.35
4068	NYSE	DAR	Fri, May 3, 2013	18.40	18.80	18.33	18.54
4067	NYSE	DAR	Thu, May 2, 2013	18.03	18.35	17.89	18.20
4066	NYSE	DAR	Wed, May 1, 2013	18.39	18.56	17.99	17.99
4065	NYSE	DAR	Tue, Apr 30, 2013	18.24	18.59	18.07	18.51
4064	NYSE	DAR	Mon, Apr 29, 2013	18.19	18.45	18.15	18.28
4063	NYSE	DAR	Fri, Apr 26, 2013	17.92	18.58	17.88	18.14
4062	NYSE	DAR	Thu, Apr 25, 2013	16.95	17.65	16.95	17.63
4061	NYSE	DAR	Wed, Apr 24, 2013	16.89	17.03	16.80	16.94
4060	NYSE	DAR	Tue, Apr 23, 2013	16.82	16.98	16.69	16.95
4059	NYSE	DAR	Mon, Apr 22, 2013	16.77	16.77	16.35	16.72
4058	NYSE	DAR	Fri, Apr 19, 2013	16.57	16.90	16.50	16.77
4057	NYSE	DAR	Thu, Apr 18, 2013	16.68	16.72	16.46	16.53
4056	NYSE	DAR	Wed, Apr 17, 2013	16.98	17.02	16.62	16.67
4055	NYSE	DAR	Tue, Apr 16, 2013	17.08	17.10	16.83	17.10
4054	NYSE	DAR	Mon, Apr 15, 2013	17.41	17.44	16.84	16.93
4053	NYSE	DAR	Fri, Apr 12, 2013	17.53	17.61	17.08	17.45
4052	NYSE	DAR	Thu, Apr 11, 2013	17.80	17.94	17.59	17.65
4051	NYSE	DAR	Wed, Apr 10, 2013	17.47	17.82	17.46	17.81
4050	NYSE	DAR	Tue, Apr 9, 2013	17.48	17.52	17.28	17.42
4049	NYSE	DAR	Mon, Apr 8, 2013	17.36	17.46	17.25	17.44
4048	NYSE	DAR	Fri, Apr 5, 2013	17.15	17.44	17.12	17.40
4047	NYSE	DAR	Thu, Apr 4, 2013	17.25	17.46	17.07	17.45
4046	NYSE	DAR	Wed, Apr 3, 2013	17.67	17.67	17.24	17.25
4045	NYSE	DAR	Tue, Apr 2, 2013	17.75	17.91	17.55	17.62
4044	NYSE	DAR	Mon, Apr 1, 2013	17.92	17.92	17.51	17.65
4043	NYSE	DAR	Thu, Mar 28, 2013	18.31	18.31	17.90	17.96
4042	NYSE	DAR	Wed, Mar 27, 2013	18.09	18.30	18.04	18.27
4041	NYSE	DAR	Tue, Mar 26, 2013	18.16	18.24	18.00	18.24
4040	NYSE	DAR	Mon, Mar 25, 2013	18.14	18.17	17.85	18.10
4039	NYSE	DAR	Fri, Mar 22, 2013	17.99	18.14	17.95	18.09
4038	NYSE	DAR	Thu, Mar 21, 2013	18.06	18.17	17.84	17.93
4037	NYSE	DAR	Wed, Mar 20, 2013	18.25	18.41	18.04	18.18
4036	NYSE	DAR	Tue, Mar 19, 2013	18.39	18.45	17.92	18.14
4035	NYSE	DAR	Mon, Mar 18, 2013	18.46	18.63	18.33	18.34
4034	NYSE	DAR	Fri, Mar 15, 2013	18.46	18.90	18.40	18.73
4033	NYSE	DAR	Thu, Mar 14, 2013	17.81	18.37	17.75	18.37
4032	NYSE	DAR	Wed, Mar 13, 2013	17.85	17.89	17.66	17.75
4031	NYSE	DAR	Tue, Mar 12, 2013	16.95	17.88	16.93	17.82
4030	NYSE	DAR	Mon, Mar 11, 2013	16.85	16.94	16.68	16.94
4029	NYSE	DAR	Fri, Mar 8, 2013	16.95	17.01	16.73	16.93
4028	NYSE	DAR	Thu, Mar 7, 2013	16.90	16.92	16.70	16.78
4027	NYSE	DAR	Wed, Mar 6, 2013	16.71	16.87	16.63	16.84
4026	NYSE	DAR	Tue, Mar 5, 2013	16.64	16.80	16.52	16.68
4025	NYSE	DAR	Mon, Mar 4, 2013	16.76	16.77	16.44	16.53
4024	NYSE	DAR	Fri, Mar 1, 2013	16.51	16.84	16.25	16.83
4023	NYSE	DAR	Thu, Feb 28, 2013	16.68	16.88	16.11	16.69
4022	NYSE	DAR	Wed, Feb 27, 2013	16.59	17.00	16.51	16.65
4021	NYSE	DAR	Tue, Feb 26, 2013	16.53	16.65	16.12	16.57
4020	NYSE	DAR	Mon, Feb 25, 2013	16.98	16.98	16.44	16.45
4019	NYSE	DAR	Fri, Feb 22, 2013	16.79	16.97	16.60	16.94
4018	NYSE	DAR	Thu, Feb 21, 2013	16.85	16.85	16.45	16.67
4017	NYSE	DAR	Wed, Feb 20, 2013	17.06	17.19	16.87	16.87
4016	NYSE	DAR	Tue, Feb 19, 2013	16.75	17.01	16.70	17.00
4015	NYSE	DAR	Fri, Feb 15, 2013	16.85	16.86	16.62	16.75
4014	NYSE	DAR	Thu, Feb 14, 2013	16.95	17.01	16.78	16.79
4013	NYSE	DAR	Wed, Feb 13, 2013	16.78	17.00	16.70	16.96
4012	NYSE	DAR	Tue, Feb 12, 2013	17.01	17.01	16.73	16.80
4011	NYSE	DAR	Mon, Feb 11, 2013	17.02	17.02	16.83	16.96
4010	NYSE	DAR	Fri, Feb 8, 2013	16.94	17.21	16.89	17.05
4009	NYSE	DAR	Thu, Feb 7, 2013	16.97	17.05	16.60	16.91
4008	NYSE	DAR	Wed, Feb 6, 2013	16.76	17.01	16.73	17.01
4007	NYSE	DAR	Tue, Feb 5, 2013	16.73	16.96	16.66	16.89
4006	NYSE	DAR	Mon, Feb 4, 2013	16.86	16.95	16.59	16.63
4005	NYSE	DAR	Fri, Feb 1, 2013	16.98	17.04	16.80	16.99
4004	NYSE	DAR	Thu, Jan 31, 2013	16.84	17.00	16.70	16.87
4003	NYSE	DAR	Wed, Jan 30, 2013	17.27	17.32	16.80	16.83
4002	NYSE	DAR	Tue, Jan 29, 2013	16.89	17.33	16.89	17.26
4001	NYSE	DAR	Mon, Jan 28, 2013	16.98	17.08	16.76	16.95
4000	NYSE	DAR	Fri, Jan 25, 2013	16.89	17.01	16.73	16.98
3999	NYSE	DAR	Thu, Jan 24, 2013	17.00	17.00	16.68	16.82
3998	NYSE	DAR	Wed, Jan 23, 2013	17.15	17.25	16.96	16.99
3997	NYSE	DAR	Tue, Jan 22, 2013	17.00	17.23	16.94	17.11
3996	NYSE	DAR	Fri, Jan 18, 2013	16.92	17.05	16.85	17.01
3995	NYSE	DAR	Thu, Jan 17, 2013	16.75	16.98	16.75	16.93
3994	NYSE	DAR	Wed, Jan 16, 2013	16.92	17.01	16.60	16.64
3993	NYSE	DAR	Tue, Jan 15, 2013	16.76	17.04	16.72	17.00
3992	NYSE	DAR	Mon, Jan 14, 2013	16.62	16.87	16.62	16.87
3991	NYSE	DAR	Fri, Jan 11, 2013	16.57	16.71	16.39	16.68
3990	NYSE	DAR	Thu, Jan 10, 2013	16.65	16.67	16.36	16.53
3989	NYSE	DAR	Wed, Jan 9, 2013	16.43	16.64	16.35	16.57
3988	NYSE	DAR	Tue, Jan 8, 2013	16.52	16.56	16.26	16.35
3987	NYSE	DAR	Mon, Jan 7, 2013	16.37	16.57	16.26	16.50
3986	NYSE	DAR	Fri, Jan 4, 2013	16.22	16.54	16.09	16.47
3985	NYSE	DAR	Thu, Jan 3, 2013	16.59	16.61	16.10	16.16
3984	NYSE	DAR	Wed, Jan 2, 2013	16.42	16.72	16.30	16.55
3983	NYSE	DAR	Mon, Dec 31, 2012	15.50	16.10	15.50	16.04
3982	NYSE	DAR	Fri, Dec 28, 2012	15.61	15.71	15.52	15.54
3981	NYSE	DAR	Thu, Dec 27, 2012	15.59	15.73	15.44	15.71
3980	NYSE	DAR	Wed, Dec 26, 2012	15.68	15.77	15.46	15.61
3979	NYSE	DAR	Mon, Dec 24, 2012	15.95	15.95	15.51	15.69
3978	NYSE	DAR	Fri, Dec 21, 2012	16.62	16.63	15.68	15.99
3977	NYSE	DAR	Thu, Dec 20, 2012	16.98	17.05	16.87	17.00
3976	NYSE	DAR	Wed, Dec 19, 2012	17.03	17.09	16.95	17.00
3975	NYSE	DAR	Tue, Dec 18, 2012	16.91	17.00	16.86	16.99
3974	NYSE	DAR	Mon, Dec 17, 2012	16.62	16.92	16.56	16.92
3973	NYSE	DAR	Fri, Dec 14, 2012	16.72	16.90	16.57	16.60
3972	NYSE	DAR	Thu, Dec 13, 2012	16.90	16.95	16.66	16.79
3971	NYSE	DAR	Wed, Dec 12, 2012	17.05	17.07	16.80	16.86
3970	NYSE	DAR	Tue, Dec 11, 2012	16.98	17.16	16.92	17.05
3969	NYSE	DAR	Mon, Dec 10, 2012	16.95	17.27	16.91	16.94
3968	NYSE	DAR	Fri, Dec 7, 2012	17.03	17.03	16.85	16.96
3967	NYSE	DAR	Thu, Dec 6, 2012	17.08	17.11	16.91	17.01
3966	NYSE	DAR	Wed, Dec 5, 2012	17.14	17.33	17.05	17.09
3965	NYSE	DAR	Tue, Dec 4, 2012	16.98	17.20	16.81	17.09
3964	NYSE	DAR	Mon, Dec 3, 2012	17.00	17.03	16.82	16.90
3963	NYSE	DAR	Fri, Nov 30, 2012	16.89	17.08	16.76	16.87
3962	NYSE	DAR	Thu, Nov 29, 2012	16.65	16.90	16.58	16.81
3961	NYSE	DAR	Wed, Nov 28, 2012	16.39	16.53	16.14	16.50
3960	NYSE	DAR	Tue, Nov 27, 2012	16.63	16.75	16.49	16.49
3959	NYSE	DAR	Mon, Nov 26, 2012	16.17	16.67	16.12	16.66
3958	NYSE	DAR	Fri, Nov 23, 2012	16.24	16.31	16.09	16.19
3957	NYSE	DAR	Wed, Nov 21, 2012	16.14	16.19	15.89	16.16
3956	NYSE	DAR	Tue, Nov 20, 2012	15.88	16.17	15.80	16.12
3955	NYSE	DAR	Mon, Nov 19, 2012	15.78	15.96	15.78	15.94
3954	NYSE	DAR	Fri, Nov 16, 2012	15.44	15.76	15.28	15.67
3953	NYSE	DAR	Thu, Nov 15, 2012	15.26	15.46	15.24	15.44
3952	NYSE	DAR	Wed, Nov 14, 2012	15.50	15.62	15.26	15.30
3951	NYSE	DAR	Tue, Nov 13, 2012	15.50	15.62	15.31	15.43
3950	NYSE	DAR	Mon, Nov 12, 2012	15.94	15.94	15.35	15.62
3949	NYSE	DAR	Fri, Nov 9, 2012	15.25	15.94	15.20	15.85
3948	NYSE	DAR	Thu, Nov 8, 2012	15.34	15.44	15.09	15.22
3947	NYSE	DAR	Wed, Nov 7, 2012	15.60	15.62	15.24	15.32
3946	NYSE	DAR	Tue, Nov 6, 2012	15.90	15.93	15.51	15.70
3945	NYSE	DAR	Mon, Nov 5, 2012	16.07	16.20	15.68	15.90
3944	NYSE	DAR	Fri, Nov 2, 2012	16.70	16.76	16.17	16.17
3943	NYSE	DAR	Thu, Nov 1, 2012	16.58	16.67	16.49	16.58
3942	NYSE	DAR	Wed, Oct 31, 2012	16.64	16.64	16.23	16.53
3941	NYSE	DAR	Fri, Oct 26, 2012	16.61	16.69	16.30	16.55
3940	NYSE	DAR	Thu, Oct 25, 2012	16.73	16.95	16.53	16.64
3939	NYSE	DAR	Wed, Oct 24, 2012	16.75	16.75	16.38	16.62
3938	NYSE	DAR	Tue, Oct 23, 2012	16.79	16.79	16.38	16.65
3937	NYSE	DAR	Mon, Oct 22, 2012	16.92	16.98	16.71	16.89
3936	NYSE	DAR	Fri, Oct 19, 2012	17.26	17.27	16.90	16.99
3935	NYSE	DAR	Thu, Oct 18, 2012	17.41	17.60	17.33	17.40
3934	NYSE	DAR	Wed, Oct 17, 2012	17.35	17.44	17.24	17.44
3933	NYSE	DAR	Tue, Oct 16, 2012	17.38	17.45	17.29	17.30
3932	NYSE	DAR	Mon, Oct 15, 2012	17.20	17.41	17.12	17.32
3931	NYSE	DAR	Fri, Oct 12, 2012	16.88	17.21	16.87	17.19
3930	NYSE	DAR	Thu, Oct 11, 2012	16.82	16.95	16.43	16.90
3929	NYSE	DAR	Wed, Oct 10, 2012	16.96	16.97	16.36	16.77
3928	NYSE	DAR	Tue, Oct 9, 2012	17.92	18.05	17.51	17.55
3927	NYSE	DAR	Mon, Oct 8, 2012	18.10	18.15	17.88	17.95
3926	NYSE	DAR	Fri, Oct 5, 2012	18.39	18.42	18.04	18.12
3925	NYSE	DAR	Thu, Oct 4, 2012	18.03	18.31	17.98	18.31
3924	NYSE	DAR	Wed, Oct 3, 2012	18.45	18.45	17.95	17.99
3923	NYSE	DAR	Tue, Oct 2, 2012	18.63	18.81	18.34	18.45
3922	NYSE	DAR	Mon, Oct 1, 2012	18.40	18.82	18.34	18.50
3921	NYSE	DAR	Fri, Sep 28, 2012	18.40	18.43	18.12	18.29
3920	NYSE	DAR	Thu, Sep 27, 2012	18.40	18.62	18.34	18.43
3919	NYSE	DAR	Wed, Sep 26, 2012	18.13	18.44	18.02	18.36
3918	NYSE	DAR	Tue, Sep 25, 2012	18.34	18.48	18.02	18.09
3917	NYSE	DAR	Mon, Sep 24, 2012	18.18	18.38	18.02	18.25
3916	NYSE	DAR	Fri, Sep 21, 2012	17.94	18.39	17.84	18.14
3915	NYSE	DAR	Thu, Sep 20, 2012	17.83	17.83	17.50	17.63
3914	NYSE	DAR	Wed, Sep 19, 2012	17.80	17.97	17.70	17.86
3913	NYSE	DAR	Tue, Sep 18, 2012	17.51	17.80	17.48	17.78
3912	NYSE	DAR	Mon, Sep 17, 2012	17.46	17.66	17.45	17.58
3911	NYSE	DAR	Fri, Sep 14, 2012	17.40	17.56	17.11	17.54
3910	NYSE	DAR	Thu, Sep 13, 2012	17.41	17.58	17.19	17.32
3909	NYSE	DAR	Wed, Sep 12, 2012	17.51	17.51	16.96	17.35
3908	NYSE	DAR	Tue, Sep 11, 2012	17.41	17.62	17.35	17.42
3907	NYSE	DAR	Mon, Sep 10, 2012	17.30	17.47	17.26	17.40
3906	NYSE	DAR	Fri, Sep 7, 2012	17.17	17.54	17.02	17.41
3905	NYSE	DAR	Thu, Sep 6, 2012	17.21	17.32	17.01	17.08
3904	NYSE	DAR	Wed, Sep 5, 2012	17.07	17.17	16.98	17.09
3903	NYSE	DAR	Tue, Sep 4, 2012	16.61	17.18	16.42	17.01
3902	NYSE	DAR	Fri, Aug 31, 2012	16.72	16.74	16.42	16.62
3901	NYSE	DAR	Thu, Aug 30, 2012	16.62	16.62	16.34	16.61
3900	NYSE	DAR	Wed, Aug 29, 2012	16.70	16.77	16.54	16.73
3899	NYSE	DAR	Tue, Aug 28, 2012	16.57	16.71	16.47	16.65
3898	NYSE	DAR	Mon, Aug 27, 2012	16.65	16.73	16.53	16.61
3897	NYSE	DAR	Fri, Aug 24, 2012	16.58	16.84	16.57	16.63
3896	NYSE	DAR	Thu, Aug 23, 2012	16.72	16.85	16.57	16.66
3895	NYSE	DAR	Wed, Aug 22, 2012	17.00	17.06	16.63	16.75
3894	NYSE	DAR	Tue, Aug 21, 2012	17.04	17.36	16.97	17.07
3893	NYSE	DAR	Mon, Aug 20, 2012	17.05	17.06	16.87	17.00
3892	NYSE	DAR	Fri, Aug 17, 2012	17.17	17.32	17.01	17.08
3891	NYSE	DAR	Thu, Aug 16, 2012	17.01	17.28	16.87	17.23
3890	NYSE	DAR	Wed, Aug 15, 2012	16.85	17.09	16.80	17.07
3889	NYSE	DAR	Tue, Aug 14, 2012	16.98	17.00	16.78	16.85
3888	NYSE	DAR	Mon, Aug 13, 2012	16.81	17.07	16.73	16.93
3887	NYSE	DAR	Fri, Aug 10, 2012	16.31	16.98	15.48	16.89
3886	NYSE	DAR	Thu, Aug 9, 2012	16.50	17.01	16.44	16.75
3885	NYSE	DAR	Wed, Aug 8, 2012	16.70	16.81	16.48	16.48
3884	NYSE	DAR	Tue, Aug 7, 2012	16.97	17.19	16.66	16.69
3883	NYSE	DAR	Mon, Aug 6, 2012	16.77	17.15	16.77	16.87
3882	NYSE	DAR	Fri, Aug 3, 2012	16.75	16.99	16.61	16.79
3881	NYSE	DAR	Thu, Aug 2, 2012	16.29	16.62	16.22	16.53
3880	NYSE	DAR	Wed, Aug 1, 2012	16.59	16.38	16.38	16.38
3879	NYSE	DAR	Tue, Jul 31, 2012	16.65	16.92	16.48	16.52
3878	NYSE	DAR	Mon, Jul 30, 2012	16.54	16.82	16.47	16.72
3877	NYSE	DAR	Fri, Jul 27, 2012	16.36	16.64	16.25	16.58
3876	NYSE	DAR	Thu, Jul 26, 2012	16.41	16.63	16.19	16.24
3875	NYSE	DAR	Wed, Jul 25, 2012	16.26	16.35	16.13	16.17
3874	NYSE	DAR	Tue, Jul 24, 2012	16.49	16.63	15.92	16.14
3873	NYSE	DAR	Mon, Jul 23, 2012	16.36	16.48	16.08	16.44
3872	NYSE	DAR	Fri, Jul 20, 2012	16.68	16.68	16.37	16.66
3871	NYSE	DAR	Thu, Jul 19, 2012	16.64	16.85	16.50	16.79
3870	NYSE	DAR	Wed, Jul 18, 2012	16.33	16.59	16.31	16.53
3869	NYSE	DAR	Tue, Jul 17, 2012	16.44	16.79	16.34	16.40
3868	NYSE	DAR	Mon, Jul 16, 2012	16.58	16.58	16.20	16.28
3867	NYSE	DAR	Fri, Jul 13, 2012	16.38	16.55	16.33	16.52
3866	NYSE	DAR	Thu, Jul 12, 2012	16.20	16.37	15.81	16.29
3865	NYSE	DAR	Wed, Jul 11, 2012	16.11	16.37	15.92	16.30
3864	NYSE	DAR	Tue, Jul 10, 2012	16.24	16.38	15.92	16.05
3863	NYSE	DAR	Mon, Jul 9, 2012	16.51	16.57	16.09	16.18
3862	NYSE	DAR	Fri, Jul 6, 2012	16.76	16.87	16.35	16.51
3861	NYSE	DAR	Thu, Jul 5, 2012	16.80	17.06	16.72	16.94
3860	NYSE	DAR	Tue, Jul 3, 2012	16.51	16.84	16.41	16.84
3859	NYSE	DAR	Mon, Jul 2, 2012	16.54	16.57	16.18	16.49
3858	NYSE	DAR	Fri, Jun 29, 2012	16.45	16.57	16.33	16.49
3857	NYSE	DAR	Thu, Jun 28, 2012	15.90	16.11	15.84	16.11
3856	NYSE	DAR	Wed, Jun 27, 2012	15.66	16.15	15.61	16.00
3855	NYSE	DAR	Tue, Jun 26, 2012	15.55	15.69	15.40	15.60
3854	NYSE	DAR	Mon, Jun 25, 2012	15.21	15.57	15.21	15.55
3853	NYSE	DAR	Fri, Jun 22, 2012	15.12	15.39	15.00	15.39
3852	NYSE	DAR	Thu, Jun 21, 2012	15.33	15.40	15.02	15.11
3851	NYSE	DAR	Wed, Jun 20, 2012	15.14	15.36	14.90	15.32
3850	NYSE	DAR	Tue, Jun 19, 2012	14.64	15.22	14.60	15.17
3849	NYSE	DAR	Mon, Jun 18, 2012	14.56	14.67	14.45	14.60
3848	NYSE	DAR	Fri, Jun 15, 2012	14.44	14.71	14.38	14.64
3847	NYSE	DAR	Thu, Jun 14, 2012	14.37	14.42	14.23	14.37
3846	NYSE	DAR	Wed, Jun 13, 2012	14.14	14.44	14.04	14.38
3845	NYSE	DAR	Tue, Jun 12, 2012	14.01	14.26	13.97	14.20
3844	NYSE	DAR	Mon, Jun 11, 2012	14.24	14.32	13.96	13.96
3843	NYSE	DAR	Fri, Jun 8, 2012	14.03	14.13	13.91	14.06
3842	NYSE	DAR	Thu, Jun 7, 2012	14.47	14.69	14.07	14.08
3841	NYSE	DAR	Wed, Jun 6, 2012	14.11	14.34	14.09	14.26
3840	NYSE	DAR	Tue, Jun 5, 2012	13.85	14.01	13.72	13.98
3839	NYSE	DAR	Mon, Jun 4, 2012	14.09	14.18	13.80	13.94
3838	NYSE	DAR	Fri, Jun 1, 2012	13.71	14.25	13.71	14.06
3837	NYSE	DAR	Thu, May 31, 2012	14.14	14.15	13.95	14.01
3836	NYSE	DAR	Wed, May 30, 2012	14.22	14.28	14.06	14.16
3835	NYSE	DAR	Tue, May 29, 2012	14.42	14.49	14.25	14.37
3834	NYSE	DAR	Fri, May 25, 2012	14.32	14.42	14.20	14.26
3833	NYSE	DAR	Thu, May 24, 2012	14.37	14.41	14.17	14.30
3832	NYSE	DAR	Wed, May 23, 2012	14.10	14.44	13.97	14.37
3831	NYSE	DAR	Tue, May 22, 2012	14.61	14.90	14.16	14.28
3830	NYSE	DAR	Mon, May 21, 2012	14.12	14.68	14.01	14.65
3829	NYSE	DAR	Fri, May 18, 2012	14.16	14.37	13.95	14.04
3828	NYSE	DAR	Thu, May 17, 2012	14.78	14.79	14.18	14.20
3827	NYSE	DAR	Wed, May 16, 2012	14.87	15.12	14.76	14.77
3826	NYSE	DAR	Tue, May 15, 2012	14.95	15.09	14.67	14.83
3825	NYSE	DAR	Mon, May 14, 2012	15.10	15.22	14.88	15.01
3824	NYSE	DAR	Fri, May 11, 2012	14.50	15.89	14.41	15.31
3823	NYSE	DAR	Thu, May 10, 2012	16.04	16.05	15.82	16.00
3822	NYSE	DAR	Wed, May 9, 2012	15.82	16.14	15.76	15.96
3821	NYSE	DAR	Tue, May 8, 2012	15.83	16.12	15.77	16.07
3820	NYSE	DAR	Mon, May 7, 2012	15.73	16.05	15.60	15.95
3819	NYSE	DAR	Fri, May 4, 2012	16.14	16.20	15.70	15.79
3818	NYSE	DAR	Thu, May 3, 2012	16.54	16.55	15.97	16.30
3817	NYSE	DAR	Wed, May 2, 2012	16.25	16.62	16.15	16.60
3816	NYSE	DAR	Tue, May 1, 2012	16.35	16.63	16.19	16.42
3815	NYSE	DAR	Mon, Apr 30, 2012	16.58	16.60	16.34	16.38
3814	NYSE	DAR	Fri, Apr 27, 2012	16.52	16.72	16.41	16.61
3813	NYSE	DAR	Thu, Apr 26, 2012	16.16	16.52	16.08	16.43
3812	NYSE	DAR	Wed, Apr 25, 2012	16.15	16.35	16.03	16.15
3811	NYSE	DAR	Tue, Apr 24, 2012	16.17	16.41	15.86	15.98
3810	NYSE	DAR	Mon, Apr 23, 2012	16.09	16.28	15.92	16.19
3809	NYSE	DAR	Fri, Apr 20, 2012	16.51	16.63	16.32	16.35
3808	NYSE	DAR	Thu, Apr 19, 2012	16.37	16.53	16.07	16.20
3807	NYSE	DAR	Wed, Apr 18, 2012	16.30	16.37	16.04	16.31
3806	NYSE	DAR	Tue, Apr 17, 2012	16.24	16.57	16.17	16.40
3805	NYSE	DAR	Mon, Apr 16, 2012	16.40	16.40	15.99	16.11
3804	NYSE	DAR	Fri, Apr 13, 2012	16.53	16.58	16.21	16.31
3803	NYSE	DAR	Thu, Apr 12, 2012	16.51	16.73	16.47	16.54
3802	NYSE	DAR	Wed, Apr 11, 2012	16.94	16.94	16.44	16.53
3801	NYSE	DAR	Tue, Apr 10, 2012	16.95	17.05	16.60	16.73
3800	NYSE	DAR	Mon, Apr 9, 2012	17.05	17.11	16.75	16.98
3799	NYSE	DAR	Thu, Apr 5, 2012	17.31	17.45	17.31	17.44
3798	NYSE	DAR	Wed, Apr 4, 2012	17.26	17.51	17.21	17.40
3797	NYSE	DAR	Tue, Apr 3, 2012	17.55	17.74	17.34	17.50
3796	NYSE	DAR	Mon, Apr 2, 2012	17.40	17.72	17.28	17.63
3795	NYSE	DAR	Fri, Mar 30, 2012	17.72	17.72	17.17	17.42
3794	NYSE	DAR	Thu, Mar 29, 2012	17.35	17.57	17.31	17.52
3793	NYSE	DAR	Wed, Mar 28, 2012	17.74	17.80	17.23	17.49
3792	NYSE	DAR	Tue, Mar 27, 2012	17.86	17.95	17.68	17.68
3791	NYSE	DAR	Mon, Mar 26, 2012	17.95	18.22	17.68	17.82
3790	NYSE	DAR	Fri, Mar 23, 2012	17.58	17.80	17.45	17.77
3789	NYSE	DAR	Thu, Mar 22, 2012	17.42	17.63	17.33	17.56
3788	NYSE	DAR	Wed, Mar 21, 2012	17.62	17.76	17.51	17.63
3787	NYSE	DAR	Tue, Mar 20, 2012	17.57	17.69	17.51	17.60
3786	NYSE	DAR	Mon, Mar 19, 2012	17.62	17.97	17.57	17.69
3785	NYSE	DAR	Fri, Mar 16, 2012	17.82	17.91	17.61	17.62
3784	NYSE	DAR	Thu, Mar 15, 2012	17.44	17.88	17.37	17.79
3783	NYSE	DAR	Wed, Mar 14, 2012	17.87	17.92	17.35	17.44
3782	NYSE	DAR	Tue, Mar 13, 2012	17.45	17.99	17.30	17.90
3781	NYSE	DAR	Mon, Mar 12, 2012	17.19	17.50	17.04	17.28
3780	NYSE	DAR	Fri, Mar 9, 2012	17.04	17.32	16.94	17.18
3779	NYSE	DAR	Thu, Mar 8, 2012	17.21	17.34	16.82	16.99
3778	NYSE	DAR	Wed, Mar 7, 2012	16.72	17.05	16.70	17.05
3777	NYSE	DAR	Tue, Mar 6, 2012	16.72	16.76	16.45	16.60
3776	NYSE	DAR	Mon, Mar 5, 2012	16.78	17.00	16.69	16.98
3775	NYSE	DAR	Fri, Mar 2, 2012	17.27	17.27	16.85	16.91
3774	NYSE	DAR	Thu, Mar 1, 2012	16.22	17.67	16.21	17.18
3773	NYSE	DAR	Wed, Feb 29, 2012	16.48	16.65	15.99	15.99
3772	NYSE	DAR	Tue, Feb 28, 2012	16.50	16.64	16.33	16.36
3771	NYSE	DAR	Mon, Feb 27, 2012	16.52	16.65	16.26	16.44
3770	NYSE	DAR	Fri, Feb 24, 2012	16.24	16.49	16.18	16.46
3769	NYSE	DAR	Thu, Feb 23, 2012	16.03	16.38	15.81	16.28
3768	NYSE	DAR	Wed, Feb 22, 2012	15.92	16.10	15.84	15.95
3767	NYSE	DAR	Tue, Feb 21, 2012	15.94	15.99	15.85	15.93
3766	NYSE	DAR	Fri, Feb 17, 2012	15.85	15.95	15.77	15.84
3765	NYSE	DAR	Thu, Feb 16, 2012	15.43	15.79	15.28	15.78
3764	NYSE	DAR	Wed, Feb 15, 2012	16.06	16.08	15.45	15.46
3763	NYSE	DAR	Tue, Feb 14, 2012	15.90	16.04	15.85	15.95
3762	NYSE	DAR	Mon, Feb 13, 2012	16.04	16.07	15.70	15.95
3761	NYSE	DAR	Fri, Feb 10, 2012	15.85	16.17	15.78	15.88
3760	NYSE	DAR	Thu, Feb 9, 2012	16.12	16.21	15.95	16.07
3759	NYSE	DAR	Wed, Feb 8, 2012	15.92	16.08	15.90	16.07
3758	NYSE	DAR	Tue, Feb 7, 2012	16.01	16.09	15.88	15.90
3757	NYSE	DAR	Mon, Feb 6, 2012	15.91	16.08	15.87	16.04
3756	NYSE	DAR	Fri, Feb 3, 2012	15.95	16.09	15.86	16.00
3755	NYSE	DAR	Thu, Feb 2, 2012	15.57	16.06	15.56	15.68
3754	NYSE	DAR	Wed, Feb 1, 2012	15.46	15.77	15.30	15.57
3753	NYSE	DAR	Tue, Jan 31, 2012	15.20	15.46	14.98	15.28
3752	NYSE	DAR	Mon, Jan 30, 2012	14.92	15.28	14.81	15.11
3751	NYSE	DAR	Fri, Jan 27, 2012	14.89	15.14	14.82	15.03
3750	NYSE	DAR	Thu, Jan 26, 2012	14.75	15.00	14.60	14.96
3749	NYSE	DAR	Wed, Jan 25, 2012	14.11	14.66	14.06	14.63
3748	NYSE	DAR	Tue, Jan 24, 2012	14.05	14.25	13.86	14.15
3747	NYSE	DAR	Mon, Jan 23, 2012	14.05	14.20	13.91	14.14
3746	NYSE	DAR	Fri, Jan 20, 2012	14.14	14.26	14.04	14.10
3745	NYSE	DAR	Thu, Jan 19, 2012	14.00	14.21	14.00	14.13
3744	NYSE	DAR	Wed, Jan 18, 2012	13.53	13.98	13.39	13.98
3743	NYSE	DAR	Tue, Jan 17, 2012	14.01	14.13	13.45	13.54
3742	NYSE	DAR	Fri, Jan 13, 2012	13.70	13.90	13.59	13.85
3741	NYSE	DAR	Thu, Jan 12, 2012	13.90	13.95	13.56	13.85
3740	NYSE	DAR	Wed, Jan 11, 2012	13.62	13.94	13.51	13.88
3739	NYSE	DAR	Tue, Jan 10, 2012	13.61	13.73	13.47	13.71
3738	NYSE	DAR	Mon, Jan 9, 2012	13.42	13.47	13.13	13.42
3737	NYSE	DAR	Fri, Jan 6, 2012	13.39	13.50	13.22	13.38
3736	NYSE	DAR	Thu, Jan 5, 2012	13.19	13.40	12.83	13.38
3735	NYSE	DAR	Wed, Jan 4, 2012	13.37	13.47	13.18	13.27
3734	NYSE	DAR	Tue, Jan 3, 2012	13.62	13.84	13.31	13.43
3733	NYSE	DAR	Fri, Dec 30, 2011	13.11	13.35	12.91	13.29
3732	NYSE	DAR	Thu, Dec 29, 2011	12.92	13.27	12.84	13.19
3731	NYSE	DAR	Wed, Dec 28, 2011	13.29	13.29	12.87	12.90
3730	NYSE	DAR	Tue, Dec 27, 2011	13.20	13.36	13.08	13.32
3729	NYSE	DAR	Fri, Dec 23, 2011	13.32	13.38	13.21	13.31
3728	NYSE	DAR	Thu, Dec 22, 2011	13.24	13.40	13.07	13.25
3727	NYSE	DAR	Wed, Dec 21, 2011	12.85	13.29	12.65	13.24
3726	NYSE	DAR	Tue, Dec 20, 2011	12.54	12.93	12.51	12.87
3725	NYSE	DAR	Mon, Dec 19, 2011	12.64	12.71	12.27	12.29
3724	NYSE	DAR	Fri, Dec 16, 2011	12.48	12.72	12.35	12.54
3723	NYSE	DAR	Thu, Dec 15, 2011	12.31	12.50	12.21	12.32
3722	NYSE	DAR	Wed, Dec 14, 2011	12.58	12.58	12.07	12.10
3721	NYSE	DAR	Tue, Dec 13, 2011	13.42	13.49	12.49	12.55
3720	NYSE	DAR	Mon, Dec 12, 2011	13.73	13.73	12.97	13.26
3719	NYSE	DAR	Fri, Dec 9, 2011	13.58	14.01	13.38	13.98
3718	NYSE	DAR	Thu, Dec 8, 2011	13.91	13.97	13.50	13.51
3717	NYSE	DAR	Wed, Dec 7, 2011	13.83	14.15	13.68	14.09
3716	NYSE	DAR	Tue, Dec 6, 2011	14.04	14.17	13.82	13.93
3715	NYSE	DAR	Mon, Dec 5, 2011	14.40	14.46	13.95	14.08
3714	NYSE	DAR	Fri, Dec 2, 2011	14.42	14.55	14.16	14.24
3713	NYSE	DAR	Thu, Dec 1, 2011	14.28	14.57	14.16	14.17
3712	NYSE	DAR	Wed, Nov 30, 2011	13.83	14.38	13.77	14.37
3711	NYSE	DAR	Tue, Nov 29, 2011	13.31	13.39	13.11	13.26
3710	NYSE	DAR	Mon, Nov 28, 2011	13.13	13.35	13.11	13.32
3709	NYSE	DAR	Fri, Nov 25, 2011	13.06	13.17	12.77	12.79
3708	NYSE	DAR	Wed, Nov 23, 2011	13.50	13.63	13.10	13.17
3707	NYSE	DAR	Tue, Nov 22, 2011	13.72	13.92	13.54	13.63
3706	NYSE	DAR	Mon, Nov 21, 2011	13.61	13.77	13.49	13.68
3705	NYSE	DAR	Fri, Nov 18, 2011	13.99	14.12	13.80	13.91
3704	NYSE	DAR	Thu, Nov 17, 2011	14.29	14.35	13.85	13.98
3703	NYSE	DAR	Wed, Nov 16, 2011	14.44	14.46	14.18	14.27
3702	NYSE	DAR	Tue, Nov 15, 2011	13.96	14.60	13.79	14.54
3701	NYSE	DAR	Mon, Nov 14, 2011	13.54	14.07	13.54	13.99
3700	NYSE	DAR	Fri, Nov 11, 2011	13.20	13.67	12.17	13.45
3699	NYSE	DAR	Thu, Nov 10, 2011	13.64	13.64	13.15	13.21
3698	NYSE	DAR	Wed, Nov 9, 2011	13.91	13.91	13.35	13.41
3697	NYSE	DAR	Tue, Nov 8, 2011	14.31	14.49	14.10	14.39
3696	NYSE	DAR	Mon, Nov 7, 2011	14.14	14.26	13.97	14.17
3695	NYSE	DAR	Fri, Nov 4, 2011	14.10	14.26	13.97	14.12
3694	NYSE	DAR	Thu, Nov 3, 2011	14.14	14.33	13.83	14.27
3693	NYSE	DAR	Wed, Nov 2, 2011	14.05	14.09	13.72	13.87
3692	NYSE	DAR	Tue, Nov 1, 2011	13.33	13.92	13.25	13.80
3691	NYSE	DAR	Mon, Oct 31, 2011	14.11	14.32	13.89	14.02
3690	NYSE	DAR	Fri, Oct 28, 2011	14.71	14.86	14.35	14.35
3689	NYSE	DAR	Thu, Oct 27, 2011	14.37	14.91	14.27	14.78
3688	NYSE	DAR	Wed, Oct 26, 2011	13.59	13.98	13.24	13.88
3687	NYSE	DAR	Tue, Oct 25, 2011	13.78	13.78	13.29	13.33
3686	NYSE	DAR	Mon, Oct 24, 2011	13.42	13.85	13.40	13.82
3685	NYSE	DAR	Fri, Oct 21, 2011	13.24	13.37	13.09	13.30
3684	NYSE	DAR	Thu, Oct 20, 2011	12.73	12.99	12.50	12.93
3683	NYSE	DAR	Wed, Oct 19, 2011	12.90	13.10	12.56	12.67
3682	NYSE	DAR	Tue, Oct 18, 2011	12.78	13.09	12.66	12.96
3681	NYSE	DAR	Mon, Oct 17, 2011	13.00	13.03	12.73	12.77
3680	NYSE	DAR	Fri, Oct 14, 2011	13.14	13.26	12.90	13.15
3679	NYSE	DAR	Thu, Oct 13, 2011	12.78	13.03	12.67	12.97
3678	NYSE	DAR	Wed, Oct 12, 2011	13.11	13.38	12.80	12.87
3677	NYSE	DAR	Tue, Oct 11, 2011	12.78	13.10	12.72	13.00
3676	NYSE	DAR	Mon, Oct 10, 2011	12.71	13.08	12.60	12.90
3675	NYSE	DAR	Fri, Oct 7, 2011	13.02	13.11	12.24	12.35
3674	NYSE	DAR	Thu, Oct 6, 2011	12.33	13.00	12.24	12.94
3673	NYSE	DAR	Wed, Oct 5, 2011	12.00	12.49	11.75	12.38
3672	NYSE	DAR	Tue, Oct 4, 2011	11.56	12.02	11.24	11.95
3671	NYSE	DAR	Mon, Oct 3, 2011	12.46	12.77	11.67	11.69
3670	NYSE	DAR	Fri, Sep 30, 2011	12.73	13.06	12.54	12.59
3669	NYSE	DAR	Thu, Sep 29, 2011	13.09	13.14	12.72	13.01
3668	NYSE	DAR	Wed, Sep 28, 2011	13.54	13.61	12.66	12.73
3667	NYSE	DAR	Tue, Sep 27, 2011	13.34	14.00	13.31	13.55
3666	NYSE	DAR	Mon, Sep 26, 2011	12.98	13.17	12.32	13.01
3665	NYSE	DAR	Fri, Sep 23, 2011	12.86	12.97	12.54	12.88
3664	NYSE	DAR	Thu, Sep 22, 2011	13.62	13.74	12.71	12.98
3663	NYSE	DAR	Wed, Sep 21, 2011	14.87	15.11	14.11	14.13
3662	NYSE	DAR	Tue, Sep 20, 2011	15.59	15.66	14.86	14.94
3661	NYSE	DAR	Mon, Sep 19, 2011	15.26	15.73	15.04	15.52
3660	NYSE	DAR	Fri, Sep 16, 2011	15.65	15.90	15.45	15.62
3659	NYSE	DAR	Thu, Sep 15, 2011	16.02	16.03	15.21	15.55
3658	NYSE	DAR	Wed, Sep 14, 2011	16.06	16.22	15.54	15.85
3657	NYSE	DAR	Tue, Sep 13, 2011	15.22	15.91	15.08	15.86
3656	NYSE	DAR	Mon, Sep 12, 2011	14.70	15.18	14.62	15.15
3655	NYSE	DAR	Fri, Sep 9, 2011	15.97	16.13	15.38	15.55
3654	NYSE	DAR	Thu, Sep 8, 2011	16.49	16.74	16.08	16.17
3653	NYSE	DAR	Wed, Sep 7, 2011	16.47	16.80	16.28	16.57
3652	NYSE	DAR	Tue, Sep 6, 2011	15.67	16.11	15.27	16.04
3651	NYSE	DAR	Fri, Sep 2, 2011	16.20	16.62	15.97	16.13
3650	NYSE	DAR	Thu, Sep 1, 2011	16.76	17.00	16.47	16.59
3649	NYSE	DAR	Wed, Aug 31, 2011	17.00	17.00	16.30	16.85
3648	NYSE	DAR	Tue, Aug 30, 2011	16.04	17.17	15.93	16.88
3647	NYSE	DAR	Mon, Aug 29, 2011	15.65	16.20	15.61	16.09
3646	NYSE	DAR	Fri, Aug 26, 2011	14.92	15.52	14.64	15.39
3645	NYSE	DAR	Thu, Aug 25, 2011	15.63	15.94	15.01	15.07
3644	NYSE	DAR	Wed, Aug 24, 2011	15.24	15.59	14.83	15.48
3643	NYSE	DAR	Tue, Aug 23, 2011	14.46	15.36	14.32	15.28
3642	NYSE	DAR	Mon, Aug 22, 2011	14.84	14.94	14.30	14.34
3641	NYSE	DAR	Fri, Aug 19, 2011	14.49	15.11	14.27	14.46
3640	NYSE	DAR	Thu, Aug 18, 2011	15.22	15.41	14.61	14.79
3639	NYSE	DAR	Wed, Aug 17, 2011	15.69	16.55	15.69	15.84
3638	NYSE	DAR	Tue, Aug 16, 2011	15.77	15.82	15.25	15.60
3637	NYSE	DAR	Mon, Aug 15, 2011	15.35	16.08	15.35	15.94
3636	NYSE	DAR	Fri, Aug 12, 2011	15.52	15.63	14.31	15.18
3635	NYSE	DAR	Thu, Aug 11, 2011	14.26	16.01	14.17	15.66
3634	NYSE	DAR	Wed, Aug 10, 2011	14.57	14.83	14.11	14.16
3633	NYSE	DAR	Tue, Aug 9, 2011	14.15	14.82	13.44	14.78
3632	NYSE	DAR	Mon, Aug 8, 2011	14.83	15.24	13.74	13.75
3631	NYSE	DAR	Fri, Aug 5, 2011	15.32	15.97	14.50	15.53
3630	NYSE	DAR	Thu, Aug 4, 2011	16.51	16.51	15.13	15.16
3629	NYSE	DAR	Wed, Aug 3, 2011	16.43	16.83	15.98	16.78
3628	NYSE	DAR	Tue, Aug 2, 2011	16.71	17.02	16.35	16.43
3627	NYSE	DAR	Mon, Aug 1, 2011	17.10	17.35	16.69	16.85
3626	NYSE	DAR	Fri, Jul 29, 2011	16.70	17.05	16.29	16.88
3625	NYSE	DAR	Thu, Jul 28, 2011	17.17	17.38	16.88	16.93
3624	NYSE	DAR	Wed, Jul 27, 2011	17.81	17.81	16.93	17.20
3623	NYSE	DAR	Tue, Jul 26, 2011	18.08	18.20	17.84	17.88
3622	NYSE	DAR	Mon, Jul 25, 2011	18.11	18.54	17.76	18.12
3621	NYSE	DAR	Fri, Jul 22, 2011	18.51	18.60	18.17	18.37
3620	NYSE	DAR	Thu, Jul 21, 2011	18.02	18.72	17.83	18.51
3619	NYSE	DAR	Wed, Jul 20, 2011	18.10	18.10	17.60	17.93
3618	NYSE	DAR	Tue, Jul 19, 2011	17.24	18.09	17.16	18.00
3617	NYSE	DAR	Mon, Jul 18, 2011	17.22	17.27	16.89	17.09
3616	NYSE	DAR	Fri, Jul 15, 2011	17.25	17.34	16.80	17.33
3615	NYSE	DAR	Thu, Jul 14, 2011	17.89	17.94	16.75	16.80
3614	NYSE	DAR	Wed, Jul 13, 2011	17.70	18.00	17.57	17.81
3613	NYSE	DAR	Tue, Jul 12, 2011	17.40	17.78	17.15	17.65
3612	NYSE	DAR	Mon, Jul 11, 2011	17.27	17.42	17.04	17.40
3611	NYSE	DAR	Fri, Jul 8, 2011	16.70	17.52	16.62	17.48
3610	NYSE	DAR	Thu, Jul 7, 2011	16.87	17.34	16.86	17.00
3609	NYSE	DAR	Wed, Jul 6, 2011	17.16	17.30	16.52	16.68
3608	NYSE	DAR	Tue, Jul 5, 2011	17.11	17.41	16.78	17.22
3607	NYSE	DAR	Fri, Jul 1, 2011	17.18	17.23	16.19	16.97
3606	NYSE	DAR	Thu, Jun 30, 2011	18.49	18.54	17.23	17.70
3605	NYSE	DAR	Wed, Jun 29, 2011	18.00	18.54	17.85	18.50
3604	NYSE	DAR	Tue, Jun 28, 2011	17.64	18.02	17.64	17.95
3603	NYSE	DAR	Mon, Jun 27, 2011	17.80	18.00	17.36	17.64
3602	NYSE	DAR	Fri, Jun 24, 2011	17.70	18.06	17.62	17.79
3601	NYSE	DAR	Thu, Jun 23, 2011	17.35	17.69	17.03	17.69
3600	NYSE	DAR	Wed, Jun 22, 2011	17.74	18.16	17.54	17.58
3599	NYSE	DAR	Tue, Jun 21, 2011	17.08	17.92	17.01	17.77
3598	NYSE	DAR	Mon, Jun 20, 2011	17.25	17.25	16.85	16.95
3597	NYSE	DAR	Fri, Jun 17, 2011	17.94	17.99	17.13	17.31
3596	NYSE	DAR	Thu, Jun 16, 2011	18.67	18.67	15.77	17.07
3595	NYSE	DAR	Wed, Jun 15, 2011	18.57	18.91	18.25	18.64
3594	NYSE	DAR	Tue, Jun 14, 2011	18.26	18.83	17.94	18.82
3593	NYSE	DAR	Mon, Jun 13, 2011	18.57	18.72	17.86	18.08
3592	NYSE	DAR	Fri, Jun 10, 2011	18.21	18.83	18.07	18.20
3591	NYSE	DAR	Thu, Jun 9, 2011	17.85	18.10	17.63	18.10
3590	NYSE	DAR	Wed, Jun 8, 2011	17.95	18.06	17.69	17.72
3589	NYSE	DAR	Tue, Jun 7, 2011	18.21	18.21	17.94	17.97
3588	NYSE	DAR	Mon, Jun 6, 2011	18.37	18.53	17.93	18.02
3587	NYSE	DAR	Fri, Jun 3, 2011	18.73	18.75	18.37	18.42
3586	NYSE	DAR	Thu, Jun 2, 2011	18.85	19.00	18.76	18.99
3585	NYSE	DAR	Wed, Jun 1, 2011	19.16	19.62	18.72	18.79
3584	NYSE	DAR	Tue, May 31, 2011	19.25	19.37	18.89	19.15
3583	NYSE	DAR	Fri, May 27, 2011	18.39	19.10	18.35	19.02
3582	NYSE	DAR	Thu, May 26, 2011	17.86	18.34	17.55	18.32
3581	NYSE	DAR	Wed, May 25, 2011	17.54	18.03	17.51	17.95
3580	NYSE	DAR	Tue, May 24, 2011	17.60	17.93	17.53	17.54
3579	NYSE	DAR	Mon, May 23, 2011	17.74	17.88	17.42	17.58
3578	NYSE	DAR	Fri, May 20, 2011	17.45	18.16	17.35	18.07
3577	NYSE	DAR	Thu, May 19, 2011	17.67	17.87	17.27	17.55
3576	NYSE	DAR	Wed, May 18, 2011	17.32	17.89	17.19	17.60
3575	NYSE	DAR	Tue, May 17, 2011	17.53	17.66	16.89	17.20
3574	NYSE	DAR	Mon, May 16, 2011	17.37	18.09	17.30	17.58
3573	NYSE	DAR	Fri, May 13, 2011	17.23	17.39	16.79	17.23
3572	NYSE	DAR	Thu, May 12, 2011	15.64	15.84	15.22	15.77
3571	NYSE	DAR	Wed, May 11, 2011	15.93	15.93	15.36	15.67
3570	NYSE	DAR	Tue, May 10, 2011	15.78	15.97	15.65	15.93
3569	NYSE	DAR	Mon, May 9, 2011	15.29	15.74	15.21	15.68
3568	NYSE	DAR	Fri, May 6, 2011	15.01	15.42	14.95	15.25
3567	NYSE	DAR	Thu, May 5, 2011	14.62	14.96	14.44	14.83
3566	NYSE	DAR	Wed, May 4, 2011	15.07	15.13	14.58	14.76
3565	NYSE	DAR	Tue, May 3, 2011	15.61	15.63	14.94	15.07
3564	NYSE	DAR	Mon, May 2, 2011	16.24	16.24	15.29	15.63
3563	NYSE	DAR	Fri, Apr 29, 2011	16.24	16.28	16.09	16.17
3562	NYSE	DAR	Thu, Apr 28, 2011	15.97	16.26	15.93	16.19
3561	NYSE	DAR	Wed, Apr 27, 2011	15.57	16.09	15.37	16.00
3560	NYSE	DAR	Tue, Apr 26, 2011	15.29	15.72	15.17	15.60
3559	NYSE	DAR	Mon, Apr 25, 2011	15.33	15.39	15.17	15.30
3558	NYSE	DAR	Thu, Apr 21, 2011	15.60	15.64	15.28	15.40
3557	NYSE	DAR	Wed, Apr 20, 2011	15.52	15.63	15.30	15.48
3556	NYSE	DAR	Tue, Apr 19, 2011	15.14	15.35	15.00	15.33
3555	NYSE	DAR	Mon, Apr 18, 2011	14.94	15.12	14.78	15.08
3554	NYSE	DAR	Fri, Apr 15, 2011	15.35	15.40	15.00	15.17
3553	NYSE	DAR	Thu, Apr 14, 2011	14.97	15.41	14.91	15.38
3552	NYSE	DAR	Wed, Apr 13, 2011	15.32	15.61	15.12	15.15
3551	NYSE	DAR	Tue, Apr 12, 2011	15.09	15.33	14.93	15.23
3550	NYSE	DAR	Mon, Apr 11, 2011	15.34	15.48	15.06	15.23
3549	NYSE	DAR	Fri, Apr 8, 2011	15.55	15.78	15.24	15.38
3548	NYSE	DAR	Thu, Apr 7, 2011	15.74	15.90	15.51	15.53
3547	NYSE	DAR	Wed, Apr 6, 2011	16.25	16.25	15.52	15.70
3546	NYSE	DAR	Tue, Apr 5, 2011	16.53	16.53	16.00	16.04
3545	NYSE	DAR	Mon, Apr 4, 2011	15.97	16.07	15.75	15.84
3544	NYSE	DAR	Fri, Apr 1, 2011	15.48	15.95	15.42	15.89
3543	NYSE	DAR	Thu, Mar 31, 2011	15.18	15.38	15.11	15.37
3542	NYSE	DAR	Wed, Mar 30, 2011	14.95	15.15	14.85	15.15
3541	NYSE	DAR	Tue, Mar 29, 2011	14.69	14.94	14.52	14.87
3540	NYSE	DAR	Mon, Mar 28, 2011	14.70	14.75	14.57	14.68
3539	NYSE	DAR	Fri, Mar 25, 2011	14.55	14.76	14.53	14.64
3538	NYSE	DAR	Thu, Mar 24, 2011	14.56	14.75	14.44	14.55
3537	NYSE	DAR	Wed, Mar 23, 2011	14.29	14.57	14.08	14.50
3536	NYSE	DAR	Tue, Mar 22, 2011	14.46	14.46	14.17	14.34
3535	NYSE	DAR	Mon, Mar 21, 2011	13.92	14.42	13.92	14.40
3534	NYSE	DAR	Fri, Mar 18, 2011	13.81	14.02	13.75	13.85
3533	NYSE	DAR	Thu, Mar 17, 2011	13.63	13.88	13.50	13.69
3532	NYSE	DAR	Wed, Mar 16, 2011	13.59	13.67	13.25	13.44
3531	NYSE	DAR	Tue, Mar 15, 2011	13.51	13.80	13.31	13.66
3530	NYSE	DAR	Mon, Mar 14, 2011	13.71	13.97	13.51	13.88
3529	NYSE	DAR	Fri, Mar 11, 2011	13.78	14.05	13.72	13.75
3528	NYSE	DAR	Thu, Mar 10, 2011	14.29	14.29	13.80	13.85
3527	NYSE	DAR	Wed, Mar 9, 2011	14.54	14.60	14.33	14.46
3526	NYSE	DAR	Tue, Mar 8, 2011	14.47	14.65	14.21	14.54
3525	NYSE	DAR	Mon, Mar 7, 2011	14.76	14.82	14.17	14.50
3524	NYSE	DAR	Fri, Mar 4, 2011	14.28	14.80	14.25	14.79
3523	NYSE	DAR	Thu, Mar 3, 2011	14.07	14.64	14.00	14.17
3522	NYSE	DAR	Wed, Mar 2, 2011	13.80	14.02	13.55	14.00
3521	NYSE	DAR	Tue, Mar 1, 2011	13.98	14.00	13.61	13.80
3520	NYSE	DAR	Mon, Feb 28, 2011	14.20	14.40	13.87	13.89
3519	NYSE	DAR	Fri, Feb 25, 2011	14.20	14.34	14.01	14.12
3518	NYSE	DAR	Thu, Feb 24, 2011	13.82	14.19	13.82	14.09
3517	NYSE	DAR	Wed, Feb 23, 2011	14.05	14.23	13.73	13.91
3516	NYSE	DAR	Tue, Feb 22, 2011	14.40	14.47	13.95	13.99
3515	NYSE	DAR	Fri, Feb 18, 2011	14.73	14.75	14.41	14.51
3514	NYSE	DAR	Thu, Feb 17, 2011	14.75	14.86	14.56	14.67
3513	NYSE	DAR	Wed, Feb 16, 2011	14.74	14.94	14.61	14.75
3512	NYSE	DAR	Tue, Feb 15, 2011	14.98	15.06	14.69	14.74
3511	NYSE	DAR	Mon, Feb 14, 2011	15.11	15.40	14.96	15.06
3510	NYSE	DAR	Fri, Feb 11, 2011	14.59	14.93	14.55	14.89
3509	NYSE	DAR	Thu, Feb 10, 2011	14.40	14.80	14.22	14.70
3508	NYSE	DAR	Wed, Feb 9, 2011	14.46	14.60	14.33	14.51
3507	NYSE	DAR	Tue, Feb 8, 2011	14.31	14.52	14.26	14.52
3506	NYSE	DAR	Mon, Feb 7, 2011	14.26	14.69	14.18	14.26
3505	NYSE	DAR	Fri, Feb 4, 2011	13.58	14.04	13.50	13.98
3504	NYSE	DAR	Thu, Feb 3, 2011	13.53	13.71	13.31	13.55
3503	NYSE	DAR	Wed, Feb 2, 2011	13.82	13.95	13.49	13.53
3502	NYSE	DAR	Tue, Feb 1, 2011	13.68	13.95	13.55	13.84
3501	NYSE	DAR	Mon, Jan 31, 2011	13.66	13.84	13.43	13.55
3500	NYSE	DAR	Fri, Jan 28, 2011	13.59	13.85	13.28	13.70
3499	NYSE	DAR	Thu, Jan 27, 2011	12.88	13.11	12.52	12.96
3498	NYSE	DAR	Wed, Jan 26, 2011	12.71	13.05	12.56	12.93
3497	NYSE	DAR	Tue, Jan 25, 2011	12.66	12.70	12.31	12.65
3496	NYSE	DAR	Mon, Jan 24, 2011	12.92	13.18	12.50	12.69
3495	NYSE	DAR	Fri, Jan 21, 2011	12.92	13.93	12.92	13.61
3494	NYSE	DAR	Thu, Jan 20, 2011	12.28	13.00	11.92	12.93
3493	NYSE	DAR	Wed, Jan 19, 2011	12.85	12.88	12.30	12.40
3492	NYSE	DAR	Tue, Jan 18, 2011	12.74	12.98	12.50	12.86
3491	NYSE	DAR	Fri, Jan 14, 2011	12.95	13.01	12.73	12.78
3490	NYSE	DAR	Thu, Jan 13, 2011	12.98	13.08	12.81	12.97
3489	NYSE	DAR	Wed, Jan 12, 2011	12.79	13.05	12.77	12.98
3488	NYSE	DAR	Tue, Jan 11, 2011	12.53	12.71	12.48	12.66
3487	NYSE	DAR	Mon, Jan 10, 2011	12.47	12.58	12.33	12.49
3486	NYSE	DAR	Fri, Jan 7, 2011	12.60	12.60	12.35	12.56
3485	NYSE	DAR	Thu, Jan 6, 2011	12.89	12.98	12.34	12.55
3484	NYSE	DAR	Wed, Jan 5, 2011	12.11	13.09	12.01	12.86
3483	NYSE	DAR	Tue, Jan 4, 2011	13.36	13.36	11.94	12.09
3482	NYSE	DAR	Mon, Jan 3, 2011	13.43	13.80	13.19	13.30
3481	NYSE	DAR	Fri, Dec 31, 2010	13.49	13.60	13.25	13.28
3480	NYSE	DAR	Thu, Dec 30, 2010	13.24	13.65	13.17	13.49
3479	NYSE	DAR	Wed, Dec 29, 2010	13.55	13.68	13.29	13.29
3478	NYSE	DAR	Tue, Dec 28, 2010	13.50	13.69	13.33	13.57
3477	NYSE	DAR	Mon, Dec 27, 2010	13.41	13.58	13.27	13.47
3476	NYSE	DAR	Thu, Dec 23, 2010	13.58	13.65	13.46	13.49
3475	NYSE	DAR	Wed, Dec 22, 2010	13.43	13.78	13.41	13.59
3474	NYSE	DAR	Tue, Dec 21, 2010	13.31	13.55	13.28	13.42
3473	NYSE	DAR	Mon, Dec 20, 2010	13.09	13.33	13.05	13.22
3472	NYSE	DAR	Fri, Dec 17, 2010	13.15	13.15	12.78	13.06
3471	NYSE	DAR	Thu, Dec 16, 2010	12.90	13.15	12.72	13.15
3470	NYSE	DAR	Wed, Dec 15, 2010	13.19	13.39	12.89	12.91
3469	NYSE	DAR	Tue, Dec 14, 2010	13.16	13.33	13.10	13.19
3468	NYSE	DAR	Mon, Dec 13, 2010	13.20	13.39	13.07	13.16
3467	NYSE	DAR	Fri, Dec 10, 2010	12.92	13.16	12.87	13.15
3466	NYSE	DAR	Thu, Dec 9, 2010	12.89	12.94	12.73	12.91
3465	NYSE	DAR	Wed, Dec 8, 2010	12.84	12.95	12.78	12.79
3464	NYSE	DAR	Tue, Dec 7, 2010	12.78	12.99	12.73	12.81
3463	NYSE	DAR	Mon, Dec 6, 2010	12.49	12.68	12.34	12.65
3462	NYSE	DAR	Fri, Dec 3, 2010	12.44	12.56	12.17	12.54
3461	NYSE	DAR	Thu, Dec 2, 2010	12.16	12.51	12.14	12.51
3460	NYSE	DAR	Wed, Dec 1, 2010	11.83	12.23	11.82	12.14
3459	NYSE	DAR	Tue, Nov 30, 2010	11.73	11.87	11.48	11.58
3458	NYSE	DAR	Mon, Nov 29, 2010	11.86	12.08	11.57	11.90
3457	NYSE	DAR	Fri, Nov 26, 2010	11.83	12.09	11.74	11.98
3456	NYSE	DAR	Wed, Nov 24, 2010	11.69	11.96	11.60	11.91
3455	NYSE	DAR	Tue, Nov 23, 2010	11.57	11.61	11.34	11.51
3454	NYSE	DAR	Mon, Nov 22, 2010	11.80	11.89	11.52	11.74
3453	NYSE	DAR	Fri, Nov 19, 2010	11.82	11.98	11.50	11.90
3452	NYSE	DAR	Thu, Nov 18, 2010	11.85	11.94	11.74	11.90
3451	NYSE	DAR	Wed, Nov 17, 2010	12.01	12.05	11.62	11.71
3450	NYSE	DAR	Tue, Nov 16, 2010	11.92	12.33	11.82	12.01
3449	NYSE	DAR	Mon, Nov 15, 2010	12.16	12.20	11.96	12.02
3448	NYSE	DAR	Fri, Nov 12, 2010	12.45	12.66	12.09	12.10
3447	NYSE	DAR	Thu, Nov 11, 2010	11.21	13.00	10.56	12.53
3446	NYSE	DAR	Wed, Nov 10, 2010	11.52	12.04	11.47	12.03
3445	NYSE	DAR	Tue, Nov 9, 2010	11.03	11.81	10.77	11.53
3444	NYSE	DAR	Mon, Nov 8, 2010	10.40	10.59	10.20	10.30
3443	NYSE	DAR	Fri, Nov 5, 2010	10.40	10.55	10.32	10.48
3442	NYSE	DAR	Thu, Nov 4, 2010	10.37	10.47	9.99	10.39
3441	NYSE	DAR	Wed, Nov 3, 2010	10.23	10.23	9.97	10.22
3440	NYSE	DAR	Tue, Nov 2, 2010	10.18	10.29	10.07	10.19
3439	NYSE	DAR	Mon, Nov 1, 2010	10.08	10.29	9.89	10.06
3438	NYSE	DAR	Fri, Oct 29, 2010	9.94	10.12	9.87	10.01
3437	NYSE	DAR	Thu, Oct 28, 2010	10.03	10.07	9.79	9.97
3436	NYSE	DAR	Wed, Oct 27, 2010	9.92	9.96	9.76	9.92
3435	NYSE	DAR	Tue, Oct 26, 2010	9.85	10.07	9.84	10.02
3434	NYSE	DAR	Mon, Oct 25, 2010	9.94	10.13	9.76	9.94
3433	NYSE	DAR	Fri, Oct 22, 2010	9.85	9.96	9.77	9.83
3432	NYSE	DAR	Thu, Oct 21, 2010	10.04	10.20	9.80	9.83
3431	NYSE	DAR	Wed, Oct 20, 2010	9.91	10.08	9.86	9.95
3430	NYSE	DAR	Tue, Oct 19, 2010	9.84	9.91	9.71	9.85
3429	NYSE	DAR	Mon, Oct 18, 2010	10.03	10.09	9.90	10.02
3428	NYSE	DAR	Fri, Oct 15, 2010	9.98	10.06	9.83	10.01
3427	NYSE	DAR	Thu, Oct 14, 2010	9.99	10.00	9.72	9.87
3426	NYSE	DAR	Wed, Oct 13, 2010	9.78	10.19	9.78	9.98
3425	NYSE	DAR	Tue, Oct 12, 2010	10.00	10.00	9.69	9.75
3424	NYSE	DAR	Mon, Oct 11, 2010	9.41	10.07	9.38	10.00
3423	NYSE	DAR	Fri, Oct 8, 2010	8.79	9.42	8.78	9.32
3422	NYSE	DAR	Thu, Oct 7, 2010	8.83	8.93	8.72	8.76
3421	NYSE	DAR	Wed, Oct 6, 2010	8.58	8.81	8.58	8.79
3420	NYSE	DAR	Tue, Oct 5, 2010	8.42	8.60	8.32	8.60
3419	NYSE	DAR	Mon, Oct 4, 2010	8.52	8.58	8.27	8.31
3418	NYSE	DAR	Fri, Oct 1, 2010	8.62	8.66	8.39	8.52
3417	NYSE	DAR	Thu, Sep 30, 2010	8.62	8.67	8.30	8.52
3416	NYSE	DAR	Wed, Sep 29, 2010	8.46	8.58	8.44	8.56
3415	NYSE	DAR	Tue, Sep 28, 2010	8.47	8.54	8.34	8.52
3414	NYSE	DAR	Mon, Sep 27, 2010	8.60	8.61	8.41	8.47
3413	NYSE	DAR	Fri, Sep 24, 2010	8.30	8.60	8.30	8.59
3412	NYSE	DAR	Thu, Sep 23, 2010	8.29	8.39	8.18	8.18
3411	NYSE	DAR	Wed, Sep 22, 2010	8.34	8.48	8.29	8.40
3410	NYSE	DAR	Tue, Sep 21, 2010	8.61	8.64	8.35	8.35
3409	NYSE	DAR	Mon, Sep 20, 2010	8.36	8.62	8.25	8.59
3408	NYSE	DAR	Fri, Sep 17, 2010	8.22	8.44	8.10	8.36
3407	NYSE	DAR	Thu, Sep 16, 2010	8.07	8.15	8.05	8.12
3406	NYSE	DAR	Wed, Sep 15, 2010	8.13	8.23	8.00	8.11
3405	NYSE	DAR	Tue, Sep 14, 2010	8.21	8.21	8.06	8.15
3404	NYSE	DAR	Mon, Sep 13, 2010	8.08	8.24	8.00	8.22
3403	NYSE	DAR	Fri, Sep 10, 2010	7.88	7.98	7.83	7.97
3402	NYSE	DAR	Thu, Sep 9, 2010	7.93	7.98	7.74	7.83
3401	NYSE	DAR	Wed, Sep 8, 2010	7.72	7.88	7.72	7.78
3400	NYSE	DAR	Tue, Sep 7, 2010	7.96	7.97	7.70	7.71
3399	NYSE	DAR	Fri, Sep 3, 2010	8.03	8.10	7.86	7.98
3398	NYSE	DAR	Thu, Sep 2, 2010	7.83	7.90	7.74	7.86
3397	NYSE	DAR	Wed, Sep 1, 2010	7.63	7.84	7.61	7.83
3396	NYSE	DAR	Tue, Aug 31, 2010	7.56	7.68	7.45	7.52
3395	NYSE	DAR	Mon, Aug 30, 2010	7.74	7.79	7.59	7.59
3394	NYSE	DAR	Fri, Aug 27, 2010	7.49	7.80	7.40	7.80
3393	NYSE	DAR	Thu, Aug 26, 2010	7.54	7.64	7.38	7.41
3392	NYSE	DAR	Wed, Aug 25, 2010	7.48	7.53	7.39	7.53
3391	NYSE	DAR	Tue, Aug 24, 2010	7.58	7.70	7.40	7.53
3390	NYSE	DAR	Mon, Aug 23, 2010	7.71	7.85	7.61	7.68
3389	NYSE	DAR	Fri, Aug 20, 2010	7.64	7.70	7.44	7.68
3388	NYSE	DAR	Thu, Aug 19, 2010	7.75	7.82	7.43	7.70
3387	NYSE	DAR	Wed, Aug 18, 2010	7.84	7.88	7.64	7.76
3386	NYSE	DAR	Tue, Aug 17, 2010	7.71	7.90	7.65	7.83
3385	NYSE	DAR	Mon, Aug 16, 2010	7.37	7.65	7.21	7.64
3384	NYSE	DAR	Fri, Aug 13, 2010	7.80	7.86	7.43	7.44
3383	NYSE	DAR	Thu, Aug 12, 2010	7.78	7.91	7.66	7.82
3382	NYSE	DAR	Wed, Aug 11, 2010	7.99	7.99	7.80	7.92
3381	NYSE	DAR	Tue, Aug 10, 2010	8.10	8.31	8.03	8.21
3380	NYSE	DAR	Mon, Aug 9, 2010	8.13	8.25	8.02	8.23
3379	NYSE	DAR	Fri, Aug 6, 2010	7.98	8.14	7.87	8.14
3378	NYSE	DAR	Thu, Aug 5, 2010	8.20	8.25	8.03	8.03
3377	NYSE	DAR	Wed, Aug 4, 2010	8.24	8.34	8.19	8.29
3376	NYSE	DAR	Tue, Aug 3, 2010	8.18	8.40	8.07	8.16
3375	NYSE	DAR	Mon, Aug 2, 2010	8.32	8.35	8.10	8.25
3374	NYSE	DAR	Fri, Jul 30, 2010	7.97	8.25	7.92	8.16
3373	NYSE	DAR	Thu, Jul 29, 2010	8.18	8.30	7.91	8.13
3372	NYSE	DAR	Wed, Jul 28, 2010	8.29	8.36	8.08	8.13
3371	NYSE	DAR	Tue, Jul 27, 2010	8.30	8.38	8.13	8.29
3370	NYSE	DAR	Mon, Jul 26, 2010	7.94	8.22	7.87	8.22
3369	NYSE	DAR	Fri, Jul 23, 2010	7.79	7.89	7.67	7.89
3368	NYSE	DAR	Thu, Jul 22, 2010	7.61	7.86	7.58	7.81
3367	NYSE	DAR	Wed, Jul 21, 2010	7.76	7.76	7.51	7.51
3366	NYSE	DAR	Tue, Jul 20, 2010	7.39	7.69	7.26	7.68
3365	NYSE	DAR	Mon, Jul 19, 2010	7.45	7.51	7.29	7.51
3364	NYSE	DAR	Fri, Jul 16, 2010	7.71	7.71	7.38	7.40
3363	NYSE	DAR	Thu, Jul 15, 2010	7.75	7.84	7.55	7.80
3362	NYSE	DAR	Wed, Jul 14, 2010	7.71	7.83	7.63	7.76
3361	NYSE	DAR	Tue, Jul 13, 2010	7.55	7.81	7.50	7.77
3360	NYSE	DAR	Mon, Jul 12, 2010	7.63	7.63	7.38	7.45
3359	NYSE	DAR	Fri, Jul 9, 2010	7.59	7.67	7.51	7.63
3358	NYSE	DAR	Thu, Jul 8, 2010	7.42	7.61	7.40	7.59
3357	NYSE	DAR	Wed, Jul 7, 2010	7.03	7.37	7.03	7.36
3356	NYSE	DAR	Tue, Jul 6, 2010	7.43	7.45	7.00	7.02
3355	NYSE	DAR	Fri, Jul 2, 2010	7.45	7.47	7.17	7.25
3354	NYSE	DAR	Thu, Jul 1, 2010	7.49	7.52	7.20	7.41
3353	NYSE	DAR	Wed, Jun 30, 2010	7.52	7.65	7.42	7.51
3352	NYSE	DAR	Tue, Jun 29, 2010	7.52	7.64	7.45	7.52
3351	NYSE	DAR	Mon, Jun 28, 2010	7.83	7.83	7.58	7.69
3350	NYSE	DAR	Fri, Jun 25, 2010	7.48	7.80	7.40	7.76
3349	NYSE	DAR	Thu, Jun 24, 2010	7.63	7.67	7.40	7.43
3348	NYSE	DAR	Wed, Jun 23, 2010	7.55	7.77	7.48	7.73
3347	NYSE	DAR	Tue, Jun 22, 2010	7.75	7.91	7.54	7.58
3346	NYSE	DAR	Mon, Jun 21, 2010	8.07	8.25	7.68	7.74
3345	NYSE	DAR	Fri, Jun 18, 2010	7.90	7.99	7.82	7.98
3344	NYSE	DAR	Thu, Jun 17, 2010	8.07	8.07	7.80	7.89
3343	NYSE	DAR	Wed, Jun 16, 2010	8.00	8.09	7.93	7.99
3342	NYSE	DAR	Tue, Jun 15, 2010	7.93	8.14	7.86	8.11
3341	NYSE	DAR	Mon, Jun 14, 2010	7.88	8.01	7.76	7.90
3340	NYSE	DAR	Fri, Jun 11, 2010	7.67	7.85	7.58	7.82
3339	NYSE	DAR	Thu, Jun 10, 2010	7.45	7.76	7.37	7.76
3338	NYSE	DAR	Wed, Jun 9, 2010	7.48	7.57	7.27	7.30
3337	NYSE	DAR	Tue, Jun 8, 2010	7.66	7.69	7.29	7.38
3336	NYSE	DAR	Mon, Jun 7, 2010	7.76	7.85	7.55	7.60
3335	NYSE	DAR	Fri, Jun 4, 2010	8.00	8.14	7.72	7.74
3334	NYSE	DAR	Thu, Jun 3, 2010	8.01	8.30	8.01	8.25
3333	NYSE	DAR	Wed, Jun 2, 2010	7.85	8.02	7.69	7.99
3332	NYSE	DAR	Tue, Jun 1, 2010	7.90	7.90	7.54	7.65
3331	NYSE	DAR	Fri, May 28, 2010	8.06	8.24	7.95	8.00
3330	NYSE	DAR	Thu, May 27, 2010	7.99	8.13	7.70	8.10
3329	NYSE	DAR	Wed, May 26, 2010	7.72	7.93	7.65	7.83
3328	NYSE	DAR	Tue, May 25, 2010	7.56	7.66	7.39	7.60
3327	NYSE	DAR	Mon, May 24, 2010	8.13	8.13	7.73	7.74
3326	NYSE	DAR	Fri, May 21, 2010	7.85	8.39	7.81	8.11
3325	NYSE	DAR	Thu, May 20, 2010	8.05	8.30	7.83	8.06
3324	NYSE	DAR	Wed, May 19, 2010	8.53	8.60	8.17	8.26
3323	NYSE	DAR	Tue, May 18, 2010	9.13	9.26	8.54	8.57
3322	NYSE	DAR	Mon, May 17, 2010	9.09	9.33	8.77	9.01
3321	NYSE	DAR	Fri, May 14, 2010	9.26	9.38	8.81	9.06
3320	NYSE	DAR	Thu, May 13, 2010	9.51	9.61	9.34	9.37
3319	NYSE	DAR	Wed, May 12, 2010	9.06	9.58	9.06	9.57
3318	NYSE	DAR	Tue, May 11, 2010	8.89	9.33	8.80	9.04
3317	NYSE	DAR	Mon, May 10, 2010	8.86	9.11	8.61	9.02
3316	NYSE	DAR	Fri, May 7, 2010	8.86	8.86	8.40	8.44
3315	NYSE	DAR	Thu, May 6, 2010	9.30	9.49	8.55	8.87
3314	NYSE	DAR	Wed, May 5, 2010	9.10	9.73	9.10	9.31
3313	NYSE	DAR	Tue, May 4, 2010	9.56	9.60	9.14	9.24
3312	NYSE	DAR	Mon, May 3, 2010	9.52	9.75	9.51	9.69
3311	NYSE	DAR	Fri, Apr 30, 2010	9.61	9.68	9.46	9.49
3310	NYSE	DAR	Thu, Apr 29, 2010	9.50	9.61	9.37	9.61
3309	NYSE	DAR	Wed, Apr 28, 2010	9.35	9.49	9.24	9.35
3308	NYSE	DAR	Tue, Apr 27, 2010	9.43	9.55	9.20	9.30
3307	NYSE	DAR	Mon, Apr 26, 2010	9.48	9.57	9.39	9.45
3306	NYSE	DAR	Fri, Apr 23, 2010	9.57	9.58	9.45	9.51
3305	NYSE	DAR	Thu, Apr 22, 2010	9.53	9.54	9.31	9.54
3304	NYSE	DAR	Wed, Apr 21, 2010	9.59	9.75	9.59	9.63
3303	NYSE	DAR	Tue, Apr 20, 2010	9.50	9.64	9.44	9.62
3302	NYSE	DAR	Mon, Apr 19, 2010	9.50	9.56	9.19	9.47
3301	NYSE	DAR	Fri, Apr 16, 2010	9.56	9.73	9.41	9.58
3300	NYSE	DAR	Thu, Apr 15, 2010	9.45	9.63	9.32	9.56
3299	NYSE	DAR	Wed, Apr 14, 2010	9.25	9.63	9.22	9.50
3298	NYSE	DAR	Tue, Apr 13, 2010	8.97	9.20	8.97	9.20
3297	NYSE	DAR	Mon, Apr 12, 2010	8.99	9.07	8.91	9.02
3296	NYSE	DAR	Fri, Apr 9, 2010	9.01	9.10	8.91	9.01
3295	NYSE	DAR	Thu, Apr 8, 2010	9.01	9.12	8.91	9.08
3294	NYSE	DAR	Wed, Apr 7, 2010	9.01	9.05	8.95	9.02
3293	NYSE	DAR	Tue, Apr 6, 2010	9.06	9.15	8.98	9.02
3292	NYSE	DAR	Mon, Apr 5, 2010	9.03	9.20	9.02	9.07
3291	NYSE	DAR	Thu, Apr 1, 2010	9.05	9.11	8.92	9.04
3290	NYSE	DAR	Wed, Mar 31, 2010	8.99	9.16	8.94	8.96
3289	NYSE	DAR	Tue, Mar 30, 2010	9.12	9.19	8.89	9.05
3288	NYSE	DAR	Mon, Mar 29, 2010	9.02	9.43	8.95	9.13
3287	NYSE	DAR	Fri, Mar 26, 2010	9.04	9.11	8.96	9.01
3286	NYSE	DAR	Thu, Mar 25, 2010	8.90	9.13	8.81	9.00
3285	NYSE	DAR	Wed, Mar 24, 2010	8.87	9.03	8.80	8.81
3284	NYSE	DAR	Tue, Mar 23, 2010	8.78	9.00	8.74	8.92
3283	NYSE	DAR	Mon, Mar 22, 2010	8.47	8.81	8.41	8.79
3282	NYSE	DAR	Fri, Mar 19, 2010	8.77	8.79	8.38	8.56
3281	NYSE	DAR	Thu, Mar 18, 2010	9.13	9.16	8.65	8.70
3280	NYSE	DAR	Wed, Mar 17, 2010	8.84	9.14	8.81	9.00
3279	NYSE	DAR	Tue, Mar 16, 2010	8.70	8.86	8.70	8.85
3278	NYSE	DAR	Mon, Mar 15, 2010	8.40	8.76	8.26	8.64
3277	NYSE	DAR	Fri, Mar 12, 2010	8.54	8.58	8.37	8.41
3276	NYSE	DAR	Thu, Mar 11, 2010	8.44	8.53	8.28	8.52
3275	NYSE	DAR	Wed, Mar 10, 2010	8.39	8.56	8.34	8.47
3274	NYSE	DAR	Tue, Mar 9, 2010	8.20	8.54	8.18	8.40
3273	NYSE	DAR	Mon, Mar 8, 2010	8.24	8.38	7.97	8.21
3272	NYSE	DAR	Fri, Mar 5, 2010	7.65	8.45	7.65	8.27
3271	NYSE	DAR	Thu, Mar 4, 2010	7.85	8.28	7.56	7.60
3270	NYSE	DAR	Wed, Mar 3, 2010	8.30	8.42	8.10	8.19
3269	NYSE	DAR	Tue, Mar 2, 2010	8.34	8.44	8.24	8.30
3268	NYSE	DAR	Mon, Mar 1, 2010	8.14	8.34	8.14	8.34
3267	NYSE	DAR	Fri, Feb 26, 2010	8.18	8.27	8.05	8.06
3266	NYSE	DAR	Thu, Feb 25, 2010	8.17	8.32	8.07	8.15
3265	NYSE	DAR	Wed, Feb 24, 2010	8.31	8.40	8.25	8.31
3264	NYSE	DAR	Tue, Feb 23, 2010	8.21	8.35	8.10	8.26
3263	NYSE	DAR	Mon, Feb 22, 2010	8.33	8.40	8.18	8.20
3262	NYSE	DAR	Fri, Feb 19, 2010	8.21	8.40	8.06	8.28
3261	NYSE	DAR	Thu, Feb 18, 2010	7.95	8.16	7.89	8.10
3260	NYSE	DAR	Wed, Feb 17, 2010	7.94	8.04	7.82	7.93
3259	NYSE	DAR	Tue, Feb 16, 2010	7.76	7.93	7.66	7.92
3258	NYSE	DAR	Fri, Feb 12, 2010	7.50	7.75	7.46	7.72
3257	NYSE	DAR	Thu, Feb 11, 2010	7.43	7.59	7.35	7.59
3256	NYSE	DAR	Wed, Feb 10, 2010	7.47	7.52	7.36	7.48
3255	NYSE	DAR	Tue, Feb 9, 2010	7.66	7.74	7.49	7.52
3254	NYSE	DAR	Mon, Feb 8, 2010	7.68	7.77	7.50	7.54
3253	NYSE	DAR	Fri, Feb 5, 2010	7.60	7.69	7.39	7.67
3252	NYSE	DAR	Thu, Feb 4, 2010	8.03	8.03	7.53	7.56
3251	NYSE	DAR	Wed, Feb 3, 2010	8.03	8.13	7.69	8.08
3250	NYSE	DAR	Tue, Feb 2, 2010	8.21	8.35	7.96	8.04
3249	NYSE	DAR	Mon, Feb 1, 2010	7.80	8.27	7.79	8.18
3248	NYSE	DAR	Fri, Jan 29, 2010	7.74	7.88	7.65	7.79
3247	NYSE	DAR	Thu, Jan 28, 2010	7.99	8.08	7.63	7.72
3246	NYSE	DAR	Wed, Jan 27, 2010	7.79	7.98	7.77	7.96
3245	NYSE	DAR	Tue, Jan 26, 2010	7.93	7.98	7.72	7.87
3244	NYSE	DAR	Mon, Jan 25, 2010	7.96	8.08	7.84	7.94
3243	NYSE	DAR	Fri, Jan 22, 2010	8.11	8.13	7.84	7.90
3242	NYSE	DAR	Thu, Jan 21, 2010	8.34	8.57	8.04	8.11
3241	NYSE	DAR	Wed, Jan 20, 2010	8.58	8.63	8.30	8.35
3240	NYSE	DAR	Tue, Jan 19, 2010	8.55	8.75	8.52	8.64
3239	NYSE	DAR	Fri, Jan 15, 2010	8.84	8.91	8.50	8.55
3238	NYSE	DAR	Thu, Jan 14, 2010	8.68	9.00	8.60	8.81
3237	NYSE	DAR	Wed, Jan 13, 2010	8.59	8.71	8.47	8.69
3236	NYSE	DAR	Tue, Jan 12, 2010	8.51	8.59	8.42	8.53
3235	NYSE	DAR	Mon, Jan 11, 2010	8.83	8.88	8.53	8.56
3234	NYSE	DAR	Fri, Jan 8, 2010	8.83	8.87	8.61	8.72
3233	NYSE	DAR	Thu, Jan 7, 2010	8.82	8.98	8.57	8.85
3232	NYSE	DAR	Wed, Jan 6, 2010	8.80	9.17	8.73	8.83
3231	NYSE	DAR	Tue, Jan 5, 2010	8.78	9.15	8.70	8.81
3230	NYSE	DAR	Mon, Jan 4, 2010	8.48	8.99	8.47	8.76
3229	NYSE	DAR	Thu, Dec 31, 2009	8.36	8.45	8.30	8.38
3228	NYSE	DAR	Wed, Dec 30, 2009	8.29	8.43	8.27	8.39
3227	NYSE	DAR	Tue, Dec 29, 2009	8.18	8.48	8.18	8.36
3226	NYSE	DAR	Mon, Dec 28, 2009	8.25	8.32	8.21	8.27
3225	NYSE	DAR	Thu, Dec 24, 2009	8.22	8.29	8.16	8.28
3224	NYSE	DAR	Wed, Dec 23, 2009	7.69	8.23	7.64	8.19
3223	NYSE	DAR	Tue, Dec 22, 2009	7.50	7.68	7.46	7.66
3222	NYSE	DAR	Mon, Dec 21, 2009	7.45	7.49	7.28	7.49
3221	NYSE	DAR	Fri, Dec 18, 2009	7.34	7.45	7.11	7.42
3220	NYSE	DAR	Thu, Dec 17, 2009	7.16	7.30	7.10	7.29
3219	NYSE	DAR	Wed, Dec 16, 2009	7.26	7.46	7.22	7.24
3218	NYSE	DAR	Tue, Dec 15, 2009	7.23	7.45	7.22	7.24
3217	NYSE	DAR	Mon, Dec 14, 2009	7.24	7.28	7.18	7.27
3216	NYSE	DAR	Fri, Dec 11, 2009	7.18	7.25	7.12	7.20
3215	NYSE	DAR	Thu, Dec 10, 2009	7.24	7.32	7.11	7.15
3214	NYSE	DAR	Wed, Dec 9, 2009	7.40	7.40	7.10	7.24
3213	NYSE	DAR	Tue, Dec 8, 2009	7.49	7.60	7.33	7.37
3212	NYSE	DAR	Mon, Dec 7, 2009	7.37	7.62	7.36	7.58
3211	NYSE	DAR	Fri, Dec 4, 2009	7.20	7.41	7.16	7.41
3210	NYSE	DAR	Thu, Dec 3, 2009	7.29	7.35	7.04	7.04
3209	NYSE	DAR	Wed, Dec 2, 2009	7.14	7.29	7.03	7.24
3208	NYSE	DAR	Tue, Dec 1, 2009	7.17	7.25	7.02	7.15
3207	NYSE	DAR	Mon, Nov 30, 2009	7.36	7.38	7.03	7.12
3206	NYSE	DAR	Fri, Nov 27, 2009	7.32	7.50	7.26	7.38
3205	NYSE	DAR	Wed, Nov 25, 2009	7.79	7.81	7.57	7.57
3204	NYSE	DAR	Tue, Nov 24, 2009	7.71	7.77	7.60	7.75
3203	NYSE	DAR	Mon, Nov 23, 2009	7.76	7.94	7.73	7.74
3202	NYSE	DAR	Fri, Nov 20, 2009	7.58	7.71	7.42	7.63
3201	NYSE	DAR	Thu, Nov 19, 2009	7.77	7.79	7.53	7.63
3200	NYSE	DAR	Wed, Nov 18, 2009	7.96	8.05	7.80	7.83
3199	NYSE	DAR	Tue, Nov 17, 2009	7.99	8.03	7.87	7.99
3198	NYSE	DAR	Mon, Nov 16, 2009	7.59	8.07	7.50	8.02
3197	NYSE	DAR	Fri, Nov 13, 2009	6.85	7.69	6.85	7.52
3196	NYSE	DAR	Thu, Nov 12, 2009	6.90	7.09	6.77	6.80
3195	NYSE	DAR	Wed, Nov 11, 2009	6.96	7.03	6.85	7.02
3194	NYSE	DAR	Tue, Nov 10, 2009	6.86	7.00	6.81	6.90
3193	NYSE	DAR	Mon, Nov 9, 2009	7.02	7.12	6.74	6.92
3192	NYSE	DAR	Fri, Nov 6, 2009	6.94	7.11	6.87	6.96
3191	NYSE	DAR	Thu, Nov 5, 2009	6.92	7.11	6.85	7.07
3190	NYSE	DAR	Wed, Nov 4, 2009	7.07	7.08	6.85	6.86
3189	NYSE	DAR	Tue, Nov 3, 2009	6.89	7.02	6.78	7.01
3188	NYSE	DAR	Mon, Nov 2, 2009	6.98	7.04	6.77	6.98
3187	NYSE	DAR	Fri, Oct 30, 2009	7.06	7.10	6.81	6.95
3186	NYSE	DAR	Thu, Oct 29, 2009	7.12	7.23	7.02	7.13
3185	NYSE	DAR	Wed, Oct 28, 2009	7.21	7.36	7.01	7.04
3184	NYSE	DAR	Tue, Oct 27, 2009	7.17	7.30	7.02	7.20
3183	NYSE	DAR	Mon, Oct 26, 2009	6.94	7.25	6.90	7.16
3182	NYSE	DAR	Fri, Oct 23, 2009	7.16	7.21	6.93	6.95
3181	NYSE	DAR	Thu, Oct 22, 2009	7.17	7.17	6.99	7.10
3180	NYSE	DAR	Wed, Oct 21, 2009	7.00	7.30	6.91	7.16
3179	NYSE	DAR	Tue, Oct 20, 2009	7.21	7.21	6.86	7.01
3178	NYSE	DAR	Mon, Oct 19, 2009	7.03	7.30	7.00	7.17
3177	NYSE	DAR	Fri, Oct 16, 2009	7.06	7.07	6.94	6.99
3176	NYSE	DAR	Thu, Oct 15, 2009	7.02	7.18	6.98	7.10
3175	NYSE	DAR	Wed, Oct 14, 2009	7.25	7.34	6.99	7.06
3174	NYSE	DAR	Tue, Oct 13, 2009	7.17	7.28	7.06	7.15
3173	NYSE	DAR	Mon, Oct 12, 2009	7.36	7.42	7.17	7.20
3172	NYSE	DAR	Fri, Oct 9, 2009	7.07	7.26	7.07	7.26
3171	NYSE	DAR	Thu, Oct 8, 2009	7.10	7.20	7.02	7.06
3170	NYSE	DAR	Wed, Oct 7, 2009	7.03	7.10	6.99	7.01
3169	NYSE	DAR	Tue, Oct 6, 2009	7.10	7.16	6.99	7.05
3168	NYSE	DAR	Mon, Oct 5, 2009	7.01	7.07	6.95	7.06
3167	NYSE	DAR	Fri, Oct 2, 2009	6.87	7.04	6.87	6.95
3166	NYSE	DAR	Thu, Oct 1, 2009	7.28	7.31	6.95	6.96
3165	NYSE	DAR	Wed, Sep 30, 2009	7.36	7.48	7.13	7.35
3164	NYSE	DAR	Tue, Sep 29, 2009	7.58	7.62	7.37	7.37
3163	NYSE	DAR	Mon, Sep 28, 2009	7.41	7.59	7.39	7.56
3162	NYSE	DAR	Fri, Sep 25, 2009	7.39	7.63	7.32	7.38
3161	NYSE	DAR	Thu, Sep 24, 2009	7.82	7.88	7.45	7.51
3160	NYSE	DAR	Wed, Sep 23, 2009	7.99	8.01	7.80	7.80
3159	NYSE	DAR	Tue, Sep 22, 2009	7.93	8.04	7.91	7.95
3158	NYSE	DAR	Mon, Sep 21, 2009	7.79	8.00	7.66	7.89
3157	NYSE	DAR	Fri, Sep 18, 2009	7.83	8.07	7.76	7.85
3156	NYSE	DAR	Thu, Sep 17, 2009	7.89	8.01	7.72	7.79
3155	NYSE	DAR	Wed, Sep 16, 2009	7.95	8.09	7.84	7.93
3154	NYSE	DAR	Tue, Sep 15, 2009	7.87	7.92	7.73	7.91
3153	NYSE	DAR	Mon, Sep 14, 2009	8.08	8.09	7.67	7.87
3152	NYSE	DAR	Fri, Sep 11, 2009	8.01	8.23	8.00	8.13
3151	NYSE	DAR	Thu, Sep 10, 2009	7.60	8.01	7.60	8.01
3150	NYSE	DAR	Wed, Sep 9, 2009	7.26	7.73	7.18	7.56
3149	NYSE	DAR	Tue, Sep 8, 2009	7.08	7.35	6.99	7.29
3148	NYSE	DAR	Fri, Sep 4, 2009	7.02	7.06	6.92	7.00
3147	NYSE	DAR	Thu, Sep 3, 2009	6.98	7.09	6.84	7.04
3146	NYSE	DAR	Wed, Sep 2, 2009	6.96	7.09	6.92	6.96
3145	NYSE	DAR	Tue, Sep 1, 2009	7.01	7.42	6.90	6.95
3144	NYSE	DAR	Mon, Aug 31, 2009	7.12	7.17	6.93	7.01
3143	NYSE	DAR	Fri, Aug 28, 2009	7.34	7.39	7.19	7.22
3142	NYSE	DAR	Thu, Aug 27, 2009	7.09	7.35	6.95	7.27
3141	NYSE	DAR	Wed, Aug 26, 2009	7.16	7.16	7.02	7.09
3140	NYSE	DAR	Tue, Aug 25, 2009	7.41	7.41	7.11	7.16
3139	NYSE	DAR	Mon, Aug 24, 2009	7.35	7.49	7.31	7.34
3138	NYSE	DAR	Fri, Aug 21, 2009	7.23	7.33	7.07	7.29
3137	NYSE	DAR	Thu, Aug 20, 2009	7.20	7.35	7.09	7.14
3136	NYSE	DAR	Wed, Aug 19, 2009	6.91	7.29	6.83	7.20
3135	NYSE	DAR	Tue, Aug 18, 2009	6.72	7.03	6.72	7.00
3134	NYSE	DAR	Mon, Aug 17, 2009	6.77	6.80	6.50	6.73
3133	NYSE	DAR	Fri, Aug 14, 2009	7.24	7.37	6.43	6.97
3132	NYSE	DAR	Thu, Aug 13, 2009	7.15	7.39	7.10	7.36
3131	NYSE	DAR	Wed, Aug 12, 2009	7.08	7.30	7.05	7.13
3130	NYSE	DAR	Tue, Aug 11, 2009	7.18	7.36	7.00	7.13
3129	NYSE	DAR	Mon, Aug 10, 2009	6.98	7.37	6.94	7.21
3128	NYSE	DAR	Fri, Aug 7, 2009	7.12	7.20	6.93	7.06
3127	NYSE	DAR	Thu, Aug 6, 2009	7.04	7.09	6.86	7.03
3126	NYSE	DAR	Wed, Aug 5, 2009	7.08	7.08	6.80	7.02
3125	NYSE	DAR	Tue, Aug 4, 2009	7.20	7.20	6.97	7.10
3124	NYSE	DAR	Mon, Aug 3, 2009	7.07	7.26	6.87	7.26
3123	NYSE	DAR	Fri, Jul 31, 2009	7.06	7.25	7.00	7.06
3122	NYSE	DAR	Thu, Jul 30, 2009	7.00	7.26	6.93	7.07
3121	NYSE	DAR	Wed, Jul 29, 2009	6.89	7.00	6.79	6.91
3120	NYSE	DAR	Tue, Jul 28, 2009	6.92	7.07	6.80	7.00
3119	NYSE	DAR	Mon, Jul 27, 2009	7.09	7.29	6.79	6.99
3118	NYSE	DAR	Fri, Jul 24, 2009	6.93	7.12	6.86	7.12
3117	NYSE	DAR	Thu, Jul 23, 2009	6.65	7.11	6.65	6.98
3116	NYSE	DAR	Wed, Jul 22, 2009	6.66	6.76	6.58	6.68
3115	NYSE	DAR	Tue, Jul 21, 2009	6.70	6.80	6.58	6.71
3114	NYSE	DAR	Mon, Jul 20, 2009	6.75	6.88	6.65	6.68
3113	NYSE	DAR	Fri, Jul 17, 2009	6.80	6.90	6.65	6.73
3112	NYSE	DAR	Thu, Jul 16, 2009	6.83	6.85	6.52	6.81
3111	NYSE	DAR	Wed, Jul 15, 2009	6.78	7.00	6.61	6.87
3110	NYSE	DAR	Tue, Jul 14, 2009	6.57	6.62	6.41	6.57
3109	NYSE	DAR	Mon, Jul 13, 2009	6.34	6.58	6.08	6.57
3108	NYSE	DAR	Fri, Jul 10, 2009	6.52	6.53	6.26	6.33
3107	NYSE	DAR	Thu, Jul 9, 2009	6.41	6.82	6.35	6.52
3106	NYSE	DAR	Wed, Jul 8, 2009	6.48	6.48	6.18	6.38
3105	NYSE	DAR	Tue, Jul 7, 2009	6.59	6.62	6.38	6.43
3104	NYSE	DAR	Mon, Jul 6, 2009	6.43	6.55	6.28	6.52
3103	NYSE	DAR	Thu, Jul 2, 2009	6.80	6.80	6.48	6.48
3102	NYSE	DAR	Wed, Jul 1, 2009	6.64	7.00	6.64	6.87
3101	NYSE	DAR	Tue, Jun 30, 2009	6.67	6.75	6.55	6.60
3100	NYSE	DAR	Mon, Jun 29, 2009	6.78	6.86	6.61	6.66
3099	NYSE	DAR	Fri, Jun 26, 2009	6.76	6.86	6.53	6.80
3098	NYSE	DAR	Thu, Jun 25, 2009	6.60	6.80	6.47	6.79
3097	NYSE	DAR	Wed, Jun 24, 2009	6.73	6.91	6.56	6.63
3096	NYSE	DAR	Tue, Jun 23, 2009	6.64	6.74	6.50	6.65
3095	NYSE	DAR	Mon, Jun 22, 2009	7.17	7.19	6.60	6.60
3094	NYSE	DAR	Fri, Jun 19, 2009	7.26	7.51	7.17	7.22
3093	NYSE	DAR	Thu, Jun 18, 2009	7.15	7.25	6.79	7.17
3092	NYSE	DAR	Wed, Jun 17, 2009	7.66	7.66	7.01	7.09
3091	NYSE	DAR	Tue, Jun 16, 2009	8.08	8.08	7.65	7.71
3090	NYSE	DAR	Mon, Jun 15, 2009	8.15	8.22	7.91	7.97
3089	NYSE	DAR	Fri, Jun 12, 2009	8.09	8.28	7.99	8.24
3088	NYSE	DAR	Thu, Jun 11, 2009	8.06	8.43	8.01	8.16
3087	NYSE	DAR	Wed, Jun 10, 2009	7.99	8.06	7.81	8.02
3086	NYSE	DAR	Tue, Jun 9, 2009	7.69	7.90	7.63	7.83
3085	NYSE	DAR	Mon, Jun 8, 2009	7.85	7.89	7.55	7.66
3084	NYSE	DAR	Fri, Jun 5, 2009	7.80	8.01	7.67	7.93
3083	NYSE	DAR	Thu, Jun 4, 2009	7.41	7.81	7.23	7.69
3082	NYSE	DAR	Wed, Jun 3, 2009	7.58	7.82	7.16	7.34
3081	NYSE	DAR	Tue, Jun 2, 2009	7.45	7.76	7.39	7.68
3080	NYSE	DAR	Mon, Jun 1, 2009	7.72	7.84	7.31	7.52
3079	NYSE	DAR	Fri, May 29, 2009	7.36	7.62	7.22	7.57
3078	NYSE	DAR	Thu, May 28, 2009	7.66	7.67	7.21	7.30
3077	NYSE	DAR	Wed, May 27, 2009	7.37	7.68	7.37	7.57
3076	NYSE	DAR	Tue, May 26, 2009	7.07	7.51	7.07	7.41
3075	NYSE	DAR	Fri, May 22, 2009	7.18	7.22	6.98	7.11
3074	NYSE	DAR	Thu, May 21, 2009	7.20	7.20	6.76	7.14
3073	NYSE	DAR	Wed, May 20, 2009	7.11	7.45	7.03	7.28
3072	NYSE	DAR	Tue, May 19, 2009	6.87	7.24	6.63	7.00
3071	NYSE	DAR	Mon, May 18, 2009	7.25	7.25	6.69	6.81
3070	NYSE	DAR	Fri, May 15, 2009	6.54	7.59	6.54	7.00
3069	NYSE	DAR	Thu, May 14, 2009	6.34	6.71	6.23	6.60
3068	NYSE	DAR	Wed, May 13, 2009	6.49	6.64	6.30	6.38
3067	NYSE	DAR	Tue, May 12, 2009	6.99	7.09	6.52	6.60
3066	NYSE	DAR	Mon, May 11, 2009	7.15	7.28	6.87	6.93
3065	NYSE	DAR	Fri, May 8, 2009	6.86	7.31	6.82	7.30
3064	NYSE	DAR	Thu, May 7, 2009	6.54	6.88	6.53	6.72
3063	NYSE	DAR	Wed, May 6, 2009	6.54	6.66	6.34	6.46
3062	NYSE	DAR	Tue, May 5, 2009	6.65	6.76	6.34	6.44
3061	NYSE	DAR	Mon, May 4, 2009	6.15	6.64	6.15	6.62
3060	NYSE	DAR	Fri, May 1, 2009	5.75	6.25	5.75	6.11
3059	NYSE	DAR	Thu, Apr 30, 2009	6.12	6.30	5.69	5.72
3058	NYSE	DAR	Wed, Apr 29, 2009	6.06	6.40	5.92	6.03
3057	NYSE	DAR	Tue, Apr 28, 2009	6.03	6.12	5.95	6.02
3056	NYSE	DAR	Mon, Apr 27, 2009	6.03	6.12	5.95	6.10
3055	NYSE	DAR	Fri, Apr 24, 2009	5.84	6.15	5.84	6.08
3054	NYSE	DAR	Thu, Apr 23, 2009	5.96	6.07	5.74	5.88
3053	NYSE	DAR	Wed, Apr 22, 2009	5.92	6.17	5.88	5.94
3052	NYSE	DAR	Tue, Apr 21, 2009	5.79	6.08	5.79	6.00
3051	NYSE	DAR	Mon, Apr 20, 2009	6.25	6.30	5.70	5.81
3050	NYSE	DAR	Fri, Apr 17, 2009	5.65	6.41	5.63	6.36
3049	NYSE	DAR	Thu, Apr 16, 2009	4.81	5.47	4.80	5.43
3048	NYSE	DAR	Wed, Apr 15, 2009	4.41	4.78	4.40	4.77
3047	NYSE	DAR	Tue, Apr 14, 2009	4.46	4.57	4.30	4.50
3046	NYSE	DAR	Mon, Apr 13, 2009	4.50	4.56	4.38	4.52
3045	NYSE	DAR	Thu, Apr 9, 2009	4.45	4.57	4.40	4.52
3044	NYSE	DAR	Wed, Apr 8, 2009	4.23	4.33	4.03	4.33
3043	NYSE	DAR	Tue, Apr 7, 2009	4.37	4.42	4.11	4.14
3042	NYSE	DAR	Mon, Apr 6, 2009	4.50	4.53	4.25	4.43
3041	NYSE	DAR	Fri, Apr 3, 2009	4.32	4.60	4.27	4.54
3040	NYSE	DAR	Thu, Apr 2, 2009	4.12	4.44	4.05	4.32
3039	NYSE	DAR	Wed, Apr 1, 2009	3.65	4.04	3.57	4.00
3038	NYSE	DAR	Tue, Mar 31, 2009	3.80	3.95	3.50	3.71
3037	NYSE	DAR	Mon, Mar 30, 2009	4.00	4.02	3.68	3.79
3036	NYSE	DAR	Fri, Mar 27, 2009	3.99	4.15	3.95	4.00
3035	NYSE	DAR	Thu, Mar 26, 2009	4.18	4.24	3.79	4.16
3034	NYSE	DAR	Wed, Mar 25, 2009	3.94	4.28	3.80	4.09
3033	NYSE	DAR	Tue, Mar 24, 2009	4.16	4.23	3.88	3.90
3032	NYSE	DAR	Mon, Mar 23, 2009	3.97	4.25	3.82	4.23
3031	NYSE	DAR	Fri, Mar 20, 2009	3.60	3.88	3.56	3.72
3030	NYSE	DAR	Thu, Mar 19, 2009	3.53	3.64	3.43	3.56
3029	NYSE	DAR	Wed, Mar 18, 2009	3.63	3.66	3.33	3.48
3028	NYSE	DAR	Tue, Mar 17, 2009	3.49	3.66	3.39	3.66
3027	NYSE	DAR	Mon, Mar 16, 2009	3.40	3.58	3.26	3.49
3026	NYSE	DAR	Fri, Mar 13, 2009	3.26	3.41	3.20	3.37
3025	NYSE	DAR	Thu, Mar 12, 2009	3.00	3.25	2.89	3.20
3024	NYSE	DAR	Wed, Mar 11, 2009	3.10	3.17	3.00	3.01
3023	NYSE	DAR	Tue, Mar 10, 2009	3.04	3.17	2.97	3.12
3022	NYSE	DAR	Mon, Mar 9, 2009	3.06	3.12	2.93	2.94
3021	NYSE	DAR	Fri, Mar 6, 2009	3.18	3.21	2.92	3.09
3020	NYSE	DAR	Thu, Mar 5, 2009	4.32	4.32	2.82	3.08
3019	NYSE	DAR	Wed, Mar 4, 2009	4.40	4.57	4.26	4.43
3018	NYSE	DAR	Tue, Mar 3, 2009	4.32	4.48	4.05	4.32
3017	NYSE	DAR	Mon, Mar 2, 2009	4.32	4.56	4.07	4.14
3016	NYSE	DAR	Fri, Feb 27, 2009	4.22	4.45	4.15	4.33
3015	NYSE	DAR	Thu, Feb 26, 2009	4.25	4.44	4.23	4.23
3014	NYSE	DAR	Wed, Feb 25, 2009	4.49	4.57	4.22	4.23
3013	NYSE	DAR	Tue, Feb 24, 2009	4.11	4.58	4.03	4.52
3012	NYSE	DAR	Mon, Feb 23, 2009	4.23	4.32	4.00	4.04
3011	NYSE	DAR	Fri, Feb 20, 2009	4.45	4.45	4.16	4.20
3010	NYSE	DAR	Thu, Feb 19, 2009	4.66	4.70	4.48	4.52
3009	NYSE	DAR	Wed, Feb 18, 2009	4.82	4.82	4.50	4.58
3008	NYSE	DAR	Tue, Feb 17, 2009	4.92	4.92	4.66	4.78
3007	NYSE	DAR	Fri, Feb 13, 2009	5.25	5.35	5.09	5.16
3006	NYSE	DAR	Thu, Feb 12, 2009	5.01	5.31	4.94	5.26
3005	NYSE	DAR	Wed, Feb 11, 2009	5.14	5.33	5.00	5.12
3004	NYSE	DAR	Tue, Feb 10, 2009	5.43	5.61	5.04	5.12
3003	NYSE	DAR	Mon, Feb 9, 2009	5.28	5.56	5.22	5.48
3002	NYSE	DAR	Fri, Feb 6, 2009	5.07	5.30	5.02	5.29
3001	NYSE	DAR	Thu, Feb 5, 2009	4.73	5.14	4.67	5.07
3000	NYSE	DAR	Wed, Feb 4, 2009	4.89	5.02	4.64	4.76
2999	NYSE	DAR	Tue, Feb 3, 2009	4.53	4.94	4.47	4.87
2998	NYSE	DAR	Mon, Feb 2, 2009	4.53	4.53	4.28	4.49
2997	NYSE	DAR	Fri, Jan 30, 2009	4.84	4.88	4.53	4.59
2996	NYSE	DAR	Thu, Jan 29, 2009	5.12	5.15	4.75	4.77
2995	NYSE	DAR	Wed, Jan 28, 2009	5.09	5.19	5.02	5.17
2994	NYSE	DAR	Tue, Jan 27, 2009	4.99	5.08	4.79	5.02
2993	NYSE	DAR	Mon, Jan 26, 2009	4.85	5.10	4.85	4.96
2992	NYSE	DAR	Fri, Jan 23, 2009	4.76	4.94	4.61	4.86
2991	NYSE	DAR	Thu, Jan 22, 2009	5.05	5.14	4.82	4.96
2990	NYSE	DAR	Wed, Jan 21, 2009	4.97	5.24	4.86	5.24
2989	NYSE	DAR	Tue, Jan 20, 2009	5.43	5.43	4.85	4.88
2988	NYSE	DAR	Fri, Jan 16, 2009	5.31	5.54	5.16	5.50
2987	NYSE	DAR	Thu, Jan 15, 2009	5.12	5.32	4.71	5.22
2986	NYSE	DAR	Wed, Jan 14, 2009	5.41	5.41	4.93	5.12
2985	NYSE	DAR	Tue, Jan 13, 2009	5.26	5.48	5.15	5.34
2984	NYSE	DAR	Mon, Jan 12, 2009	5.80	5.90	5.32	5.40
2983	NYSE	DAR	Fri, Jan 9, 2009	5.95	6.09	5.74	5.86
2982	NYSE	DAR	Thu, Jan 8, 2009	6.08	6.15	5.80	5.95
2981	NYSE	DAR	Wed, Jan 7, 2009	6.25	6.37	6.03	6.15
2980	NYSE	DAR	Tue, Jan 6, 2009	6.41	6.61	6.15	6.39
2979	NYSE	DAR	Mon, Jan 5, 2009	5.91	6.56	5.90	6.36
2978	NYSE	DAR	Fri, Jan 2, 2009	5.50	6.00	5.45	5.93
2977	NYSE	DAR	Wed, Dec 31, 2008	5.63	5.88	5.28	5.49
2976	NYSE	DAR	Tue, Dec 30, 2008	5.89	5.94	5.42	5.64
2975	NYSE	DAR	Mon, Dec 29, 2008	5.55	5.77	5.54	5.75
2974	NYSE	DAR	Fri, Dec 26, 2008	5.29	5.57	5.27	5.54
2973	NYSE	DAR	Wed, Dec 24, 2008	5.26	5.34	5.18	5.25
2972	NYSE	DAR	Tue, Dec 23, 2008	5.10	5.33	5.00	5.24
2971	NYSE	DAR	Mon, Dec 22, 2008	5.23	5.32	4.87	5.11
2970	NYSE	DAR	Fri, Dec 19, 2008	5.36	5.63	5.19	5.34
2969	NYSE	DAR	Thu, Dec 18, 2008	4.82	5.37	4.65	5.36
2968	NYSE	DAR	Wed, Dec 17, 2008	4.62	4.91	4.50	4.80
2967	NYSE	DAR	Tue, Dec 16, 2008	4.53	4.78	4.34	4.75
2966	NYSE	DAR	Mon, Dec 15, 2008	4.79	4.97	4.33	4.46
2965	NYSE	DAR	Fri, Dec 12, 2008	4.17	4.83	4.00	4.76
2964	NYSE	DAR	Thu, Dec 11, 2008	4.25	4.48	4.05	4.28
2963	NYSE	DAR	Wed, Dec 10, 2008	3.73	4.16	3.73	4.16
2962	NYSE	DAR	Tue, Dec 9, 2008	3.76	3.83	3.46	3.66
2961	NYSE	DAR	Mon, Dec 8, 2008	4.11	4.11	3.68	3.80
2960	NYSE	DAR	Fri, Dec 5, 2008	4.18	4.28	3.97	4.04
2959	NYSE	DAR	Thu, Dec 4, 2008	4.50	4.53	4.04	4.17
2958	NYSE	DAR	Wed, Dec 3, 2008	4.34	4.58	4.00	4.54
2957	NYSE	DAR	Tue, Dec 2, 2008	3.83	4.50	3.66	4.35
2956	NYSE	DAR	Mon, Dec 1, 2008	4.93	4.93	3.58	3.62
2955	NYSE	DAR	Fri, Nov 28, 2008	5.01	5.04	4.71	5.00
2954	NYSE	DAR	Wed, Nov 26, 2008	4.81	5.11	4.55	5.07
2953	NYSE	DAR	Tue, Nov 25, 2008	3.89	4.87	3.79	4.87
2952	NYSE	DAR	Mon, Nov 24, 2008	3.58	3.99	3.58	3.87
2951	NYSE	DAR	Fri, Nov 21, 2008	3.60	3.69	3.28	3.56
2950	NYSE	DAR	Thu, Nov 20, 2008	3.60	3.99	3.27	3.53
2949	NYSE	DAR	Wed, Nov 19, 2008	4.11	4.20	3.60	3.60
2948	NYSE	DAR	Tue, Nov 18, 2008	4.25	4.35	4.05	4.20
2947	NYSE	DAR	Mon, Nov 17, 2008	4.54	4.69	4.23	4.25
2946	NYSE	DAR	Fri, Nov 14, 2008	4.83	4.93	4.45	4.57
2945	NYSE	DAR	Thu, Nov 13, 2008	4.64	4.92	4.13	4.92
2944	NYSE	DAR	Wed, Nov 12, 2008	4.81	4.84	4.50	4.52
2943	NYSE	DAR	Tue, Nov 11, 2008	5.52	5.60	4.67	4.72
2942	NYSE	DAR	Mon, Nov 10, 2008	6.56	6.56	5.71	5.73
2941	NYSE	DAR	Fri, Nov 7, 2008	6.37	7.35	6.12	6.30
2940	NYSE	DAR	Thu, Nov 6, 2008	7.27	7.38	6.64	6.73
2939	NYSE	DAR	Wed, Nov 5, 2008	7.98	7.98	7.17	7.22
2938	NYSE	DAR	Tue, Nov 4, 2008	7.89	8.05	7.65	7.89
2937	NYSE	DAR	Mon, Nov 3, 2008	7.54	7.67	7.00	7.13
2936	NYSE	DAR	Fri, Oct 31, 2008	6.91	7.60	6.72	7.54
2935	NYSE	DAR	Thu, Oct 30, 2008	6.43	6.93	6.42	6.91
2934	NYSE	DAR	Wed, Oct 29, 2008	6.25	6.70	6.18	6.37
2933	NYSE	DAR	Tue, Oct 28, 2008	5.80	6.20	5.44	6.20
2932	NYSE	DAR	Mon, Oct 27, 2008	6.00	6.22	5.46	5.49
2931	NYSE	DAR	Fri, Oct 24, 2008	6.06	6.46	6.00	6.16
2930	NYSE	DAR	Thu, Oct 23, 2008	6.62	6.84	6.22	6.64
2929	NYSE	DAR	Wed, Oct 22, 2008	7.59	7.59	6.36	6.58
2928	NYSE	DAR	Tue, Oct 21, 2008	7.77	8.00	7.52	7.66
2927	NYSE	DAR	Mon, Oct 20, 2008	7.51	7.90	7.37	7.90
2926	NYSE	DAR	Fri, Oct 17, 2008	7.13	8.04	7.01	7.42
2925	NYSE	DAR	Thu, Oct 16, 2008	7.10	7.44	6.67	7.28
2924	NYSE	DAR	Wed, Oct 15, 2008	7.84	7.89	6.86	6.87
2923	NYSE	DAR	Tue, Oct 14, 2008	8.94	9.12	7.38	7.84
2922	NYSE	DAR	Mon, Oct 13, 2008	7.85	8.42	7.85	8.42
2921	NYSE	DAR	Fri, Oct 10, 2008	7.01	7.77	6.16	7.55
2920	NYSE	DAR	Thu, Oct 9, 2008	8.31	8.50	7.39	7.46
2919	NYSE	DAR	Wed, Oct 8, 2008	7.96	8.84	7.71	8.23
2918	NYSE	DAR	Tue, Oct 7, 2008	8.82	8.90	7.95	8.01
2917	NYSE	DAR	Mon, Oct 6, 2008	9.15	9.31	8.15	8.63
2916	NYSE	DAR	Fri, Oct 3, 2008	9.76	10.45	9.55	9.56
2915	NYSE	DAR	Thu, Oct 2, 2008	10.95	11.23	9.53	9.63
2914	NYSE	DAR	Wed, Oct 1, 2008	11.08	11.21	10.80	11.00
2913	NYSE	DAR	Tue, Sep 30, 2008	10.96	11.40	10.68	11.11
2912	NYSE	DAR	Mon, Sep 29, 2008	12.02	12.02	10.57	10.92
2911	NYSE	DAR	Fri, Sep 26, 2008	11.76	12.24	11.38	12.20
2910	NYSE	DAR	Thu, Sep 25, 2008	11.79	12.10	11.55	11.96
2909	NYSE	DAR	Wed, Sep 24, 2008	11.62	11.90	11.33	11.76
2908	NYSE	DAR	Tue, Sep 23, 2008	11.59	11.89	11.20	11.62
2907	NYSE	DAR	Mon, Sep 22, 2008	12.20	12.26	11.58	11.91
2906	NYSE	DAR	Fri, Sep 19, 2008	11.55	12.25	10.70	12.19
2905	NYSE	DAR	Thu, Sep 18, 2008	11.10	11.65	9.66	10.79
2904	NYSE	DAR	Wed, Sep 17, 2008	11.95	12.03	10.98	10.99
2903	NYSE	DAR	Tue, Sep 16, 2008	11.61	12.07	11.27	12.07
2902	NYSE	DAR	Mon, Sep 15, 2008	12.03	12.38	11.56	11.77
2901	NYSE	DAR	Fri, Sep 12, 2008	12.66	12.66	12.20	12.36
2900	NYSE	DAR	Thu, Sep 11, 2008	11.70	12.50	11.51	12.40
2899	NYSE	DAR	Wed, Sep 10, 2008	11.36	12.12	11.36	11.90
2898	NYSE	DAR	Tue, Sep 9, 2008	12.59	12.59	11.29	11.44
2897	NYSE	DAR	Mon, Sep 8, 2008	12.88	12.88	11.77	12.11
2896	NYSE	DAR	Fri, Sep 5, 2008	12.28	12.67	12.02	12.58
2895	NYSE	DAR	Thu, Sep 4, 2008	12.83	13.05	12.36	12.38
2894	NYSE	DAR	Wed, Sep 3, 2008	13.03	13.48	12.87	12.97
2893	NYSE	DAR	Tue, Sep 2, 2008	13.91	14.04	13.12	13.22
2892	NYSE	DAR	Fri, Aug 29, 2008	13.76	13.92	13.47	13.73
2891	NYSE	DAR	Thu, Aug 28, 2008	13.55	14.00	13.53	13.88
2890	NYSE	DAR	Wed, Aug 27, 2008	13.49	13.62	13.35	13.54
2889	NYSE	DAR	Tue, Aug 26, 2008	13.18	13.58	13.09	13.46
2888	NYSE	DAR	Mon, Aug 25, 2008	13.49	13.51	13.03	13.18
2887	NYSE	DAR	Fri, Aug 22, 2008	13.70	13.77	13.39	13.50
2886	NYSE	DAR	Thu, Aug 21, 2008	13.34	13.78	13.26	13.62
2885	NYSE	DAR	Wed, Aug 20, 2008	13.48	13.58	13.25	13.53
2884	NYSE	DAR	Tue, Aug 19, 2008	13.71	13.71	13.34	13.43
2883	NYSE	DAR	Mon, Aug 18, 2008	13.30	13.82	13.30	13.64
2882	NYSE	DAR	Fri, Aug 15, 2008	13.50	13.95	13.16	13.31
2881	NYSE	DAR	Thu, Aug 14, 2008	13.39	13.63	13.09	13.47
2880	NYSE	DAR	Wed, Aug 13, 2008	13.40	13.70	13.09	13.48
2879	NYSE	DAR	Tue, Aug 12, 2008	11.92	13.52	11.92	13.38
2878	NYSE	DAR	Mon, Aug 11, 2008	14.68	14.90	11.33	11.77
2877	NYSE	DAR	Fri, Aug 8, 2008	16.14	16.14	14.25	14.71
2876	NYSE	DAR	Thu, Aug 7, 2008	15.27	15.92	14.87	15.02
2875	NYSE	DAR	Wed, Aug 6, 2008	15.05	15.66	14.98	15.37
2874	NYSE	DAR	Tue, Aug 5, 2008	15.55	15.65	14.83	15.15
2873	NYSE	DAR	Mon, Aug 4, 2008	16.34	16.44	15.27	15.39
2872	NYSE	DAR	Fri, Aug 1, 2008	16.17	16.38	15.80	16.21
2871	NYSE	DAR	Thu, Jul 31, 2008	16.44	16.56	16.07	16.18
2870	NYSE	DAR	Wed, Jul 30, 2008	16.26	16.78	16.13	16.54
2869	NYSE	DAR	Tue, Jul 29, 2008	15.81	16.48	15.81	16.16
2868	NYSE	DAR	Mon, Jul 28, 2008	16.15	16.15	15.50	15.79
2867	NYSE	DAR	Fri, Jul 25, 2008	16.00	16.13	15.53	16.05
2866	NYSE	DAR	Thu, Jul 24, 2008	15.76	16.20	15.46	15.91
2865	NYSE	DAR	Wed, Jul 23, 2008	16.08	16.24	15.50	15.75
2864	NYSE	DAR	Tue, Jul 22, 2008	16.13	16.33	15.80	16.07
2863	NYSE	DAR	Mon, Jul 21, 2008	15.98	16.20	15.70	16.18
2862	NYSE	DAR	Fri, Jul 18, 2008	16.50	16.55	15.85	16.10
2861	NYSE	DAR	Thu, Jul 17, 2008	17.38	17.52	16.20	16.44
2860	NYSE	DAR	Wed, Jul 16, 2008	16.84	17.28	16.80	17.15
2859	NYSE	DAR	Tue, Jul 15, 2008	16.59	17.18	16.18	16.81
2858	NYSE	DAR	Mon, Jul 14, 2008	17.00	17.09	16.33	16.76
2857	NYSE	DAR	Fri, Jul 11, 2008	16.61	16.88	16.02	16.83
2856	NYSE	DAR	Thu, Jul 10, 2008	16.00	16.98	15.94	16.53
2855	NYSE	DAR	Wed, Jul 9, 2008	16.16	16.55	15.86	15.99
2854	NYSE	DAR	Tue, Jul 8, 2008	15.20	16.25	15.20	16.22
2853	NYSE	DAR	Mon, Jul 7, 2008	15.75	16.02	15.23	15.77
2852	NYSE	DAR	Thu, Jul 3, 2008	15.98	16.14	13.66	15.70
2851	NYSE	DAR	Wed, Jul 2, 2008	16.89	16.97	15.90	16.01
2850	NYSE	DAR	Tue, Jul 1, 2008	16.38	16.76	16.15	16.69
2849	NYSE	DAR	Mon, Jun 30, 2008	16.65	17.00	16.10	16.52
2848	NYSE	DAR	Fri, Jun 27, 2008	16.40	16.73	16.08	16.67
2847	NYSE	DAR	Thu, Jun 26, 2008	16.67	16.88	16.22	16.46
2846	NYSE	DAR	Wed, Jun 25, 2008	16.27	17.29	16.27	16.87
2845	NYSE	DAR	Tue, Jun 24, 2008	16.51	16.69	15.55	16.24
2844	NYSE	DAR	Mon, Jun 23, 2008	17.19	17.19	16.51	16.60
2843	NYSE	DAR	Fri, Jun 20, 2008	17.49	17.49	16.82	17.19
2842	NYSE	DAR	Thu, Jun 19, 2008	17.17	17.45	17.02	17.29
2841	NYSE	DAR	Wed, Jun 18, 2008	17.23	17.36	16.86	17.17
2840	NYSE	DAR	Tue, Jun 17, 2008	17.13	17.50	16.88	17.28
2839	NYSE	DAR	Mon, Jun 16, 2008	16.06	17.09	15.96	17.06
2838	NYSE	DAR	Fri, Jun 13, 2008	16.06	16.09	15.84	16.09
2837	NYSE	DAR	Thu, Jun 12, 2008	15.85	16.13	15.77	15.88
2836	NYSE	DAR	Wed, Jun 11, 2008	16.76	16.76	15.71	15.71
2835	NYSE	DAR	Tue, Jun 10, 2008	16.75	16.91	16.60	16.76
2834	NYSE	DAR	Mon, Jun 9, 2008	16.59	17.00	16.50	16.63
2833	NYSE	DAR	Fri, Jun 6, 2008	16.95	17.06	16.65	16.65
2832	NYSE	DAR	Thu, Jun 5, 2008	16.99	17.21	16.90	17.02
2831	NYSE	DAR	Wed, Jun 4, 2008	16.76	17.30	16.76	16.97
2830	NYSE	DAR	Tue, Jun 3, 2008	16.59	17.10	16.38	16.95
2829	NYSE	DAR	Mon, Jun 2, 2008	16.05	16.50	16.00	16.44
2828	NYSE	DAR	Fri, May 30, 2008	16.24	16.25	15.67	16.11
2827	NYSE	DAR	Thu, May 29, 2008	16.16	16.46	16.00	16.25
2826	NYSE	DAR	Wed, May 28, 2008	15.99	16.25	15.76	16.10
2825	NYSE	DAR	Tue, May 27, 2008	14.87	15.33	14.80	15.32
2824	NYSE	DAR	Fri, May 23, 2008	14.59	14.95	14.46	14.72
2823	NYSE	DAR	Thu, May 22, 2008	14.54	14.90	14.47	14.59
2822	NYSE	DAR	Wed, May 21, 2008	15.00	15.01	14.36	14.43
2821	NYSE	DAR	Tue, May 20, 2008	14.59	15.03	14.45	14.98
2820	NYSE	DAR	Mon, May 19, 2008	14.59	14.97	14.33	14.46
2819	NYSE	DAR	Fri, May 16, 2008	14.59	14.94	14.45	14.53
2818	NYSE	DAR	Thu, May 15, 2008	14.03	14.63	13.98	14.38
2817	NYSE	DAR	Wed, May 14, 2008	15.45	15.45	13.90	14.00
2816	NYSE	DAR	Tue, May 13, 2008	15.30	15.58	15.21	15.27
2815	NYSE	DAR	Mon, May 12, 2008	16.25	16.25	14.83	15.20
2814	NYSE	DAR	Fri, May 9, 2008	16.20	16.75	15.62	16.18
2813	NYSE	DAR	Thu, May 8, 2008	16.62	16.62	14.61	14.93
2812	NYSE	DAR	Wed, May 7, 2008	16.29	16.50	16.22	16.35
2811	NYSE	DAR	Tue, May 6, 2008	16.05	16.25	16.00	16.20
2810	NYSE	DAR	Mon, May 5, 2008	15.58	16.10	15.48	16.00
2809	NYSE	DAR	Fri, May 2, 2008	15.12	15.57	15.07	15.45
2808	NYSE	DAR	Thu, May 1, 2008	15.20	15.33	14.89	15.03
2807	NYSE	DAR	Wed, Apr 30, 2008	15.19	15.57	14.96	15.27
2806	NYSE	DAR	Tue, Apr 29, 2008	15.70	15.70	14.94	15.04
2805	NYSE	DAR	Mon, Apr 28, 2008	15.80	15.92	15.11	15.71
2804	NYSE	DAR	Fri, Apr 25, 2008	15.48	15.76	15.26	15.70
2803	NYSE	DAR	Thu, Apr 24, 2008	15.61	15.76	14.30	15.42
2802	NYSE	DAR	Wed, Apr 23, 2008	15.38	15.94	15.31	15.76
2801	NYSE	DAR	Tue, Apr 22, 2008	15.88	15.89	15.07	15.43
2800	NYSE	DAR	Mon, Apr 21, 2008	15.82	16.08	14.91	15.89
2799	NYSE	DAR	Fri, Apr 18, 2008	15.44	16.13	15.36	15.67
2798	NYSE	DAR	Thu, Apr 17, 2008	14.16	15.53	14.14	15.39
2797	NYSE	DAR	Wed, Apr 16, 2008	13.73	13.96	13.51	13.90
2796	NYSE	DAR	Tue, Apr 15, 2008	13.68	13.76	13.46	13.59
2795	NYSE	DAR	Mon, Apr 14, 2008	13.73	13.75	13.52	13.56
2794	NYSE	DAR	Fri, Apr 11, 2008	13.30	14.07	13.25	13.68
2793	NYSE	DAR	Thu, Apr 10, 2008	12.87	13.47	12.81	13.47
2792	NYSE	DAR	Wed, Apr 9, 2008	12.94	13.15	12.64	12.89
2791	NYSE	DAR	Tue, Apr 8, 2008	12.89	13.11	12.75	12.94
2790	NYSE	DAR	Mon, Apr 7, 2008	12.94	13.00	12.79	12.92
2789	NYSE	DAR	Fri, Apr 4, 2008	12.86	13.12	12.67	12.78
2788	NYSE	DAR	Thu, Apr 3, 2008	12.46	13.15	12.30	12.93
2787	NYSE	DAR	Wed, Apr 2, 2008	12.30	12.60	12.11	12.40
2786	NYSE	DAR	Tue, Apr 1, 2008	12.95	12.95	12.00	12.33
2785	NYSE	DAR	Mon, Mar 31, 2008	13.02	13.02	12.86	12.95
2784	NYSE	DAR	Fri, Mar 28, 2008	13.15	13.21	12.90	12.98
2783	NYSE	DAR	Thu, Mar 27, 2008	13.15	13.40	12.90	13.12
2782	NYSE	DAR	Wed, Mar 26, 2008	13.40	13.40	13.00	13.10
2781	NYSE	DAR	Tue, Mar 25, 2008	12.62	13.41	12.50	13.36
2780	NYSE	DAR	Mon, Mar 24, 2008	11.97	12.59	11.97	12.56
2779	NYSE	DAR	Thu, Mar 20, 2008	12.79	12.80	11.54	11.97
2778	NYSE	DAR	Wed, Mar 19, 2008	13.20	13.33	12.63	12.64
2777	NYSE	DAR	Tue, Mar 18, 2008	13.07	13.29	12.70	13.04
2776	NYSE	DAR	Mon, Mar 17, 2008	12.88	13.14	12.61	12.65
2775	NYSE	DAR	Fri, Mar 14, 2008	13.42	13.50	13.00	13.25
2774	NYSE	DAR	Thu, Mar 13, 2008	13.07	13.31	12.80	13.28
2773	NYSE	DAR	Wed, Mar 12, 2008	13.43	13.43	12.98	12.98
2772	NYSE	DAR	Tue, Mar 11, 2008	12.75	13.31	12.62	13.25
2771	NYSE	DAR	Mon, Mar 10, 2008	13.00	13.00	12.35	12.42
2770	NYSE	DAR	Fri, Mar 7, 2008	13.06	13.50	12.85	12.93
2769	NYSE	DAR	Thu, Mar 6, 2008	13.26	13.43	13.05	13.27
2768	NYSE	DAR	Wed, Mar 5, 2008	13.30	13.39	13.07	13.37
2767	NYSE	DAR	Tue, Mar 4, 2008	13.41	13.45	13.08	13.39
2766	NYSE	DAR	Mon, Mar 3, 2008	13.89	14.11	12.53	13.51
2765	NYSE	DAR	Fri, Feb 29, 2008	14.20	14.38	13.82	13.90
2764	NYSE	DAR	Thu, Feb 28, 2008	13.77	14.33	13.40	14.29
2763	NYSE	DAR	Wed, Feb 27, 2008	13.59	13.72	13.53	13.55
2762	NYSE	DAR	Tue, Feb 26, 2008	13.65	13.80	13.46	13.64
2761	NYSE	DAR	Mon, Feb 25, 2008	13.64	13.90	13.51	13.71
2760	NYSE	DAR	Fri, Feb 22, 2008	13.62	13.87	13.19	13.42
2759	NYSE	DAR	Thu, Feb 21, 2008	13.32	14.04	13.30	13.76
2758	NYSE	DAR	Wed, Feb 20, 2008	13.27	13.29	13.02	13.20
2757	NYSE	DAR	Tue, Feb 19, 2008	13.00	13.74	13.00	13.34
2756	NYSE	DAR	Fri, Feb 15, 2008	12.77	12.93	12.53	12.91
2755	NYSE	DAR	Thu, Feb 14, 2008	13.38	13.38	12.64	12.77
2754	NYSE	DAR	Wed, Feb 13, 2008	13.08	13.45	12.92	13.34
2753	NYSE	DAR	Tue, Feb 12, 2008	12.64	13.12	12.45	12.84
2752	NYSE	DAR	Mon, Feb 11, 2008	12.21	12.60	11.87	12.55
2751	NYSE	DAR	Fri, Feb 8, 2008	12.46	12.52	12.06	12.18
2750	NYSE	DAR	Thu, Feb 7, 2008	12.63	12.63	11.94	12.60
2749	NYSE	DAR	Wed, Feb 6, 2008	12.29	12.69	12.29	12.60
2748	NYSE	DAR	Tue, Feb 5, 2008	12.34	12.63	12.25	12.37
2747	NYSE	DAR	Mon, Feb 4, 2008	12.32	12.86	12.24	12.57
2746	NYSE	DAR	Fri, Feb 1, 2008	11.67	12.40	11.51	12.18
2745	NYSE	DAR	Thu, Jan 31, 2008	11.14	11.65	11.02	11.64
2744	NYSE	DAR	Wed, Jan 30, 2008	10.70	11.86	10.65	11.36
2743	NYSE	DAR	Tue, Jan 29, 2008	11.26	11.38	10.75	10.81
2742	NYSE	DAR	Mon, Jan 28, 2008	11.25	11.40	11.09	11.28
2741	NYSE	DAR	Fri, Jan 25, 2008	11.47	11.51	11.03	11.14
2740	NYSE	DAR	Thu, Jan 24, 2008	11.54	11.54	11.27	11.28
2739	NYSE	DAR	Wed, Jan 23, 2008	10.00	11.59	10.00	11.48
2738	NYSE	DAR	Tue, Jan 22, 2008	9.90	10.26	9.40	10.16
2737	NYSE	DAR	Fri, Jan 18, 2008	11.19	11.19	10.10	10.73
2736	NYSE	DAR	Thu, Jan 17, 2008	11.63	11.63	10.81	11.12
2735	NYSE	DAR	Wed, Jan 16, 2008	11.65	11.74	11.04	11.61
2734	NYSE	DAR	Tue, Jan 15, 2008	11.43	11.75	11.36	11.66
2733	NYSE	DAR	Mon, Jan 14, 2008	11.76	11.76	11.37	11.56
2732	NYSE	DAR	Fri, Jan 11, 2008	11.56	11.75	11.36	11.66
2731	NYSE	DAR	Thu, Jan 10, 2008	11.16	11.68	11.10	11.67
2730	NYSE	DAR	Wed, Jan 9, 2008	11.35	11.40	10.98	11.31
2729	NYSE	DAR	Tue, Jan 8, 2008	11.70	11.71	11.45	11.45
2728	NYSE	DAR	Mon, Jan 7, 2008	11.57	11.92	11.49	11.67
2727	NYSE	DAR	Fri, Jan 4, 2008	11.52	11.75	11.49	11.54
2726	NYSE	DAR	Thu, Jan 3, 2008	11.55	11.74	11.42	11.70
2725	NYSE	DAR	Wed, Jan 2, 2008	11.52	11.78	11.21	11.54
2724	NYSE	DAR	Mon, Dec 31, 2007	11.75	11.84	11.06	11.56
2723	NYSE	DAR	Fri, Dec 28, 2007	11.48	11.78	11.35	11.69
2722	NYSE	DAR	Thu, Dec 27, 2007	12.02	12.09	11.23	11.46
2721	NYSE	DAR	Wed, Dec 26, 2007	11.96	12.10	11.69	12.10
2720	NYSE	DAR	Mon, Dec 24, 2007	11.79	12.00	11.72	11.96
2719	NYSE	DAR	Fri, Dec 21, 2007	11.74	11.94	11.54	11.85
2718	NYSE	DAR	Thu, Dec 20, 2007	11.25	11.56	11.05	11.54
2717	NYSE	DAR	Wed, Dec 19, 2007	11.07	11.21	10.91	11.11
2716	NYSE	DAR	Tue, Dec 18, 2007	11.18	11.18	10.50	11.11
2715	NYSE	DAR	Mon, Dec 17, 2007	11.11	11.31	10.92	11.03
2714	NYSE	DAR	Fri, Dec 14, 2007	11.18	11.31	10.70	11.16
2713	NYSE	DAR	Thu, Dec 13, 2007	11.19	11.19	10.75	11.18
2712	NYSE	DAR	Wed, Dec 12, 2007	11.25	11.49	10.96	11.26
2711	NYSE	DAR	Tue, Dec 11, 2007	11.77	11.78	10.81	10.92
2710	NYSE	DAR	Mon, Dec 10, 2007	11.78	11.78	11.32	11.53
2709	NYSE	DAR	Fri, Dec 7, 2007	11.30	11.62	11.27	11.41
2708	NYSE	DAR	Thu, Dec 6, 2007	11.16	11.31	10.80	11.31
2707	NYSE	DAR	Wed, Dec 5, 2007	10.57	11.14	10.54	10.98
2706	NYSE	DAR	Tue, Dec 4, 2007	10.20	10.53	10.20	10.39
2705	NYSE	DAR	Mon, Dec 3, 2007	10.33	10.50	10.22	10.27
2704	NYSE	DAR	Fri, Nov 30, 2007	10.48	10.69	10.01	10.25
2703	NYSE	DAR	Thu, Nov 29, 2007	9.92	10.30	9.76	10.25
2702	NYSE	DAR	Wed, Nov 28, 2007	9.89	10.03	9.85	9.96
2701	NYSE	DAR	Tue, Nov 27, 2007	9.75	10.03	9.75	9.80
2700	NYSE	DAR	Mon, Nov 26, 2007	9.93	10.15	9.76	9.80
2699	NYSE	DAR	Fri, Nov 23, 2007	9.80	9.95	9.67	9.90
2698	NYSE	DAR	Wed, Nov 21, 2007	9.88	9.99	9.46	9.67
2697	NYSE	DAR	Tue, Nov 20, 2007	10.21	10.27	9.75	9.80
2696	NYSE	DAR	Mon, Nov 19, 2007	9.81	10.17	9.71	10.10
2695	NYSE	DAR	Fri, Nov 16, 2007	9.86	9.95	9.62	9.77
2694	NYSE	DAR	Thu, Nov 15, 2007	9.80	9.80	9.67	9.70
2693	NYSE	DAR	Wed, Nov 14, 2007	9.86	10.00	9.71	9.83
2692	NYSE	DAR	Tue, Nov 13, 2007	9.94	10.05	9.57	9.82
2691	NYSE	DAR	Mon, Nov 12, 2007	9.98	10.21	9.81	9.87
2690	NYSE	DAR	Fri, Nov 9, 2007	9.45	10.33	9.23	9.97
2689	NYSE	DAR	Thu, Nov 8, 2007	9.26	9.55	8.94	9.35
2688	NYSE	DAR	Wed, Nov 7, 2007	9.50	9.68	9.28	9.34
2687	NYSE	DAR	Tue, Nov 6, 2007	9.57	9.75	9.53	9.70
2686	NYSE	DAR	Mon, Nov 5, 2007	9.06	9.93	9.06	9.56
2685	NYSE	DAR	Fri, Nov 2, 2007	9.69	9.77	9.15	9.53
2684	NYSE	DAR	Thu, Nov 1, 2007	9.95	10.00	9.65	9.74
2683	NYSE	DAR	Wed, Oct 31, 2007	10.34	10.41	9.75	10.06
2682	NYSE	DAR	Tue, Oct 30, 2007	10.52	10.67	9.92	10.04
2681	NYSE	DAR	Mon, Oct 29, 2007	10.46	10.93	10.40	10.70
2680	NYSE	DAR	Fri, Oct 26, 2007	10.25	10.42	10.04	10.38
2679	NYSE	DAR	Thu, Oct 25, 2007	10.48	10.48	10.01	10.18
2678	NYSE	DAR	Wed, Oct 24, 2007	10.20	10.30	9.75	10.01
2677	NYSE	DAR	Tue, Oct 23, 2007	10.10	10.50	10.00	10.31
2676	NYSE	DAR	Mon, Oct 22, 2007	10.03	10.23	9.85	10.12
2675	NYSE	DAR	Fri, Oct 19, 2007	10.40	10.40	9.90	10.23
2674	NYSE	DAR	Thu, Oct 18, 2007	10.25	10.41	10.13	10.41
2673	NYSE	DAR	Wed, Oct 17, 2007	10.25	10.44	10.10	10.26
2672	NYSE	DAR	Tue, Oct 16, 2007	9.75	10.17	9.73	10.07
2671	NYSE	DAR	Mon, Oct 15, 2007	9.85	9.85	9.72	9.80
2670	NYSE	DAR	Fri, Oct 12, 2007	9.80	9.83	9.71	9.80
2669	NYSE	DAR	Thu, Oct 11, 2007	9.85	9.91	9.73	9.83
2668	NYSE	DAR	Wed, Oct 10, 2007	9.85	9.95	9.75	9.85
2667	NYSE	DAR	Tue, Oct 9, 2007	9.85	9.92	9.66	9.87
2666	NYSE	DAR	Mon, Oct 8, 2007	9.82	9.85	9.66	9.85
2665	NYSE	DAR	Fri, Oct 5, 2007	9.88	10.00	9.74	9.86
2664	NYSE	DAR	Thu, Oct 4, 2007	9.80	9.80	9.66	9.75
2663	NYSE	DAR	Wed, Oct 3, 2007	9.82	9.90	9.65	9.76
2662	NYSE	DAR	Tue, Oct 2, 2007	9.84	10.00	9.80	9.88
2661	NYSE	DAR	Mon, Oct 1, 2007	9.91	10.12	9.79	9.82
2660	NYSE	DAR	Fri, Sep 28, 2007	9.98	10.00	9.81	9.89
2659	NYSE	DAR	Thu, Sep 27, 2007	9.95	9.99	9.77	9.99
2658	NYSE	DAR	Wed, Sep 26, 2007	9.80	10.00	9.79	9.99
2657	NYSE	DAR	Tue, Sep 25, 2007	9.84	9.85	9.65	9.79
2656	NYSE	DAR	Mon, Sep 24, 2007	9.80	10.02	9.80	9.84
2655	NYSE	DAR	Fri, Sep 21, 2007	9.77	9.91	9.70	9.83
2654	NYSE	DAR	Thu, Sep 20, 2007	9.55	9.79	9.46	9.69
2653	NYSE	DAR	Wed, Sep 19, 2007	9.85	9.87	9.69	9.75
2652	NYSE	DAR	Tue, Sep 18, 2007	9.10	9.76	9.02	9.74
2651	NYSE	DAR	Mon, Sep 17, 2007	9.05	9.34	8.95	9.14
2650	NYSE	DAR	Fri, Sep 14, 2007	9.00	9.15	8.92	9.10
2649	NYSE	DAR	Thu, Sep 13, 2007	8.81	9.14	8.73	9.05
2648	NYSE	DAR	Wed, Sep 12, 2007	8.43	8.83	8.41	8.75
2647	NYSE	DAR	Tue, Sep 11, 2007	8.08	8.50	8.04	8.45
2646	NYSE	DAR	Mon, Sep 10, 2007	8.01	8.11	7.82	8.05
2645	NYSE	DAR	Fri, Sep 7, 2007	7.98	8.04	7.80	7.94
2644	NYSE	DAR	Thu, Sep 6, 2007	8.37	8.47	8.03	8.14
2643	NYSE	DAR	Wed, Sep 5, 2007	8.20	8.54	8.17	8.33
2642	NYSE	DAR	Tue, Sep 4, 2007	8.43	8.58	8.31	8.57
2641	NYSE	DAR	Fri, Aug 31, 2007	8.45	8.47	8.25	8.45
2640	NYSE	DAR	Thu, Aug 30, 2007	7.95	8.50	7.91	8.33
2639	NYSE	DAR	Wed, Aug 29, 2007	7.93	8.09	7.81	8.06
2638	NYSE	DAR	Tue, Aug 28, 2007	7.91	8.09	7.75	7.85
2637	NYSE	DAR	Mon, Aug 27, 2007	8.12	8.17	7.95	8.12
2636	NYSE	DAR	Fri, Aug 24, 2007	7.99	8.21	7.92	8.19
2635	NYSE	DAR	Thu, Aug 23, 2007	7.96	8.10	7.90	7.97
2634	NYSE	DAR	Wed, Aug 22, 2007	7.79	7.99	7.76	7.94
2633	NYSE	DAR	Tue, Aug 21, 2007	7.36	7.79	7.36	7.69
2632	NYSE	DAR	Mon, Aug 20, 2007	7.99	7.99	7.37	7.61
2631	NYSE	DAR	Fri, Aug 17, 2007	7.49	8.44	7.22	7.35
2630	NYSE	DAR	Thu, Aug 16, 2007	7.25	7.63	6.92	7.21
2629	NYSE	DAR	Wed, Aug 15, 2007	7.75	7.77	7.39	7.40
2628	NYSE	DAR	Tue, Aug 14, 2007	8.19	8.27	7.81	7.81
2627	NYSE	DAR	Mon, Aug 13, 2007	8.45	8.59	8.22	8.23
2626	NYSE	DAR	Fri, Aug 10, 2007	8.02	8.45	7.33	8.30
2625	NYSE	DAR	Thu, Aug 9, 2007	8.37	8.50	8.02	8.25
2624	NYSE	DAR	Wed, Aug 8, 2007	8.48	8.79	8.44	8.58
2623	NYSE	DAR	Tue, Aug 7, 2007	8.13	8.39	7.99	8.39
2622	NYSE	DAR	Mon, Aug 6, 2007	8.45	8.50	7.82	7.98
2621	NYSE	DAR	Fri, Aug 3, 2007	8.41	8.41	7.95	8.03
2620	NYSE	DAR	Thu, Aug 2, 2007	8.29	8.37	8.04	8.30
2619	NYSE	DAR	Wed, Aug 1, 2007	8.50	8.50	7.90	8.27
2618	NYSE	DAR	Tue, Jul 31, 2007	8.60	8.65	8.14	8.39
2617	NYSE	DAR	Mon, Jul 30, 2007	8.45	8.45	7.50	8.25
2616	NYSE	DAR	Fri, Jul 27, 2007	8.25	9.03	7.81	7.82
2615	NYSE	DAR	Thu, Jul 26, 2007	8.96	8.96	7.77	8.16
2614	NYSE	DAR	Wed, Jul 25, 2007	9.53	9.53	7.67	9.03
2613	NYSE	DAR	Tue, Jul 24, 2007	9.54	9.69	9.30	9.48
2612	NYSE	DAR	Mon, Jul 23, 2007	9.71	9.85	9.60	9.67
2611	NYSE	DAR	Fri, Jul 20, 2007	9.89	9.89	9.50	9.71
2610	NYSE	DAR	Thu, Jul 19, 2007	9.89	9.96	9.85	9.91
2609	NYSE	DAR	Wed, Jul 18, 2007	9.85	9.95	9.71	9.81
2608	NYSE	DAR	Tue, Jul 17, 2007	9.99	10.03	9.86	9.91
2607	NYSE	DAR	Mon, Jul 16, 2007	10.00	10.07	9.81	9.93
2606	NYSE	DAR	Fri, Jul 13, 2007	9.87	9.98	9.80	9.87
2605	NYSE	DAR	Thu, Jul 12, 2007	10.10	10.18	9.82	9.99
2604	NYSE	DAR	Wed, Jul 11, 2007	9.75	10.11	9.71	10.00
2603	NYSE	DAR	Tue, Jul 10, 2007	9.99	10.19	9.74	9.81
2602	NYSE	DAR	Mon, Jul 9, 2007	10.18	10.44	10.01	10.19
2601	NYSE	DAR	Fri, Jul 6, 2007	10.05	10.10	9.94	10.08
2600	NYSE	DAR	Thu, Jul 5, 2007	9.98	10.15	9.80	10.00
2599	NYSE	DAR	Tue, Jul 3, 2007	10.04	10.15	9.77	9.82
2598	NYSE	DAR	Mon, Jul 2, 2007	9.28	9.58	9.23	9.49
2597	NYSE	DAR	Fri, Jun 29, 2007	9.13	9.33	9.07	9.14
2596	NYSE	DAR	Thu, Jun 28, 2007	9.00	9.24	8.96	9.05
2595	NYSE	DAR	Wed, Jun 27, 2007	8.90	8.99	8.83	8.97
2594	NYSE	DAR	Tue, Jun 26, 2007	8.94	8.97	8.83	8.95
2593	NYSE	DAR	Mon, Jun 25, 2007	8.88	8.90	8.58	8.84
2592	NYSE	DAR	Fri, Jun 22, 2007	8.97	9.02	8.82	9.02
2591	NYSE	DAR	Thu, Jun 21, 2007	8.81	8.97	8.75	8.95
2590	NYSE	DAR	Wed, Jun 20, 2007	8.67	9.06	8.59	8.75
2589	NYSE	DAR	Tue, Jun 19, 2007	8.84	9.09	8.84	9.00
2588	NYSE	DAR	Mon, Jun 18, 2007	8.91	8.99	8.85	8.90
2587	NYSE	DAR	Fri, Jun 15, 2007	8.82	9.00	8.66	8.87
2586	NYSE	DAR	Thu, Jun 14, 2007	8.95	8.95	8.68	8.75
2585	NYSE	DAR	Wed, Jun 13, 2007	8.76	9.00	8.76	8.90
2584	NYSE	DAR	Tue, Jun 12, 2007	8.92	8.99	8.75	8.81
2583	NYSE	DAR	Mon, Jun 11, 2007	9.16	9.16	8.92	8.99
2582	NYSE	DAR	Fri, Jun 8, 2007	8.80	9.11	8.70	8.98
2581	NYSE	DAR	Thu, Jun 7, 2007	9.15	9.19	8.75	8.80
2580	NYSE	DAR	Wed, Jun 6, 2007	9.35	9.55	9.15	9.21
2579	NYSE	DAR	Tue, Jun 5, 2007	9.47	9.50	9.20	9.36
2578	NYSE	DAR	Mon, Jun 4, 2007	9.20	9.58	9.20	9.47
2577	NYSE	DAR	Fri, Jun 1, 2007	9.11	9.24	9.08	9.20
2576	NYSE	DAR	Thu, May 31, 2007	9.18	9.18	8.95	9.05
2575	NYSE	DAR	Wed, May 30, 2007	9.01	9.14	8.94	9.10
2574	NYSE	DAR	Tue, May 29, 2007	9.05	9.15	8.88	9.07
2573	NYSE	DAR	Fri, May 25, 2007	8.75	8.97	8.72	8.84
2572	NYSE	DAR	Thu, May 24, 2007	8.87	8.98	8.61	8.69
2571	NYSE	DAR	Wed, May 23, 2007	8.95	9.13	8.83	8.87
2570	NYSE	DAR	Tue, May 22, 2007	8.96	9.05	8.87	8.92
2569	NYSE	DAR	Mon, May 21, 2007	8.55	8.96	8.55	8.78
2568	NYSE	DAR	Fri, May 18, 2007	8.56	8.64	8.40	8.57
2567	NYSE	DAR	Thu, May 17, 2007	8.65	8.68	8.52	8.59
2566	NYSE	DAR	Wed, May 16, 2007	8.60	8.70	8.55	8.69
2565	NYSE	DAR	Tue, May 15, 2007	8.60	8.84	8.50	8.60
2564	NYSE	DAR	Mon, May 14, 2007	8.17	8.75	8.17	8.63
2563	NYSE	DAR	Fri, May 11, 2007	8.37	8.55	7.86	8.16
2562	NYSE	DAR	Thu, May 10, 2007	7.90	8.37	7.82	8.26
2561	NYSE	DAR	Wed, May 9, 2007	7.99	8.10	7.85	8.01
2560	NYSE	DAR	Tue, May 8, 2007	7.88	8.05	7.69	8.03
2559	NYSE	DAR	Mon, May 7, 2007	7.66	7.89	7.66	7.89
2558	NYSE	DAR	Fri, May 4, 2007	7.70	7.71	7.56	7.66
2557	NYSE	DAR	Thu, May 3, 2007	7.71	7.89	7.60	7.65
2556	NYSE	DAR	Wed, May 2, 2007	7.68	7.79	7.67	7.73
2555	NYSE	DAR	Tue, May 1, 2007	7.57	7.71	7.48	7.68
2554	NYSE	DAR	Mon, Apr 30, 2007	7.70	7.78	7.48	7.67
2553	NYSE	DAR	Fri, Apr 27, 2007	7.67	7.77	7.55	7.69
2552	NYSE	DAR	Thu, Apr 26, 2007	7.50	7.78	7.42	7.71
2551	NYSE	DAR	Wed, Apr 25, 2007	8.10	8.10	7.64	7.65
2550	NYSE	DAR	Tue, Apr 24, 2007	7.65	7.85	7.45	7.80
2549	NYSE	DAR	Mon, Apr 23, 2007	7.71	7.71	7.55	7.56
2548	NYSE	DAR	Fri, Apr 20, 2007	7.85	7.85	7.64	7.69
2547	NYSE	DAR	Thu, Apr 19, 2007	7.80	7.81	7.41	7.64
2546	NYSE	DAR	Wed, Apr 18, 2007	7.84	7.90	7.76	7.83
2545	NYSE	DAR	Tue, Apr 17, 2007	7.95	7.95	7.60	7.89
2544	NYSE	DAR	Mon, Apr 16, 2007	7.55	8.12	7.47	8.00
2543	NYSE	DAR	Fri, Apr 13, 2007	7.12	7.53	7.05	7.41
2542	NYSE	DAR	Thu, Apr 12, 2007	6.92	7.20	6.81	7.11
2541	NYSE	DAR	Wed, Apr 11, 2007	6.60	6.99	6.54	6.96
2540	NYSE	DAR	Tue, Apr 10, 2007	6.59	6.60	6.47	6.58
2539	NYSE	DAR	Mon, Apr 9, 2007	6.58	6.70	6.50	6.59
2538	NYSE	DAR	Thu, Apr 5, 2007	6.29	6.56	6.28	6.56
2537	NYSE	DAR	Wed, Apr 4, 2007	6.28	6.30	6.06	6.29
2536	NYSE	DAR	Tue, Apr 3, 2007	6.55	6.60	6.23	6.27
2535	NYSE	DAR	Mon, Apr 2, 2007	6.80	6.80	6.41	6.45
2534	NYSE	DAR	Fri, Mar 30, 2007	6.48	6.54	6.35	6.50
2533	NYSE	DAR	Thu, Mar 29, 2007	6.62	6.65	6.41	6.46
2532	NYSE	DAR	Wed, Mar 28, 2007	6.46	6.64	6.40	6.56
2531	NYSE	DAR	Tue, Mar 27, 2007	6.75	6.75	6.43	6.48
2530	NYSE	DAR	Mon, Mar 26, 2007	6.40	6.69	6.28	6.60
2529	NYSE	DAR	Fri, Mar 23, 2007	6.39	6.49	6.25	6.26
2528	NYSE	DAR	Thu, Mar 22, 2007	6.67	6.79	6.36	6.41
2527	NYSE	DAR	Wed, Mar 21, 2007	5.76	6.61	5.76	6.54
2526	NYSE	DAR	Tue, Mar 20, 2007	5.95	6.31	5.94	6.30
2525	NYSE	DAR	Mon, Mar 19, 2007	5.82	6.18	5.77	5.93
2524	NYSE	DAR	Fri, Mar 16, 2007	5.91	5.98	5.72	5.77
2523	NYSE	DAR	Thu, Mar 15, 2007	5.40	5.88	5.38	5.74
2522	NYSE	DAR	Wed, Mar 14, 2007	5.43	5.57	5.34	5.46
2521	NYSE	DAR	Tue, Mar 13, 2007	5.43	5.55	5.40	5.52
2520	NYSE	DAR	Mon, Mar 12, 2007	5.43	5.57	5.40	5.53
2519	NYSE	DAR	Fri, Mar 9, 2007	5.75	5.75	5.35	5.55
2518	NYSE	DAR	Thu, Mar 8, 2007	5.41	5.72	5.35	5.64
2517	NYSE	DAR	Wed, Mar 7, 2007	5.34	5.52	5.18	5.36
2516	NYSE	DAR	Tue, Mar 6, 2007	5.10	5.48	5.09	5.36
2515	NYSE	DAR	Mon, Mar 5, 2007	4.45	5.30	4.45	5.03
2514	NYSE	DAR	Fri, Mar 2, 2007	5.42	5.52	5.22	5.35
2513	NYSE	DAR	Thu, Mar 1, 2007	5.22	5.55	5.21	5.47
2512	NYSE	DAR	Wed, Feb 28, 2007	5.42	5.54	5.26	5.47
2511	NYSE	DAR	Tue, Feb 27, 2007	5.20	5.65	4.95	5.53
2510	NYSE	DAR	Mon, Feb 26, 2007	5.70	5.84	5.65	5.74
2509	NYSE	DAR	Fri, Feb 23, 2007	5.70	5.70	5.48	5.65
2508	NYSE	DAR	Thu, Feb 22, 2007	5.75	5.79	5.60	5.73
2507	NYSE	DAR	Wed, Feb 21, 2007	5.45	5.79	5.45	5.75
2506	NYSE	DAR	Tue, Feb 20, 2007	5.55	5.58	5.42	5.54
2505	NYSE	DAR	Fri, Feb 16, 2007	5.56	5.60	5.37	5.55
2504	NYSE	DAR	Thu, Feb 15, 2007	5.69	5.72	5.51	5.57
2503	NYSE	DAR	Wed, Feb 14, 2007	5.77	5.80	5.64	5.68
2502	NYSE	DAR	Tue, Feb 13, 2007	5.79	5.84	5.76	5.78
2501	NYSE	DAR	Mon, Feb 12, 2007	5.76	5.88	5.76	5.77
2500	NYSE	DAR	Fri, Feb 9, 2007	5.75	5.90	5.75	5.80
2499	NYSE	DAR	Thu, Feb 8, 2007	5.84	5.88	5.70	5.78
2498	NYSE	DAR	Wed, Feb 7, 2007	5.85	5.88	5.76	5.86
2497	NYSE	DAR	Tue, Feb 6, 2007	5.74	5.97	5.73	5.84
2496	NYSE	DAR	Mon, Feb 5, 2007	5.74	5.77	5.65	5.65
2495	NYSE	DAR	Fri, Feb 2, 2007	5.73	5.80	5.70	5.73
2494	NYSE	DAR	Thu, Feb 1, 2007	5.78	5.86	5.69	5.71
2493	NYSE	DAR	Wed, Jan 31, 2007	5.70	5.85	5.57	5.75
2492	NYSE	DAR	Tue, Jan 30, 2007	5.82	5.82	5.56	5.72
2491	NYSE	DAR	Mon, Jan 29, 2007	5.80	5.92	5.70	5.83
2490	NYSE	DAR	Fri, Jan 26, 2007	5.74	5.76	5.55	5.71
2489	NYSE	DAR	Thu, Jan 25, 2007	5.85	5.85	5.67	5.74
2488	NYSE	DAR	Wed, Jan 24, 2007	6.02	6.11	5.75	5.83
2487	NYSE	DAR	Tue, Jan 23, 2007	5.64	6.11	5.61	5.88
2486	NYSE	DAR	Mon, Jan 22, 2007	5.25	5.63	5.25	5.59
2485	NYSE	DAR	Fri, Jan 19, 2007	5.34	5.55	5.30	5.47
2484	NYSE	DAR	Thu, Jan 18, 2007	5.32	5.42	5.22	5.39
2483	NYSE	DAR	Wed, Jan 17, 2007	5.33	5.41	5.22	5.35
2482	NYSE	DAR	Tue, Jan 16, 2007	5.54	5.55	5.30	5.39
2481	NYSE	DAR	Fri, Jan 12, 2007	5.25	5.52	5.21	5.48
2480	NYSE	DAR	Thu, Jan 11, 2007	5.30	5.41	5.22	5.26
2479	NYSE	DAR	Wed, Jan 10, 2007	5.29	5.31	5.20	5.28
2478	NYSE	DAR	Tue, Jan 9, 2007	5.43	5.43	5.24	5.34
2477	NYSE	DAR	Mon, Jan 8, 2007	5.47	5.51	5.36	5.45
2476	NYSE	DAR	Fri, Jan 5, 2007	5.57	5.58	5.44	5.55
2475	NYSE	DAR	Thu, Jan 4, 2007	5.55	5.69	5.40	5.62
2474	NYSE	DAR	Wed, Jan 3, 2007	5.58	5.64	5.44	5.52
2473	NYSE	DAR	Fri, Dec 29, 2006	5.53	5.64	5.33	5.51
2472	NYSE	DAR	Thu, Dec 28, 2006	5.67	5.67	5.46	5.55
2471	NYSE	DAR	Wed, Dec 27, 2006	5.63	5.67	5.50	5.55
2470	NYSE	DAR	Tue, Dec 26, 2006	5.53	5.76	5.42	5.49
2469	NYSE	DAR	Fri, Dec 22, 2006	5.20	5.46	5.18	5.41
2468	NYSE	DAR	Thu, Dec 21, 2006	5.19	5.22	5.09	5.17
2467	NYSE	DAR	Wed, Dec 20, 2006	5.13	5.20	5.10	5.15
2466	NYSE	DAR	Tue, Dec 19, 2006	5.10	5.17	4.94	5.15
2465	NYSE	DAR	Mon, Dec 18, 2006	5.23	5.41	5.08	5.11
2464	NYSE	DAR	Fri, Dec 15, 2006	4.94	5.35	4.90	5.16
2463	NYSE	DAR	Thu, Dec 14, 2006	5.00	5.00	4.85	4.93
2462	NYSE	DAR	Wed, Dec 13, 2006	5.07	5.07	4.87	5.00
2461	NYSE	DAR	Tue, Dec 12, 2006	5.07	5.11	4.95	5.00
2460	NYSE	DAR	Mon, Dec 11, 2006	5.08	5.22	4.92	5.04
2459	NYSE	DAR	Fri, Dec 8, 2006	5.02	5.11	5.02	5.07
2458	NYSE	DAR	Thu, Dec 7, 2006	5.05	5.07	4.87	5.00
2457	NYSE	DAR	Wed, Dec 6, 2006	4.74	5.11	4.74	5.08
2456	NYSE	DAR	Tue, Dec 5, 2006	4.72	4.78	4.64	4.76
2455	NYSE	DAR	Mon, Dec 4, 2006	4.56	4.75	4.56	4.69
2454	NYSE	DAR	Fri, Dec 1, 2006	4.55	4.63	4.48	4.54
2453	NYSE	DAR	Thu, Nov 30, 2006	4.53	4.65	4.52	4.56
2452	NYSE	DAR	Wed, Nov 29, 2006	4.35	4.52	4.35	4.50
2451	NYSE	DAR	Tue, Nov 28, 2006	4.33	4.40	4.30	4.35
2450	NYSE	DAR	Mon, Nov 27, 2006	4.31	4.40	4.28	4.33
2449	NYSE	DAR	Fri, Nov 24, 2006	4.29	4.39	4.27	4.33
2448	NYSE	DAR	Wed, Nov 22, 2006	4.35	4.35	4.26	4.32
2447	NYSE	DAR	Tue, Nov 21, 2006	4.37	4.39	4.29	4.34
2446	NYSE	DAR	Mon, Nov 20, 2006	4.29	4.39	4.17	4.36
2445	NYSE	DAR	Fri, Nov 17, 2006	4.25	4.32	4.15	4.28
2444	NYSE	DAR	Thu, Nov 16, 2006	4.38	4.40	4.16	4.25
2443	NYSE	DAR	Wed, Nov 15, 2006	4.31	4.43	4.26	4.32
2442	NYSE	DAR	Tue, Nov 14, 2006	4.23	4.32	4.20	4.30
2441	NYSE	DAR	Mon, Nov 13, 2006	4.03	4.18	4.00	4.16
2440	NYSE	DAR	Fri, Nov 10, 2006	4.18	4.19	3.97	4.03
2439	NYSE	DAR	Thu, Nov 9, 2006	4.23	4.23	4.14	4.19
2438	NYSE	DAR	Wed, Nov 8, 2006	4.12	4.25	4.12	4.20
2437	NYSE	DAR	Tue, Nov 7, 2006	4.17	4.24	4.13	4.16
2436	NYSE	DAR	Mon, Nov 6, 2006	4.20	4.23	4.15	4.19
2435	NYSE	DAR	Fri, Nov 3, 2006	4.17	4.26	4.10	4.14
2434	NYSE	DAR	Thu, Nov 2, 2006	4.04	4.37	4.03	4.15
2433	NYSE	DAR	Wed, Nov 1, 2006	4.29	4.30	3.99	4.09
2432	NYSE	DAR	Tue, Oct 31, 2006	4.37	4.37	4.26	4.28
2431	NYSE	DAR	Mon, Oct 30, 2006	4.15	4.37	4.15	4.33
2430	NYSE	DAR	Fri, Oct 27, 2006	4.31	4.36	4.16	4.16
2429	NYSE	DAR	Thu, Oct 26, 2006	4.30	4.38	4.20	4.31
2428	NYSE	DAR	Wed, Oct 25, 2006	4.20	4.25	4.09	4.21
2427	NYSE	DAR	Tue, Oct 24, 2006	4.31	4.32	4.17	4.19
2426	NYSE	DAR	Mon, Oct 23, 2006	4.35	4.41	4.28	4.31
2425	NYSE	DAR	Fri, Oct 20, 2006	4.45	4.45	4.32	4.35
2424	NYSE	DAR	Thu, Oct 19, 2006	4.25	4.47	4.24	4.38
2423	NYSE	DAR	Wed, Oct 18, 2006	4.25	4.30	4.20	4.25
2422	NYSE	DAR	Tue, Oct 17, 2006	4.34	4.34	4.20	4.22
2421	NYSE	DAR	Mon, Oct 16, 2006	4.27	4.35	4.25	4.35
2420	NYSE	DAR	Fri, Oct 13, 2006	4.25	4.28	4.20	4.24
2419	NYSE	DAR	Thu, Oct 12, 2006	4.20	4.30	4.14	4.23
2418	NYSE	DAR	Wed, Oct 11, 2006	4.10	4.24	4.05	4.15
2417	NYSE	DAR	Tue, Oct 10, 2006	4.12	4.13	4.04	4.10
2416	NYSE	DAR	Mon, Oct 9, 2006	4.22	4.26	4.03	4.11
2415	NYSE	DAR	Fri, Oct 6, 2006	4.17	4.26	4.15	4.21
2414	NYSE	DAR	Thu, Oct 5, 2006	4.18	4.23	4.16	4.20
2413	NYSE	DAR	Wed, Oct 4, 2006	3.97	4.20	3.95	4.18
2412	NYSE	DAR	Tue, Oct 3, 2006	4.01	4.06	3.95	3.97
2411	NYSE	DAR	Mon, Oct 2, 2006	4.15	4.15	3.94	4.03
2410	NYSE	DAR	Fri, Sep 29, 2006	4.16	4.22	4.12	4.19
2409	NYSE	DAR	Thu, Sep 28, 2006	4.10	4.21	4.05	4.17
2408	NYSE	DAR	Wed, Sep 27, 2006	4.02	4.15	4.02	4.08
2407	NYSE	DAR	Tue, Sep 26, 2006	4.26	4.26	4.02	4.03
2406	NYSE	DAR	Mon, Sep 25, 2006	4.11	4.32	4.07	4.24
2405	NYSE	DAR	Fri, Sep 22, 2006	4.10	4.14	4.02	4.11
2404	NYSE	DAR	Thu, Sep 21, 2006	4.17	4.22	4.10	4.13
2403	NYSE	DAR	Wed, Sep 20, 2006	4.30	4.30	4.10	4.14
2402	NYSE	DAR	Tue, Sep 19, 2006	4.01	4.35	3.90	4.30
2401	NYSE	DAR	Mon, Sep 18, 2006	4.08	4.11	4.01	4.01
2400	NYSE	DAR	Fri, Sep 15, 2006	4.14	4.15	4.05	4.10
2399	NYSE	DAR	Thu, Sep 14, 2006	4.07	4.14	4.06	4.10
2398	NYSE	DAR	Wed, Sep 13, 2006	4.10	4.11	4.04	4.10
2397	NYSE	DAR	Tue, Sep 12, 2006	4.00	4.09	3.98	4.07
2396	NYSE	DAR	Mon, Sep 11, 2006	4.01	4.04	3.93	4.01
2395	NYSE	DAR	Fri, Sep 8, 2006	4.05	4.05	3.98	4.02
2394	NYSE	DAR	Thu, Sep 7, 2006	3.92	4.06	3.91	4.05
2393	NYSE	DAR	Wed, Sep 6, 2006	4.05	4.07	3.95	3.95
2392	NYSE	DAR	Tue, Sep 5, 2006	4.16	4.18	4.01	4.09
2391	NYSE	DAR	Fri, Sep 1, 2006	4.14	4.24	4.00	4.16
2390	NYSE	DAR	Thu, Aug 31, 2006	4.44	4.44	3.87	4.13
2389	NYSE	DAR	Wed, Aug 30, 2006	4.44	4.50	4.36	4.39
2388	NYSE	DAR	Tue, Aug 29, 2006	4.24	4.47	4.22	4.45
2387	NYSE	DAR	Mon, Aug 28, 2006	4.20	4.21	4.10	4.19
2386	NYSE	DAR	Fri, Aug 25, 2006	4.12	4.18	4.09	4.17
2385	NYSE	DAR	Thu, Aug 24, 2006	4.21	4.25	4.02	4.14
2384	NYSE	DAR	Wed, Aug 23, 2006	4.03	4.20	3.94	4.18
2383	NYSE	DAR	Tue, Aug 22, 2006	4.00	4.05	3.87	3.99
2382	NYSE	DAR	Mon, Aug 21, 2006	4.04	4.04	3.98	4.01
2381	NYSE	DAR	Fri, Aug 18, 2006	4.10	4.10	3.98	4.07
2380	NYSE	DAR	Thu, Aug 17, 2006	4.05	4.10	4.00	4.06
2379	NYSE	DAR	Wed, Aug 16, 2006	4.14	4.15	4.00	4.09
2378	NYSE	DAR	Tue, Aug 15, 2006	4.15	4.19	4.05	4.10
2377	NYSE	DAR	Mon, Aug 14, 2006	4.12	4.18	4.03	4.06
2376	NYSE	DAR	Fri, Aug 11, 2006	3.79	4.23	3.79	4.10
2375	NYSE	DAR	Thu, Aug 10, 2006	4.04	4.45	3.98	4.41
2374	NYSE	DAR	Wed, Aug 9, 2006	4.26	4.26	4.01	4.07
2373	NYSE	DAR	Tue, Aug 8, 2006	4.37	4.44	4.10	4.16
2372	NYSE	DAR	Mon, Aug 7, 2006	4.37	4.38	4.27	4.35
2371	NYSE	DAR	Fri, Aug 4, 2006	4.50	4.50	4.36	4.44
2370	NYSE	DAR	Thu, Aug 3, 2006	4.42	4.51	4.40	4.48
2369	NYSE	DAR	Wed, Aug 2, 2006	4.43	4.51	4.43	4.47
2368	NYSE	DAR	Tue, Aug 1, 2006	4.52	4.52	4.35	4.41
2367	NYSE	DAR	Mon, Jul 31, 2006	4.47	4.60	4.31	4.59
2366	NYSE	DAR	Fri, Jul 28, 2006	4.40	4.60	4.38	4.55
2365	NYSE	DAR	Thu, Jul 27, 2006	4.38	4.42	4.15	4.37
2364	NYSE	DAR	Wed, Jul 26, 2006	4.40	4.46	4.30	4.33
2363	NYSE	DAR	Tue, Jul 25, 2006	4.45	4.57	4.32	4.49
2362	NYSE	DAR	Mon, Jul 24, 2006	4.28	4.44	4.19	4.43
2361	NYSE	DAR	Fri, Jul 21, 2006	4.22	4.25	4.05	4.22
2360	NYSE	DAR	Thu, Jul 20, 2006	4.55	4.57	4.21	4.28
2359	NYSE	DAR	Wed, Jul 19, 2006	4.53	4.58	4.39	4.49
2358	NYSE	DAR	Tue, Jul 18, 2006	4.40	4.52	4.28	4.50
2357	NYSE	DAR	Mon, Jul 17, 2006	4.12	4.46	4.12	4.34
2356	NYSE	DAR	Fri, Jul 14, 2006	4.05	4.31	4.03	4.19
2355	NYSE	DAR	Thu, Jul 13, 2006	4.30	4.43	4.11	4.15
2354	NYSE	DAR	Wed, Jul 12, 2006	4.55	4.57	4.40	4.41
2353	NYSE	DAR	Tue, Jul 11, 2006	4.37	4.58	4.30	4.58
2352	NYSE	DAR	Mon, Jul 10, 2006	4.29	4.45	4.29	4.42
2351	NYSE	DAR	Fri, Jul 7, 2006	4.33	4.58	4.25	4.29
2350	NYSE	DAR	Thu, Jul 6, 2006	4.47	4.50	4.33	4.50
2349	NYSE	DAR	Wed, Jul 5, 2006	4.40	4.50	4.30	4.48
2348	NYSE	DAR	Mon, Jul 3, 2006	4.42	4.58	4.39	4.56
2347	NYSE	DAR	Fri, Jun 30, 2006	4.53	4.53	4.24	4.53
2346	NYSE	DAR	Thu, Jun 29, 2006	4.34	4.55	4.05	4.55
2345	NYSE	DAR	Wed, Jun 28, 2006	4.30	4.37	4.17	4.29
2344	NYSE	DAR	Tue, Jun 27, 2006	4.30	4.39	4.26	4.30
2343	NYSE	DAR	Mon, Jun 26, 2006	4.17	4.35	4.17	4.29
2342	NYSE	DAR	Fri, Jun 23, 2006	4.25	4.32	4.15	4.16
2341	NYSE	DAR	Thu, Jun 22, 2006	4.48	4.48	4.23	4.33
2340	NYSE	DAR	Wed, Jun 21, 2006	4.42	4.58	4.41	4.53
2339	NYSE	DAR	Tue, Jun 20, 2006	4.23	4.42	4.23	4.40
2338	NYSE	DAR	Mon, Jun 19, 2006	4.18	4.28	4.06	4.23
2337	NYSE	DAR	Fri, Jun 16, 2006	4.44	4.44	4.16	4.21
2336	NYSE	DAR	Thu, Jun 15, 2006	4.28	4.49	4.20	4.45
2335	NYSE	DAR	Wed, Jun 14, 2006	4.01	4.21	4.00	4.20
2334	NYSE	DAR	Tue, Jun 13, 2006	4.00	4.11	3.99	4.03
2333	NYSE	DAR	Mon, Jun 12, 2006	4.01	4.10	3.99	4.00
2332	NYSE	DAR	Fri, Jun 9, 2006	4.25	4.26	4.03	4.03
2331	NYSE	DAR	Thu, Jun 8, 2006	4.05	4.25	4.00	4.20
2330	NYSE	DAR	Wed, Jun 7, 2006	4.11	4.18	4.02	4.06
2329	NYSE	DAR	Tue, Jun 6, 2006	4.15	4.18	4.01	4.06
2328	NYSE	DAR	Mon, Jun 5, 2006	4.29	4.29	4.15	4.15
2327	NYSE	DAR	Fri, Jun 2, 2006	4.35	4.37	4.12	4.33
2326	NYSE	DAR	Thu, Jun 1, 2006	4.04	4.27	4.02	4.27
2325	NYSE	DAR	Wed, May 31, 2006	4.22	4.23	4.00	4.03
2324	NYSE	DAR	Tue, May 30, 2006	4.30	4.30	4.15	4.20
2323	NYSE	DAR	Fri, May 26, 2006	4.31	4.38	4.28	4.35
2322	NYSE	DAR	Thu, May 25, 2006	4.22	4.29	4.16	4.23
2321	NYSE	DAR	Wed, May 24, 2006	4.00	4.24	3.95	4.18
2320	NYSE	DAR	Tue, May 23, 2006	4.15	4.24	4.00	4.01
2319	NYSE	DAR	Mon, May 22, 2006	4.01	4.17	3.96	4.13
2318	NYSE	DAR	Fri, May 19, 2006	4.00	4.10	3.95	4.05
2317	NYSE	DAR	Thu, May 18, 2006	4.06	4.11	4.04	4.04
2316	NYSE	DAR	Wed, May 17, 2006	3.99	4.15	3.93	4.07
2315	NYSE	DAR	Tue, May 16, 2006	3.92	4.12	3.92	4.05
2314	NYSE	DAR	Mon, May 15, 2006	3.17	4.04	3.17	3.92
2313	NYSE	DAR	Fri, May 12, 2006	3.51	4.25	3.51	4.00
2312	NYSE	DAR	Thu, May 11, 2006	3.69	4.25	3.69	4.08
2311	NYSE	DAR	Wed, May 10, 2006	4.29	4.31	4.23	4.24
2310	NYSE	DAR	Tue, May 9, 2006	4.45	4.46	4.28	4.29
2309	NYSE	DAR	Mon, May 8, 2006	4.42	4.50	4.41	4.47
2308	NYSE	DAR	Fri, May 5, 2006	4.50	4.51	4.47	4.49
2307	NYSE	DAR	Thu, May 4, 2006	4.37	4.48	4.32	4.46
2306	NYSE	DAR	Wed, May 3, 2006	4.46	4.48	4.33	4.41
2305	NYSE	DAR	Tue, May 2, 2006	4.47	4.48	4.40	4.45
2304	NYSE	DAR	Mon, May 1, 2006	4.62	4.71	4.44	4.51
2303	NYSE	DAR	Fri, Apr 28, 2006	4.25	4.60	4.25	4.56
2302	NYSE	DAR	Thu, Apr 27, 2006	4.50	4.90	4.45	4.65
2301	NYSE	DAR	Wed, Apr 26, 2006	4.46	4.55	4.42	4.53
2300	NYSE	DAR	Tue, Apr 25, 2006	4.53	4.56	4.42	4.48
2299	NYSE	DAR	Mon, Apr 24, 2006	4.46	4.66	4.43	4.57
2298	NYSE	DAR	Fri, Apr 21, 2006	4.70	4.70	4.42	4.48
2297	NYSE	DAR	Thu, Apr 20, 2006	4.79	4.80	4.58	4.59
2296	NYSE	DAR	Wed, Apr 19, 2006	4.92	4.92	4.72	4.78
2295	NYSE	DAR	Tue, Apr 18, 2006	4.65	4.99	4.65	4.93
2294	NYSE	DAR	Mon, Apr 17, 2006	4.60	4.62	4.52	4.62
2293	NYSE	DAR	Thu, Apr 13, 2006	4.51	4.61	4.49	4.57
2292	NYSE	DAR	Wed, Apr 12, 2006	4.02	4.62	4.02	4.56
2291	NYSE	DAR	Tue, Apr 11, 2006	4.48	4.54	4.35	4.51
2290	NYSE	DAR	Mon, Apr 10, 2006	4.46	4.50	4.36	4.46
2289	NYSE	DAR	Fri, Apr 7, 2006	4.65	4.69	4.40	4.46
2288	NYSE	DAR	Thu, Apr 6, 2006	4.59	4.75	4.51	4.62
2287	NYSE	DAR	Wed, Apr 5, 2006	4.60	4.65	4.50	4.59
2286	NYSE	DAR	Tue, Apr 4, 2006	4.65	4.71	4.59	4.62
2285	NYSE	DAR	Mon, Apr 3, 2006	4.68	4.71	4.53	4.68
2284	NYSE	DAR	Fri, Mar 31, 2006	4.77	4.80	4.68	4.68
2283	NYSE	DAR	Thu, Mar 30, 2006	4.77	4.90	4.71	4.80
2282	NYSE	DAR	Wed, Mar 29, 2006	5.02	5.02	4.55	4.71
2281	NYSE	DAR	Tue, Mar 28, 2006	4.55	4.57	4.49	4.52
2280	NYSE	DAR	Mon, Mar 27, 2006	4.45	4.67	4.34	4.58
2279	NYSE	DAR	Fri, Mar 24, 2006	4.49	4.54	4.40	4.43
2278	NYSE	DAR	Thu, Mar 23, 2006	4.44	4.50	4.35	4.48
2277	NYSE	DAR	Wed, Mar 22, 2006	4.54	4.58	4.34	4.43
2276	NYSE	DAR	Tue, Mar 21, 2006	4.50	4.55	4.44	4.47
2275	NYSE	DAR	Mon, Mar 20, 2006	4.47	4.58	4.41	4.56
2274	NYSE	DAR	Fri, Mar 17, 2006	4.53	4.61	4.45	4.51
2273	NYSE	DAR	Thu, Mar 16, 2006	4.80	4.85	4.47	4.51
2272	NYSE	DAR	Wed, Mar 15, 2006	4.72	4.80	4.63	4.78
2271	NYSE	DAR	Tue, Mar 14, 2006	4.65	4.74	4.58	4.72
2270	NYSE	DAR	Mon, Mar 13, 2006	4.57	4.75	4.57	4.69
2269	NYSE	DAR	Fri, Mar 10, 2006	4.45	4.57	4.41	4.55
2268	NYSE	DAR	Thu, Mar 9, 2006	4.46	4.50	4.34	4.43
2267	NYSE	DAR	Wed, Mar 8, 2006	4.39	4.50	4.30	4.43
2266	NYSE	DAR	Tue, Mar 7, 2006	4.30	4.41	4.30	4.40
2265	NYSE	DAR	Mon, Mar 6, 2006	4.31	4.42	4.28	4.38
2264	NYSE	DAR	Fri, Mar 3, 2006	4.43	4.45	4.35	4.40
2263	NYSE	DAR	Thu, Mar 2, 2006	4.50	4.52	4.39	4.47
2262	NYSE	DAR	Wed, Mar 1, 2006	4.43	4.53	4.38	4.51
2261	NYSE	DAR	Tue, Feb 28, 2006	4.36	4.42	4.27	4.38
2260	NYSE	DAR	Mon, Feb 27, 2006	4.25	4.40	4.22	4.39
2259	NYSE	DAR	Fri, Feb 24, 2006	4.25	4.29	4.15	4.28
2258	NYSE	DAR	Thu, Feb 23, 2006	4.50	4.50	4.25	4.27
2257	NYSE	DAR	Wed, Feb 22, 2006	4.43	4.48	4.35	4.47
2256	NYSE	DAR	Tue, Feb 21, 2006	4.45	4.47	4.25	4.37
2255	NYSE	DAR	Fri, Feb 17, 2006	4.57	4.60	4.46	4.48
2254	NYSE	DAR	Thu, Feb 16, 2006	4.50	4.58	4.50	4.50
2253	NYSE	DAR	Wed, Feb 15, 2006	4.40	4.45	4.37	4.45
2252	NYSE	DAR	Tue, Feb 14, 2006	4.30	4.50	4.25	4.45
2251	NYSE	DAR	Mon, Feb 13, 2006	4.22	4.30	4.15	4.25
2250	NYSE	DAR	Fri, Feb 10, 2006	4.28	4.30	4.23	4.24
2249	NYSE	DAR	Thu, Feb 9, 2006	4.30	4.32	4.24	4.30
2248	NYSE	DAR	Wed, Feb 8, 2006	4.32	4.33	4.20	4.32
2247	NYSE	DAR	Tue, Feb 7, 2006	4.23	4.36	4.20	4.34
2246	NYSE	DAR	Mon, Feb 6, 2006	4.17	4.26	4.07	4.26
2245	NYSE	DAR	Fri, Feb 3, 2006	4.05	4.23	4.01	4.20
2244	NYSE	DAR	Thu, Feb 2, 2006	4.30	4.32	4.05	4.10
2243	NYSE	DAR	Wed, Feb 1, 2006	4.50	4.50	4.33	4.35
2242	NYSE	DAR	Tue, Jan 31, 2006	4.55	4.57	4.40	4.47
2241	NYSE	DAR	Mon, Jan 30, 2006	4.41	4.58	4.35	4.51
2240	NYSE	DAR	Fri, Jan 27, 2006	4.38	4.48	4.35	4.41
2239	NYSE	DAR	Thu, Jan 26, 2006	4.28	4.40	4.27	4.35
2238	NYSE	DAR	Wed, Jan 25, 2006	4.22	4.27	4.20	4.24
2237	NYSE	DAR	Tue, Jan 24, 2006	4.13	4.33	4.12	4.25
2236	NYSE	DAR	Mon, Jan 23, 2006	3.85	4.19	3.85	4.12
2235	NYSE	DAR	Fri, Jan 20, 2006	3.98	3.98	3.84	3.88
2234	NYSE	DAR	Thu, Jan 19, 2006	3.90	3.95	3.88	3.93
2233	NYSE	DAR	Wed, Jan 18, 2006	3.97	3.98	3.90	3.91
2232	NYSE	DAR	Tue, Jan 17, 2006	3.90	4.00	3.90	3.94
2231	NYSE	DAR	Fri, Jan 13, 2006	3.80	3.92	3.79	3.89
2230	NYSE	DAR	Thu, Jan 12, 2006	3.81	3.85	3.79	3.81
2229	NYSE	DAR	Wed, Jan 11, 2006	3.80	3.85	3.79	3.83
2228	NYSE	DAR	Tue, Jan 10, 2006	3.86	3.88	3.80	3.83
2227	NYSE	DAR	Mon, Jan 9, 2006	3.86	3.94	3.82	3.90
2226	NYSE	DAR	Fri, Jan 6, 2006	4.12	4.12	3.84	3.84
2225	NYSE	DAR	Thu, Jan 5, 2006	3.90	3.94	3.84	3.93
2224	NYSE	DAR	Wed, Jan 4, 2006	3.94	3.94	3.88	3.90
2223	NYSE	DAR	Tue, Jan 3, 2006	3.97	3.97	3.89	3.93
2222	NYSE	DAR	Fri, Dec 30, 2005	3.82	3.98	3.80	3.97
2221	NYSE	DAR	Thu, Dec 29, 2005	3.81	3.92	3.81	3.85
2220	NYSE	DAR	Wed, Dec 28, 2005	3.85	3.87	3.79	3.84
2219	NYSE	DAR	Tue, Dec 27, 2005	4.00	4.00	3.84	3.85
2218	NYSE	DAR	Fri, Dec 23, 2005	4.08	4.11	3.97	4.00
2217	NYSE	DAR	Thu, Dec 22, 2005	3.89	4.08	3.89	4.05
2216	NYSE	DAR	Wed, Dec 21, 2005	3.92	4.00	3.86	3.91
2215	NYSE	DAR	Tue, Dec 20, 2005	3.75	4.10	3.73	3.94
2214	NYSE	DAR	Mon, Dec 19, 2005	3.47	3.53	3.42	3.53
2213	NYSE	DAR	Fri, Dec 16, 2005	3.53	3.53	3.47	3.47
2212	NYSE	DAR	Thu, Dec 15, 2005	3.50	3.53	3.45	3.53
2211	NYSE	DAR	Wed, Dec 14, 2005	3.53	3.53	3.50	3.50
2210	NYSE	DAR	Tue, Dec 13, 2005	3.50	3.53	3.49	3.53
2209	NYSE	DAR	Mon, Dec 12, 2005	3.50	3.52	3.45	3.49
2208	NYSE	DAR	Fri, Dec 9, 2005	3.40	3.57	3.40	3.50
2207	NYSE	DAR	Thu, Dec 8, 2005	3.28	3.40	3.26	3.39
2206	NYSE	DAR	Wed, Dec 7, 2005	3.30	3.35	3.20	3.26
2205	NYSE	DAR	Tue, Dec 6, 2005	3.40	3.40	3.31	3.34
2204	NYSE	DAR	Mon, Dec 5, 2005	3.42	3.42	3.35	3.40
2203	NYSE	DAR	Fri, Dec 2, 2005	3.39	3.42	3.35	3.40
2202	NYSE	DAR	Thu, Dec 1, 2005	3.35	3.40	3.21	3.40
2201	NYSE	DAR	Wed, Nov 30, 2005	3.38	3.41	3.31	3.39
2200	NYSE	DAR	Tue, Nov 29, 2005	3.39	3.39	3.30	3.37
2199	NYSE	DAR	Mon, Nov 28, 2005	3.46	3.50	3.30	3.35
2198	NYSE	DAR	Fri, Nov 25, 2005	3.53	3.53	3.48	3.49
2197	NYSE	DAR	Wed, Nov 23, 2005	3.48	3.55	3.46	3.50
2196	NYSE	DAR	Tue, Nov 22, 2005	3.53	3.55	3.48	3.53
2195	NYSE	DAR	Mon, Nov 21, 2005	3.50	3.55	3.47	3.54
2194	NYSE	DAR	Fri, Nov 18, 2005	3.50	3.53	3.45	3.50
2193	NYSE	DAR	Thu, Nov 17, 2005	3.40	3.50	3.35	3.50
2192	NYSE	DAR	Wed, Nov 16, 2005	3.50	3.53	3.21	3.35
2191	NYSE	DAR	Tue, Nov 15, 2005	3.54	3.55	3.44	3.52
2190	NYSE	DAR	Mon, Nov 14, 2005	3.55	3.55	3.47	3.54
2189	NYSE	DAR	Fri, Nov 11, 2005	3.52	3.61	3.50	3.55
2188	NYSE	DAR	Thu, Nov 10, 2005	3.57	3.60	3.53	3.60
2187	NYSE	DAR	Wed, Nov 9, 2005	3.60	3.61	3.55	3.60
2186	NYSE	DAR	Tue, Nov 8, 2005	3.52	3.60	3.52	3.57
2185	NYSE	DAR	Mon, Nov 7, 2005	3.56	3.60	3.52	3.57
2184	NYSE	DAR	Fri, Nov 4, 2005	3.60	3.60	3.52	3.53
2183	NYSE	DAR	Thu, Nov 3, 2005	3.60	3.65	3.56	3.58
2182	NYSE	DAR	Wed, Nov 2, 2005	3.53	3.60	3.53	3.60
2181	NYSE	DAR	Tue, Nov 1, 2005	3.45	3.55	3.41	3.52
2180	NYSE	DAR	Mon, Oct 31, 2005	4.33	4.33	3.28	3.48
2179	NYSE	DAR	Fri, Oct 28, 2005	3.35	3.39	3.25	3.38
2178	NYSE	DAR	Thu, Oct 27, 2005	3.50	3.50	3.36	3.41
2177	NYSE	DAR	Wed, Oct 26, 2005	3.54	3.55	3.48	3.52
2176	NYSE	DAR	Tue, Oct 25, 2005	3.58	3.58	3.49	3.54
2175	NYSE	DAR	Mon, Oct 24, 2005	3.58	3.60	3.55	3.60
2174	NYSE	DAR	Fri, Oct 21, 2005	3.59	3.60	3.54	3.55
2173	NYSE	DAR	Thu, Oct 20, 2005	3.58	3.60	3.52	3.58
2172	NYSE	DAR	Wed, Oct 19, 2005	3.52	3.60	3.50	3.60
2171	NYSE	DAR	Tue, Oct 18, 2005	3.60	3.60	3.50	3.55
2170	NYSE	DAR	Mon, Oct 17, 2005	3.60	3.60	3.53	3.60
2169	NYSE	DAR	Fri, Oct 14, 2005	3.50	3.59	3.49	3.59
2168	NYSE	DAR	Thu, Oct 13, 2005	3.57	3.57	3.38	3.50
2167	NYSE	DAR	Wed, Oct 12, 2005	3.55	3.62	3.50	3.57
2166	NYSE	DAR	Tue, Oct 11, 2005	3.50	3.55	3.48	3.55
2165	NYSE	DAR	Mon, Oct 10, 2005	3.53	3.55	3.50	3.53
2164	NYSE	DAR	Fri, Oct 7, 2005	3.53	3.55	3.45	3.51
2163	NYSE	DAR	Thu, Oct 6, 2005	3.50	3.55	3.46	3.51
2162	NYSE	DAR	Wed, Oct 5, 2005	3.49	3.52	3.42	3.50
2161	NYSE	DAR	Tue, Oct 4, 2005	3.53	3.56	3.45	3.52
2160	NYSE	DAR	Mon, Oct 3, 2005	3.50	3.55	3.48	3.52
2159	NYSE	DAR	Fri, Sep 30, 2005	3.52	3.55	3.44	3.53
2158	NYSE	DAR	Thu, Sep 29, 2005	3.52	3.55	3.48	3.55
2157	NYSE	DAR	Wed, Sep 28, 2005	3.39	3.54	3.39	3.53
2156	NYSE	DAR	Tue, Sep 27, 2005	3.46	3.48	3.38	3.42
2155	NYSE	DAR	Mon, Sep 26, 2005	3.45	3.55	3.37	3.46
2154	NYSE	DAR	Fri, Sep 23, 2005	3.44	3.47	3.37	3.45
2153	NYSE	DAR	Thu, Sep 22, 2005	3.40	3.45	3.31	3.40
2152	NYSE	DAR	Wed, Sep 21, 2005	3.48	3.54	3.42	3.42
2151	NYSE	DAR	Tue, Sep 20, 2005	3.38	3.50	3.38	3.50
2150	NYSE	DAR	Mon, Sep 19, 2005	3.50	3.52	3.42	3.43
2149	NYSE	DAR	Fri, Sep 16, 2005	3.52	3.55	3.43	3.55
2148	NYSE	DAR	Thu, Sep 15, 2005	3.46	3.49	3.39	3.47
2147	NYSE	DAR	Wed, Sep 14, 2005	3.53	3.56	3.40	3.43
2146	NYSE	DAR	Tue, Sep 13, 2005	3.51	3.56	3.48	3.52
2145	NYSE	DAR	Mon, Sep 12, 2005	3.56	3.56	3.48	3.52
2144	NYSE	DAR	Fri, Sep 9, 2005	3.60	3.60	3.56	3.60
2143	NYSE	DAR	Thu, Sep 8, 2005	3.54	3.62	3.51	3.56
2142	NYSE	DAR	Wed, Sep 7, 2005	3.65	3.65	3.54	3.57
2141	NYSE	DAR	Tue, Sep 6, 2005	3.58	3.75	3.57	3.67
2140	NYSE	DAR	Fri, Sep 2, 2005	3.65	3.66	3.57	3.58
2139	NYSE	DAR	Thu, Sep 1, 2005	3.75	3.77	3.66	3.67
2138	NYSE	DAR	Wed, Aug 31, 2005	3.56	3.78	3.50	3.76
2137	NYSE	DAR	Tue, Aug 30, 2005	3.80	3.80	3.56	3.60
2136	NYSE	DAR	Mon, Aug 29, 2005	3.57	3.83	3.56	3.83
2135	NYSE	DAR	Fri, Aug 26, 2005	3.59	3.61	3.55	3.60
2134	NYSE	DAR	Thu, Aug 25, 2005	3.66	3.67	3.56	3.62
2133	NYSE	DAR	Wed, Aug 24, 2005	3.57	3.69	3.52	3.65
2132	NYSE	DAR	Tue, Aug 23, 2005	3.61	3.65	3.55	3.60
2131	NYSE	DAR	Mon, Aug 22, 2005	3.59	3.62	3.51	3.62
2130	NYSE	DAR	Fri, Aug 19, 2005	3.44	3.68	3.42	3.62
2129	NYSE	DAR	Thu, Aug 18, 2005	3.52	3.52	3.39	3.46
2128	NYSE	DAR	Wed, Aug 17, 2005	3.64	3.64	3.52	3.56
2127	NYSE	DAR	Tue, Aug 16, 2005	3.75	3.75	3.65	3.67
2126	NYSE	DAR	Mon, Aug 15, 2005	3.75	3.80	3.70	3.80
2125	NYSE	DAR	Fri, Aug 12, 2005	3.81	3.83	3.70	3.79
2124	NYSE	DAR	Thu, Aug 11, 2005	3.60	3.86	3.59	3.85
2123	NYSE	DAR	Wed, Aug 10, 2005	3.67	3.72	3.59	3.59
2122	NYSE	DAR	Tue, Aug 9, 2005	3.75	3.77	3.65	3.67
2121	NYSE	DAR	Mon, Aug 8, 2005	3.62	3.85	3.62	3.75
2120	NYSE	DAR	Fri, Aug 5, 2005	3.82	3.82	3.64	3.65
2119	NYSE	DAR	Thu, Aug 4, 2005	3.90	3.91	3.81	3.82
2118	NYSE	DAR	Wed, Aug 3, 2005	3.93	3.94	3.85	3.93
2117	NYSE	DAR	Tue, Aug 2, 2005	3.86	3.95	3.85	3.95
2116	NYSE	DAR	Mon, Aug 1, 2005	3.86	3.95	3.86	3.91
2115	NYSE	DAR	Fri, Jul 29, 2005	3.90	3.95	3.85	3.91
2114	NYSE	DAR	Thu, Jul 28, 2005	3.88	3.95	3.83	3.95
2113	NYSE	DAR	Wed, Jul 27, 2005	3.92	3.92	3.80	3.84
2112	NYSE	DAR	Tue, Jul 26, 2005	3.87	3.95	3.79	3.90
2111	NYSE	DAR	Mon, Jul 25, 2005	3.96	3.96	3.83	3.84
2110	NYSE	DAR	Fri, Jul 22, 2005	3.92	3.96	3.85	3.96
2109	NYSE	DAR	Thu, Jul 21, 2005	3.94	3.95	3.82	3.92
2108	NYSE	DAR	Wed, Jul 20, 2005	3.79	3.98	3.79	3.95
2107	NYSE	DAR	Tue, Jul 19, 2005	3.72	3.83	3.72	3.82
2106	NYSE	DAR	Mon, Jul 18, 2005	3.84	3.85	3.70	3.70
2105	NYSE	DAR	Fri, Jul 15, 2005	3.66	3.95	3.66	3.84
2104	NYSE	DAR	Thu, Jul 14, 2005	3.75	3.80	3.70	3.73
2103	NYSE	DAR	Wed, Jul 13, 2005	3.80	3.80	3.72	3.72
2102	NYSE	DAR	Tue, Jul 12, 2005	3.80	3.90	3.76	3.81
2101	NYSE	DAR	Mon, Jul 11, 2005	3.80	3.86	3.75	3.80
2100	NYSE	DAR	Fri, Jul 8, 2005	3.80	3.84	3.75	3.80
2099	NYSE	DAR	Thu, Jul 7, 2005	3.70	3.80	3.70	3.80
2098	NYSE	DAR	Wed, Jul 6, 2005	3.79	3.85	3.75	3.76
2097	NYSE	DAR	Tue, Jul 5, 2005	3.77	3.80	3.73	3.80
2096	NYSE	DAR	Fri, Jul 1, 2005	3.70	3.75	3.67	3.74
2095	NYSE	DAR	Thu, Jun 30, 2005	3.87	3.89	3.70	3.75
2094	NYSE	DAR	Wed, Jun 29, 2005	3.82	3.86	3.74	3.85
2093	NYSE	DAR	Tue, Jun 28, 2005	3.64	3.86	3.63	3.86
2092	NYSE	DAR	Mon, Jun 27, 2005	3.73	3.74	3.62	3.71
2091	NYSE	DAR	Fri, Jun 24, 2005	3.70	3.73	3.65	3.73
2090	NYSE	DAR	Thu, Jun 23, 2005	3.68	3.73	3.65	3.70
2089	NYSE	DAR	Wed, Jun 22, 2005	3.64	3.71	3.60	3.71
2088	NYSE	DAR	Tue, Jun 21, 2005	3.50	3.62	3.50	3.60
2087	NYSE	DAR	Mon, Jun 20, 2005	3.50	3.61	3.39	3.55
2086	NYSE	DAR	Fri, Jun 17, 2005	3.60	3.65	3.51	3.52
2085	NYSE	DAR	Thu, Jun 16, 2005	3.64	3.64	3.53	3.58
2084	NYSE	DAR	Wed, Jun 15, 2005	3.65	3.66	3.55	3.61
2083	NYSE	DAR	Tue, Jun 14, 2005	3.66	3.70	3.60	3.64
2082	NYSE	DAR	Mon, Jun 13, 2005	3.70	3.70	3.62	3.67
2081	NYSE	DAR	Fri, Jun 10, 2005	3.70	3.70	3.66	3.69
2080	NYSE	DAR	Thu, Jun 9, 2005	3.63	3.70	3.61	3.70
2079	NYSE	DAR	Wed, Jun 8, 2005	3.60	3.69	3.60	3.65
2078	NYSE	DAR	Tue, Jun 7, 2005	3.72	3.72	3.65	3.67
2077	NYSE	DAR	Mon, Jun 6, 2005	3.67	3.75	3.66	3.70
2076	NYSE	DAR	Fri, Jun 3, 2005	3.70	3.74	3.65	3.66
2075	NYSE	DAR	Thu, Jun 2, 2005	3.72	3.74	3.65	3.70
2074	NYSE	DAR	Wed, Jun 1, 2005	3.69	3.76	3.63	3.75
2073	NYSE	DAR	Tue, May 31, 2005	3.75	3.82	3.70	3.72
2072	NYSE	DAR	Fri, May 27, 2005	3.80	3.83	3.74	3.79
2071	NYSE	DAR	Thu, May 26, 2005	3.78	3.84	3.70	3.80
2070	NYSE	DAR	Wed, May 25, 2005	3.70	3.82	3.70	3.75
2069	NYSE	DAR	Tue, May 24, 2005	3.74	3.79	3.74	3.76
2068	NYSE	DAR	Mon, May 23, 2005	3.77	3.80	3.73	3.74
2067	NYSE	DAR	Fri, May 20, 2005	3.75	3.77	3.70	3.76
2066	NYSE	DAR	Thu, May 19, 2005	3.74	3.82	3.74	3.82
2065	NYSE	DAR	Wed, May 18, 2005	3.87	3.88	3.70	3.79
2064	NYSE	DAR	Tue, May 17, 2005	3.76	3.82	3.72	3.82
2063	NYSE	DAR	Mon, May 16, 2005	3.76	3.80	3.71	3.77
2062	NYSE	DAR	Fri, May 13, 2005	3.90	3.90	3.69	3.79
2061	NYSE	DAR	Thu, May 12, 2005	3.94	4.00	3.81	3.97
2060	NYSE	DAR	Wed, May 11, 2005	3.95	3.95	3.89	3.95
2059	NYSE	DAR	Tue, May 10, 2005	3.95	3.98	3.88	3.95
2058	NYSE	DAR	Mon, May 9, 2005	3.94	4.00	3.93	3.98
2057	NYSE	DAR	Fri, May 6, 2005	4.00	4.00	3.94	3.98
2056	NYSE	DAR	Thu, May 5, 2005	3.90	4.08	3.84	4.00
2055	NYSE	DAR	Wed, May 4, 2005	3.88	3.93	3.85	3.93
2054	NYSE	DAR	Tue, May 3, 2005	3.87	3.87	3.76	3.85
2053	NYSE	DAR	Mon, May 2, 2005	3.92	3.92	3.81	3.86
2052	NYSE	DAR	Fri, Apr 29, 2005	3.85	3.93	3.82	3.88
2051	NYSE	DAR	Thu, Apr 28, 2005	3.85	3.90	3.80	3.85
2050	NYSE	DAR	Wed, Apr 27, 2005	3.83	3.90	3.83	3.86
2049	NYSE	DAR	Tue, Apr 26, 2005	3.92	3.92	3.85	3.87
2048	NYSE	DAR	Mon, Apr 25, 2005	3.87	3.95	3.86	3.92
2047	NYSE	DAR	Fri, Apr 22, 2005	3.89	3.93	3.82	3.91
2046	NYSE	DAR	Thu, Apr 21, 2005	3.86	3.96	3.83	3.93
2045	NYSE	DAR	Wed, Apr 20, 2005	3.83	3.87	3.76	3.83
2044	NYSE	DAR	Tue, Apr 19, 2005	3.84	3.89	3.82	3.83
2043	NYSE	DAR	Mon, Apr 18, 2005	3.74	3.87	3.74	3.81
2042	NYSE	DAR	Fri, Apr 15, 2005	3.87	3.87	3.76	3.79
2041	NYSE	DAR	Thu, Apr 14, 2005	3.77	3.84	3.76	3.83
2040	NYSE	DAR	Wed, Apr 13, 2005	3.85	3.86	3.75	3.79
2039	NYSE	DAR	Tue, Apr 12, 2005	3.80	3.90	3.77	3.89
2038	NYSE	DAR	Mon, Apr 11, 2005	3.82	3.88	3.76	3.80
2037	NYSE	DAR	Fri, Apr 8, 2005	3.82	3.90	3.80	3.86
2036	NYSE	DAR	Thu, Apr 7, 2005	3.89	3.93	3.83	3.86
2035	NYSE	DAR	Wed, Apr 6, 2005	3.98	3.99	3.88	3.92
2034	NYSE	DAR	Tue, Apr 5, 2005	3.94	4.00	3.91	3.93
2033	NYSE	DAR	Mon, Apr 4, 2005	3.83	3.95	3.83	3.95
2032	NYSE	DAR	Fri, Apr 1, 2005	3.99	4.00	3.81	3.85
2031	NYSE	DAR	Thu, Mar 31, 2005	3.98	3.99	3.77	3.99
2030	NYSE	DAR	Wed, Mar 30, 2005	4.00	4.02	3.92	3.98
2029	NYSE	DAR	Tue, Mar 29, 2005	3.91	4.00	3.87	4.00
2028	NYSE	DAR	Mon, Mar 28, 2005	3.90	3.92	3.90	3.91
2027	NYSE	DAR	Thu, Mar 24, 2005	3.88	3.93	3.85	3.90
2026	NYSE	DAR	Wed, Mar 23, 2005	3.84	3.89	3.79	3.89
2025	NYSE	DAR	Tue, Mar 22, 2005	3.87	3.95	3.87	3.89
2024	NYSE	DAR	Mon, Mar 21, 2005	3.97	4.00	3.80	3.95
2023	NYSE	DAR	Fri, Mar 18, 2005	3.88	3.94	3.48	3.94
2022	NYSE	DAR	Thu, Mar 17, 2005	4.11	4.20	4.04	4.04
2021	NYSE	DAR	Wed, Mar 16, 2005	4.22	4.22	4.09	4.10
2020	NYSE	DAR	Tue, Mar 15, 2005	4.20	4.25	4.12	4.22
2019	NYSE	DAR	Mon, Mar 14, 2005	4.08	4.18	4.08	4.18
2018	NYSE	DAR	Fri, Mar 11, 2005	4.13	4.15	4.00	4.15
2017	NYSE	DAR	Thu, Mar 10, 2005	4.10	4.15	4.01	4.15
2016	NYSE	DAR	Wed, Mar 9, 2005	4.08	4.17	4.03	4.08
2015	NYSE	DAR	Tue, Mar 8, 2005	4.18	4.20	4.07	4.08
2014	NYSE	DAR	Mon, Mar 7, 2005	4.10	4.11	4.00	4.11
2013	NYSE	DAR	Fri, Mar 4, 2005	4.16	4.16	4.05	4.12
2012	NYSE	DAR	Thu, Mar 3, 2005	4.00	4.15	4.00	4.12
2011	NYSE	DAR	Wed, Mar 2, 2005	4.12	4.12	4.03	4.03
2010	NYSE	DAR	Tue, Mar 1, 2005	4.21	4.23	4.10	4.10
2009	NYSE	DAR	Mon, Feb 28, 2005	4.04	4.23	4.00	4.20
2008	NYSE	DAR	Fri, Feb 25, 2005	4.05	4.06	3.98	4.04
2007	NYSE	DAR	Thu, Feb 24, 2005	3.87	4.03	3.85	4.03
2006	NYSE	DAR	Wed, Feb 23, 2005	3.96	3.97	3.85	3.91
2005	NYSE	DAR	Tue, Feb 22, 2005	4.05	4.10	3.95	4.00
2004	NYSE	DAR	Fri, Feb 18, 2005	4.06	4.07	4.02	4.02
2003	NYSE	DAR	Thu, Feb 17, 2005	4.05	4.10	4.00	4.04
2002	NYSE	DAR	Wed, Feb 16, 2005	4.10	4.10	4.00	4.07
2001	NYSE	DAR	Tue, Feb 15, 2005	4.17	4.17	3.93	4.10
2000	NYSE	DAR	Mon, Feb 14, 2005	4.19	4.19	4.15	4.18
1999	NYSE	DAR	Fri, Feb 11, 2005	4.13	4.20	4.13	4.20
1998	NYSE	DAR	Thu, Feb 10, 2005	4.20	4.20	4.05	4.15
1997	NYSE	DAR	Wed, Feb 9, 2005	4.27	4.27	4.20	4.20
1996	NYSE	DAR	Tue, Feb 8, 2005	4.25	4.28	4.23	4.27
1995	NYSE	DAR	Mon, Feb 7, 2005	4.28	4.30	4.22	4.23
1994	NYSE	DAR	Fri, Feb 4, 2005	4.25	4.31	4.20	4.31
1993	NYSE	DAR	Thu, Feb 3, 2005	4.30	4.30	4.20	4.25
1992	NYSE	DAR	Wed, Feb 2, 2005	4.39	4.39	4.15	4.32
1991	NYSE	DAR	Tue, Feb 1, 2005	4.35	4.40	4.34	4.36
1990	NYSE	DAR	Mon, Jan 31, 2005	4.35	4.44	4.33	4.35
1989	NYSE	DAR	Fri, Jan 28, 2005	4.32	4.36	4.32	4.33
1988	NYSE	DAR	Thu, Jan 27, 2005	4.35	4.35	4.27	4.35
1987	NYSE	DAR	Wed, Jan 26, 2005	4.17	4.32	4.16	4.32
1986	NYSE	DAR	Tue, Jan 25, 2005	4.30	4.33	4.16	4.17
1985	NYSE	DAR	Mon, Jan 24, 2005	4.40	4.40	4.27	4.28
1984	NYSE	DAR	Fri, Jan 21, 2005	4.31	4.35	4.24	4.35
1983	NYSE	DAR	Thu, Jan 20, 2005	4.35	4.35	4.23	4.27
1982	NYSE	DAR	Wed, Jan 19, 2005	4.22	4.35	4.20	4.32
1981	NYSE	DAR	Tue, Jan 18, 2005	4.24	4.28	4.18	4.26
1980	NYSE	DAR	Fri, Jan 14, 2005	4.30	4.32	4.25	4.29
1979	NYSE	DAR	Thu, Jan 13, 2005	4.31	4.33	4.24	4.26
1978	NYSE	DAR	Wed, Jan 12, 2005	4.27	4.33	4.17	4.30
1977	NYSE	DAR	Tue, Jan 11, 2005	4.23	4.33	4.20	4.27
1976	NYSE	DAR	Mon, Jan 10, 2005	4.20	4.33	4.20	4.25
1975	NYSE	DAR	Fri, Jan 7, 2005	4.43	4.45	4.18	4.21
1974	NYSE	DAR	Thu, Jan 6, 2005	4.38	4.55	4.38	4.43
1973	NYSE	DAR	Wed, Jan 5, 2005	4.40	4.49	4.37	4.38
1972	NYSE	DAR	Tue, Jan 4, 2005	4.48	4.50	4.39	4.44
1971	NYSE	DAR	Mon, Jan 3, 2005	4.40	4.50	4.25	4.48
1970	NYSE	DAR	Fri, Dec 31, 2004	4.40	4.40	4.30	4.36
1969	NYSE	DAR	Thu, Dec 30, 2004	4.43	4.45	4.35	4.36
1968	NYSE	DAR	Wed, Dec 29, 2004	4.33	4.50	4.30	4.39
1967	NYSE	DAR	Tue, Dec 28, 2004	4.26	4.34	4.25	4.34
1966	NYSE	DAR	Mon, Dec 27, 2004	4.23	4.30	4.16	4.26
1965	NYSE	DAR	Thu, Dec 23, 2004	4.18	4.22	4.18	4.19
1964	NYSE	DAR	Wed, Dec 22, 2004	4.08	4.25	4.06	4.16
1963	NYSE	DAR	Tue, Dec 21, 2004	4.23	4.25	4.10	4.11
1962	NYSE	DAR	Mon, Dec 20, 2004	4.11	4.17	4.10	4.17
1961	NYSE	DAR	Fri, Dec 17, 2004	4.13	4.15	4.05	4.13
1960	NYSE	DAR	Thu, Dec 16, 2004	4.10	4.20	4.07	4.18
1959	NYSE	DAR	Wed, Dec 15, 2004	4.15	4.20	4.10	4.10
1958	NYSE	DAR	Tue, Dec 14, 2004	4.12	4.15	4.07	4.15
1957	NYSE	DAR	Mon, Dec 13, 2004	4.17	4.19	4.11	4.14
1956	NYSE	DAR	Fri, Dec 10, 2004	4.07	4.15	4.07	4.14
1955	NYSE	DAR	Thu, Dec 9, 2004	4.12	4.18	4.03	4.07
1954	NYSE	DAR	Wed, Dec 8, 2004	4.02	4.18	4.02	4.15
1953	NYSE	DAR	Tue, Dec 7, 2004	4.04	4.13	4.01	4.02
1952	NYSE	DAR	Mon, Dec 6, 2004	4.10	4.15	4.03	4.03
1951	NYSE	DAR	Fri, Dec 3, 2004	4.21	4.23	4.09	4.10
1950	NYSE	DAR	Thu, Dec 2, 2004	4.16	4.22	4.16	4.19
1949	NYSE	DAR	Wed, Dec 1, 2004	4.12	4.18	4.11	4.15
1948	NYSE	DAR	Tue, Nov 30, 2004	4.15	4.18	4.12	4.12
1947	NYSE	DAR	Mon, Nov 29, 2004	4.07	4.14	3.98	4.12
1946	NYSE	DAR	Fri, Nov 26, 2004	4.01	4.08	4.01	4.06
1945	NYSE	DAR	Wed, Nov 24, 2004	4.05	4.06	3.99	4.01
1944	NYSE	DAR	Tue, Nov 23, 2004	4.04	4.08	3.99	4.04
1943	NYSE	DAR	Mon, Nov 22, 2004	3.80	3.95	3.75	3.95
1942	NYSE	DAR	Fri, Nov 19, 2004	3.82	3.99	3.75	3.78
1941	NYSE	DAR	Thu, Nov 18, 2004	3.76	3.82	3.67	3.82
1940	NYSE	DAR	Wed, Nov 17, 2004	3.70	3.78	3.70	3.74
1939	NYSE	DAR	Tue, Nov 16, 2004	3.89	3.89	3.48	3.70
1938	NYSE	DAR	Mon, Nov 15, 2004	3.78	3.90	3.75	3.85
1937	NYSE	DAR	Fri, Nov 12, 2004	3.70	3.80	3.70	3.77
1936	NYSE	DAR	Thu, Nov 11, 2004	3.75	3.85	3.68	3.70
1935	NYSE	DAR	Wed, Nov 10, 2004	3.75	3.79	3.65	3.77
1934	NYSE	DAR	Tue, Nov 9, 2004	3.73	3.75	3.68	3.73
1933	NYSE	DAR	Mon, Nov 8, 2004	3.62	3.75	3.62	3.75
1932	NYSE	DAR	Fri, Nov 5, 2004	3.64	3.69	3.62	3.66
1931	NYSE	DAR	Thu, Nov 4, 2004	3.58	3.65	3.50	3.60
1930	NYSE	DAR	Wed, Nov 3, 2004	3.75	3.75	3.50	3.62
1929	NYSE	DAR	Tue, Nov 2, 2004	3.76	3.80	3.70	3.71
1928	NYSE	DAR	Mon, Nov 1, 2004	3.91	3.91	3.75	3.76
1927	NYSE	DAR	Fri, Oct 29, 2004	3.77	3.96	3.75	3.91
1926	NYSE	DAR	Thu, Oct 28, 2004	3.87	3.90	3.61	3.79
1925	NYSE	DAR	Wed, Oct 27, 2004	3.98	3.98	3.88	3.90
1924	NYSE	DAR	Tue, Oct 26, 2004	3.96	4.00	3.88	3.97
1923	NYSE	DAR	Mon, Oct 25, 2004	3.97	4.01	3.94	3.98
1922	NYSE	DAR	Fri, Oct 22, 2004	3.99	3.99	3.92	3.92
1921	NYSE	DAR	Thu, Oct 21, 2004	3.97	4.00	3.92	4.00
1920	NYSE	DAR	Wed, Oct 20, 2004	3.91	3.98	3.91	3.97
1919	NYSE	DAR	Tue, Oct 19, 2004	3.96	3.99	3.92	3.94
1918	NYSE	DAR	Mon, Oct 18, 2004	4.01	4.01	3.93	3.99
1917	NYSE	DAR	Fri, Oct 15, 2004	4.06	4.06	3.91	4.04
1916	NYSE	DAR	Thu, Oct 14, 2004	4.14	4.18	4.07	4.07
1915	NYSE	DAR	Wed, Oct 13, 2004	4.20	4.23	4.12	4.17
1914	NYSE	DAR	Tue, Oct 12, 2004	4.20	4.25	4.17	4.20
1913	NYSE	DAR	Mon, Oct 11, 2004	4.13	4.25	4.05	4.25
1912	NYSE	DAR	Fri, Oct 8, 2004	4.16	4.25	4.13	4.13
1911	NYSE	DAR	Thu, Oct 7, 2004	4.15	4.22	4.15	4.19
1910	NYSE	DAR	Wed, Oct 6, 2004	4.14	4.26	4.14	4.24
1909	NYSE	DAR	Tue, Oct 5, 2004	4.19	4.25	4.17	4.20
1908	NYSE	DAR	Mon, Oct 4, 2004	4.25	4.29	4.18	4.20
1907	NYSE	DAR	Fri, Oct 1, 2004	4.30	4.31	4.20	4.24
1906	NYSE	DAR	Thu, Sep 30, 2004	4.30	4.33	4.26	4.31
1905	NYSE	DAR	Wed, Sep 29, 2004	4.27	4.35	4.25	4.30
1904	NYSE	DAR	Tue, Sep 28, 2004	4.20	4.30	4.14	4.30
1903	NYSE	DAR	Mon, Sep 27, 2004	4.26	4.26	4.20	4.21
1902	NYSE	DAR	Fri, Sep 24, 2004	4.30	4.33	4.25	4.29
1901	NYSE	DAR	Thu, Sep 23, 2004	4.28	4.35	4.25	4.27
1900	NYSE	DAR	Wed, Sep 22, 2004	4.23	4.30	4.20	4.28
1899	NYSE	DAR	Tue, Sep 21, 2004	4.23	4.35	4.21	4.30
1898	NYSE	DAR	Mon, Sep 20, 2004	4.21	4.35	4.21	4.25
1897	NYSE	DAR	Fri, Sep 17, 2004	4.25	4.30	4.18	4.25
1896	NYSE	DAR	Thu, Sep 16, 2004	4.19	4.34	4.14	4.25
1895	NYSE	DAR	Wed, Sep 15, 2004	4.13	4.19	4.13	4.19
1894	NYSE	DAR	Tue, Sep 14, 2004	4.23	4.27	3.97	4.21
1893	NYSE	DAR	Mon, Sep 13, 2004	4.27	4.40	4.25	4.27
1892	NYSE	DAR	Fri, Sep 10, 2004	4.25	4.40	4.22	4.34
1891	NYSE	DAR	Thu, Sep 9, 2004	4.30	4.40	4.15	4.30
1890	NYSE	DAR	Wed, Sep 8, 2004	4.28	4.35	4.27	4.27
1889	NYSE	DAR	Tue, Sep 7, 2004	4.35	4.40	4.15	4.30
1888	NYSE	DAR	Fri, Sep 3, 2004	4.25	4.40	4.24	4.33
1887	NYSE	DAR	Thu, Sep 2, 2004	4.13	4.27	4.09	4.25
1886	NYSE	DAR	Wed, Sep 1, 2004	4.17	4.30	4.10	4.13
1885	NYSE	DAR	Tue, Aug 31, 2004	4.07	4.22	3.95	4.20
1884	NYSE	DAR	Mon, Aug 30, 2004	3.97	4.05	3.95	4.02
1883	NYSE	DAR	Fri, Aug 27, 2004	3.98	3.99	3.91	3.97
1882	NYSE	DAR	Thu, Aug 26, 2004	3.98	4.02	3.94	3.94
1881	NYSE	DAR	Wed, Aug 25, 2004	3.80	4.00	3.70	4.00
1880	NYSE	DAR	Tue, Aug 24, 2004	3.98	4.00	3.87	3.87
1879	NYSE	DAR	Mon, Aug 23, 2004	4.11	4.11	3.93	3.95
1878	NYSE	DAR	Fri, Aug 20, 2004	4.00	4.11	4.00	4.11
1877	NYSE	DAR	Thu, Aug 19, 2004	3.98	4.00	3.94	3.97
1876	NYSE	DAR	Wed, Aug 18, 2004	4.15	4.15	3.95	3.98
1875	NYSE	DAR	Tue, Aug 17, 2004	4.15	4.20	3.96	4.14
1874	NYSE	DAR	Mon, Aug 16, 2004	4.00	4.41	4.00	4.14
1873	NYSE	DAR	Fri, Aug 13, 2004	4.00	4.05	3.98	4.02
1872	NYSE	DAR	Thu, Aug 12, 2004	4.00	4.10	3.96	4.00
1871	NYSE	DAR	Wed, Aug 11, 2004	3.99	4.05	3.90	4.02
1870	NYSE	DAR	Tue, Aug 10, 2004	3.90	4.06	3.90	4.04
1869	NYSE	DAR	Mon, Aug 9, 2004	4.07	4.10	3.97	4.10
1868	NYSE	DAR	Fri, Aug 6, 2004	4.37	4.39	4.06	4.17
1867	NYSE	DAR	Thu, Aug 5, 2004	4.44	4.52	4.33	4.37
1866	NYSE	DAR	Wed, Aug 4, 2004	4.34	4.50	4.25	4.45
1865	NYSE	DAR	Tue, Aug 3, 2004	4.51	4.53	4.36	4.38
1864	NYSE	DAR	Mon, Aug 2, 2004	4.70	4.70	4.43	4.50
1863	NYSE	DAR	Fri, Jul 30, 2004	4.43	4.89	4.40	4.75
1862	NYSE	DAR	Thu, Jul 29, 2004	4.30	4.48	4.27	4.48
1861	NYSE	DAR	Wed, Jul 28, 2004	4.37	4.39	4.21	4.34
1860	NYSE	DAR	Tue, Jul 27, 2004	4.12	4.42	4.10	4.42
1859	NYSE	DAR	Mon, Jul 26, 2004	4.10	4.15	3.92	4.13
1858	NYSE	DAR	Fri, Jul 23, 2004	4.26	4.28	4.10	4.13
1857	NYSE	DAR	Thu, Jul 22, 2004	4.28	4.35	4.19	4.23
1856	NYSE	DAR	Wed, Jul 21, 2004	4.47	4.52	4.28	4.28
1855	NYSE	DAR	Tue, Jul 20, 2004	4.42	4.55	4.40	4.49
1854	NYSE	DAR	Mon, Jul 19, 2004	4.57	4.64	4.40	4.47
1853	NYSE	DAR	Fri, Jul 16, 2004	4.45	4.69	4.42	4.55
1852	NYSE	DAR	Thu, Jul 15, 2004	4.33	4.45	4.31	4.42
1851	NYSE	DAR	Wed, Jul 14, 2004	4.20	4.39	4.19	4.33
1850	NYSE	DAR	Tue, Jul 13, 2004	4.17	4.24	4.17	4.22
1849	NYSE	DAR	Mon, Jul 12, 2004	4.26	4.28	4.11	4.20
1848	NYSE	DAR	Fri, Jul 9, 2004	4.27	4.36	4.25	4.26
1847	NYSE	DAR	Thu, Jul 8, 2004	4.15	4.29	4.15	4.24
1846	NYSE	DAR	Wed, Jul 7, 2004	4.20	4.25	4.17	4.20
1845	NYSE	DAR	Tue, Jul 6, 2004	4.20	4.27	4.15	4.23
1844	NYSE	DAR	Fri, Jul 2, 2004	4.05	4.25	3.90	4.24
1843	NYSE	DAR	Thu, Jul 1, 2004	4.20	4.24	4.07	4.07
1842	NYSE	DAR	Wed, Jun 30, 2004	4.28	4.29	4.16	4.20
1841	NYSE	DAR	Tue, Jun 29, 2004	4.27	4.39	4.21	4.26
1840	NYSE	DAR	Mon, Jun 28, 2004	4.40	4.41	4.15	4.27
1839	NYSE	DAR	Fri, Jun 25, 2004	4.27	4.50	4.19	4.50
1838	NYSE	DAR	Thu, Jun 24, 2004	4.21	4.27	4.09	4.27
1837	NYSE	DAR	Wed, Jun 23, 2004	4.02	4.24	4.01	4.19
1836	NYSE	DAR	Tue, Jun 22, 2004	3.98	4.02	3.95	4.02
1835	NYSE	DAR	Mon, Jun 21, 2004	4.00	4.01	3.93	3.99
1834	NYSE	DAR	Fri, Jun 18, 2004	4.01	4.01	3.92	3.98
1833	NYSE	DAR	Thu, Jun 17, 2004	3.92	4.02	3.87	4.00
1832	NYSE	DAR	Wed, Jun 16, 2004	3.90	3.94	3.81	3.92
1831	NYSE	DAR	Tue, Jun 15, 2004	3.70	3.94	3.70	3.90
1830	NYSE	DAR	Mon, Jun 14, 2004	3.65	3.78	3.58	3.70
1829	NYSE	DAR	Thu, Jun 10, 2004	3.27	3.65	3.26	3.57
1828	NYSE	DAR	Wed, Jun 9, 2004	3.30	3.39	3.25	3.26
1827	NYSE	DAR	Tue, Jun 8, 2004	3.35	3.40	3.27	3.30
1826	NYSE	DAR	Mon, Jun 7, 2004	3.35	3.40	3.34	3.35
1825	NYSE	DAR	Fri, Jun 4, 2004	3.42	3.42	3.34	3.35
1824	NYSE	DAR	Thu, Jun 3, 2004	3.40	3.44	3.35	3.37
1823	NYSE	DAR	Wed, Jun 2, 2004	3.40	3.44	3.38	3.40
1822	NYSE	DAR	Tue, Jun 1, 2004	3.60	3.61	3.39	3.40
1821	NYSE	DAR	Fri, May 28, 2004	3.42	3.56	3.39	3.45
1820	NYSE	DAR	Thu, May 27, 2004	3.49	3.49	3.26	3.37
1819	NYSE	DAR	Wed, May 26, 2004	3.40	3.45	3.38	3.41
1818	NYSE	DAR	Tue, May 25, 2004	3.50	3.50	3.36	3.38
1817	NYSE	DAR	Mon, May 24, 2004	3.53	3.55	3.43	3.46
1816	NYSE	DAR	Fri, May 21, 2004	3.26	3.44	3.20	3.43
1815	NYSE	DAR	Thu, May 20, 2004	3.49	3.50	3.17	3.26
1814	NYSE	DAR	Wed, May 19, 2004	3.65	3.70	3.42	3.47
1813	NYSE	DAR	Tue, May 18, 2004	3.75	3.80	3.51	3.65
1812	NYSE	DAR	Mon, May 17, 2004	3.75	3.75	3.60	3.70
1811	NYSE	DAR	Fri, May 14, 2004	3.90	3.97	3.74	3.74
1810	NYSE	DAR	Thu, May 13, 2004	3.86	4.05	3.86	3.90
1809	NYSE	DAR	Wed, May 12, 2004	3.84	3.87	3.66	3.84
1808	NYSE	DAR	Tue, May 11, 2004	3.85	3.99	3.76	3.80
1807	NYSE	DAR	Mon, May 10, 2004	3.95	4.13	3.86	3.95
1806	NYSE	DAR	Fri, May 7, 2004	4.13	4.18	3.92	4.00
1805	NYSE	DAR	Thu, May 6, 2004	4.18	4.25	4.06	4.20
1804	NYSE	DAR	Wed, May 5, 2004	4.13	4.22	4.12	4.20
1803	NYSE	DAR	Tue, May 4, 2004	4.15	4.24	4.00	4.13
1802	NYSE	DAR	Mon, May 3, 2004	3.80	4.15	3.78	4.10
1801	NYSE	DAR	Fri, Apr 30, 2004	3.90	3.90	3.50	3.80
1800	NYSE	DAR	Thu, Apr 29, 2004	3.95	4.05	3.85	3.85
1799	NYSE	DAR	Wed, Apr 28, 2004	4.10	4.11	3.99	4.05
1798	NYSE	DAR	Tue, Apr 27, 2004	4.30	4.30	4.05	4.16
1797	NYSE	DAR	Mon, Apr 26, 2004	4.20	4.35	4.09	4.22
1796	NYSE	DAR	Fri, Apr 23, 2004	4.13	4.20	4.09	4.19
1795	NYSE	DAR	Thu, Apr 22, 2004	4.15	4.15	3.98	4.10
1794	NYSE	DAR	Wed, Apr 21, 2004	4.10	4.20	4.01	4.10
1793	NYSE	DAR	Tue, Apr 20, 2004	3.90	4.24	3.85	4.00
1792	NYSE	DAR	Mon, Apr 19, 2004	3.80	4.00	3.68	3.80
1791	NYSE	DAR	Fri, Apr 16, 2004	3.24	3.41	3.17	3.41
1790	NYSE	DAR	Thu, Apr 15, 2004	3.38	3.38	3.20	3.25
1789	NYSE	DAR	Wed, Apr 14, 2004	3.37	3.48	3.14	3.38
1788	NYSE	DAR	Tue, Apr 13, 2004	3.75	3.75	3.45	3.47
1787	NYSE	DAR	Mon, Apr 12, 2004	3.70	3.82	3.65	3.81
1786	NYSE	DAR	Thu, Apr 8, 2004	3.25	3.73	3.20	3.64
1785	NYSE	DAR	Wed, Apr 7, 2004	3.27	3.39	3.21	3.25
1784	NYSE	DAR	Tue, Apr 6, 2004	3.39	3.40	3.26	3.27
1783	NYSE	DAR	Mon, Apr 5, 2004	3.49	3.50	3.35	3.39
1782	NYSE	DAR	Fri, Apr 2, 2004	3.45	3.55	3.45	3.49
1781	NYSE	DAR	Thu, Apr 1, 2004	3.45	3.55	3.25	3.35
1780	NYSE	DAR	Wed, Mar 31, 2004	3.58	3.67	3.28	3.40
1779	NYSE	DAR	Tue, Mar 30, 2004	3.50	3.79	3.50	3.53
1778	NYSE	DAR	Mon, Mar 29, 2004	2.95	3.45	2.93	3.45
1777	NYSE	DAR	Fri, Mar 26, 2004	2.93	2.93	2.86	2.86
1776	NYSE	DAR	Thu, Mar 25, 2004	2.83	2.90	2.83	2.90
1775	NYSE	DAR	Wed, Mar 24, 2004	2.92	2.92	2.80	2.82
1774	NYSE	DAR	Tue, Mar 23, 2004	2.84	2.90	2.76	2.90
1773	NYSE	DAR	Mon, Mar 22, 2004	2.80	2.88	2.75	2.84
1772	NYSE	DAR	Fri, Mar 19, 2004	2.79	2.85	2.73	2.80
1771	NYSE	DAR	Thu, Mar 18, 2004	2.79	2.80	2.73	2.76
1770	NYSE	DAR	Wed, Mar 17, 2004	2.77	2.80	2.76	2.79
1769	NYSE	DAR	Tue, Mar 16, 2004	2.74	2.78	2.72	2.76
1768	NYSE	DAR	Mon, Mar 15, 2004	2.80	2.80	2.73	2.73
1767	NYSE	DAR	Fri, Mar 12, 2004	2.73	2.80	2.72	2.77
1766	NYSE	DAR	Thu, Mar 11, 2004	2.72	2.80	2.72	2.72
1765	NYSE	DAR	Wed, Mar 10, 2004	2.75	2.79	2.71	2.72
1764	NYSE	DAR	Tue, Mar 9, 2004	2.71	2.75	2.71	2.73
1763	NYSE	DAR	Mon, Mar 8, 2004	2.70	2.75	2.70	2.72
1762	NYSE	DAR	Fri, Mar 5, 2004	2.65	2.74	2.65	2.69
1761	NYSE	DAR	Thu, Mar 4, 2004	2.64	2.70	2.64	2.69
1760	NYSE	DAR	Wed, Mar 3, 2004	2.65	2.70	2.60	2.64
1759	NYSE	DAR	Tue, Mar 2, 2004	2.66	2.67	2.63	2.65
1758	NYSE	DAR	Mon, Mar 1, 2004	2.68	2.69	2.65	2.66
1757	NYSE	DAR	Fri, Feb 27, 2004	2.66	2.70	2.66	2.68
1756	NYSE	DAR	Thu, Feb 26, 2004	2.66	2.70	2.65	2.68
1755	NYSE	DAR	Wed, Feb 25, 2004	2.70	2.70	2.64	2.68
1754	NYSE	DAR	Tue, Feb 24, 2004	2.66	2.71	2.64	2.70
1753	NYSE	DAR	Mon, Feb 23, 2004	2.63	2.67	2.60	2.66
1752	NYSE	DAR	Fri, Feb 20, 2004	2.62	2.63	2.56	2.60
1751	NYSE	DAR	Thu, Feb 19, 2004	2.63	2.65	2.60	2.62
1750	NYSE	DAR	Wed, Feb 18, 2004	2.73	2.73	2.60	2.62
1749	NYSE	DAR	Tue, Feb 17, 2004	2.70	2.73	2.65	2.71
1748	NYSE	DAR	Fri, Feb 13, 2004	2.65	2.74	2.60	2.65
1747	NYSE	DAR	Thu, Feb 12, 2004	2.70	2.72	2.65	2.65
1746	NYSE	DAR	Wed, Feb 11, 2004	2.70	2.74	2.68	2.70
1745	NYSE	DAR	Tue, Feb 10, 2004	2.69	2.76	2.65	2.72
1744	NYSE	DAR	Mon, Feb 9, 2004	2.71	2.73	2.66	2.72
1743	NYSE	DAR	Fri, Feb 6, 2004	2.61	2.70	2.60	2.70
1742	NYSE	DAR	Thu, Feb 5, 2004	2.60	2.64	2.54	2.60
1741	NYSE	DAR	Wed, Feb 4, 2004	2.63	2.70	2.56	2.56
1740	NYSE	DAR	Tue, Feb 3, 2004	2.62	2.70	2.61	2.65
1739	NYSE	DAR	Mon, Feb 2, 2004	2.68	2.68	2.61	2.61
1738	NYSE	DAR	Fri, Jan 30, 2004	2.70	2.74	2.65	2.65
1737	NYSE	DAR	Thu, Jan 29, 2004	2.70	2.74	2.67	2.70
1736	NYSE	DAR	Wed, Jan 28, 2004	2.74	2.79	2.65	2.66
1735	NYSE	DAR	Tue, Jan 27, 2004	2.75	2.80	2.72	2.73
1734	NYSE	DAR	Mon, Jan 26, 2004	2.85	2.87	2.71	2.75
1733	NYSE	DAR	Fri, Jan 23, 2004	2.87	2.90	2.84	2.87
1732	NYSE	DAR	Thu, Jan 22, 2004	2.90	2.94	2.84	2.85
1731	NYSE	DAR	Wed, Jan 21, 2004	2.95	2.95	2.85	2.88
1730	NYSE	DAR	Tue, Jan 20, 2004	2.90	2.94	2.87	2.94
1729	NYSE	DAR	Fri, Jan 16, 2004	2.93	2.93	2.85	2.90
1728	NYSE	DAR	Thu, Jan 15, 2004	2.95	2.97	2.82	2.91
1727	NYSE	DAR	Wed, Jan 14, 2004	2.93	2.98	2.90	2.97
1726	NYSE	DAR	Tue, Jan 13, 2004	2.91	2.98	2.82	2.98
1725	NYSE	DAR	Mon, Jan 12, 2004	2.96	3.00	2.92	2.94
1724	NYSE	DAR	Fri, Jan 9, 2004	2.98	3.00	2.96	2.96
1723	NYSE	DAR	Thu, Jan 8, 2004	2.93	2.99	2.92	2.98
1722	NYSE	DAR	Wed, Jan 7, 2004	3.01	3.01	2.92	2.94
1721	NYSE	DAR	Tue, Jan 6, 2004	2.99	3.03	2.95	3.01
1720	NYSE	DAR	Mon, Jan 5, 2004	2.85	2.94	2.80	2.93
1719	NYSE	DAR	Fri, Jan 2, 2004	2.76	2.86	2.72	2.82
1718	NYSE	DAR	Wed, Dec 31, 2003	2.70	2.80	2.67	2.76
1717	NYSE	DAR	Tue, Dec 30, 2003	2.73	2.73	2.62	2.69
1716	NYSE	DAR	Mon, Dec 29, 2003	2.60	2.70	2.50	2.70
1715	NYSE	DAR	Fri, Dec 26, 2003	2.79	2.80	2.63	2.68
1714	NYSE	DAR	Wed, Dec 24, 2003	2.40	2.83	2.40	2.81
1713	NYSE	DAR	Tue, Dec 23, 2003	3.00	3.02	2.92	2.97
1712	NYSE	DAR	Mon, Dec 22, 2003	2.92	2.99	2.92	2.98
1711	NYSE	DAR	Fri, Dec 19, 2003	2.94	2.96	2.91	2.95
1710	NYSE	DAR	Thu, Dec 18, 2003	2.92	2.97	2.90	2.96
1709	NYSE	DAR	Wed, Dec 17, 2003	2.96	2.96	2.89	2.89
1708	NYSE	DAR	Tue, Dec 16, 2003	2.95	2.96	2.90	2.96
1707	NYSE	DAR	Mon, Dec 15, 2003	3.06	3.10	2.90	2.92
1706	NYSE	DAR	Fri, Dec 12, 2003	3.05	3.05	3.01	3.05
1705	NYSE	DAR	Thu, Dec 11, 2003	2.99	3.05	2.98	3.03
1704	NYSE	DAR	Wed, Dec 10, 2003	2.95	3.03	2.93	2.97
1703	NYSE	DAR	Tue, Dec 9, 2003	2.95	2.98	2.90	2.95
1702	NYSE	DAR	Mon, Dec 8, 2003	2.92	2.96	2.89	2.95
1701	NYSE	DAR	Fri, Dec 5, 2003	2.94	2.94	2.88	2.91
1700	NYSE	DAR	Thu, Dec 4, 2003	2.94	2.96	2.87	2.92
1699	NYSE	DAR	Wed, Dec 3, 2003	2.90	2.96	2.82	2.94
1698	NYSE	DAR	Tue, Dec 2, 2003	2.82	2.87	2.76	2.85
1697	NYSE	DAR	Mon, Dec 1, 2003	2.80	2.83	2.76	2.82
1696	NYSE	DAR	Fri, Nov 28, 2003	2.70	2.79	2.70	2.78
1695	NYSE	DAR	Wed, Nov 26, 2003	2.77	2.79	2.70	2.79
1694	NYSE	DAR	Tue, Nov 25, 2003	2.75	2.78	2.70	2.76
1693	NYSE	DAR	Mon, Nov 24, 2003	2.74	2.75	2.69	2.75
1692	NYSE	DAR	Fri, Nov 21, 2003	2.70	2.74	2.65	2.74
1691	NYSE	DAR	Thu, Nov 20, 2003	2.70	2.75	2.55	2.67
1690	NYSE	DAR	Wed, Nov 19, 2003	2.52	2.67	2.52	2.67
1689	NYSE	DAR	Tue, Nov 18, 2003	2.50	2.60	2.46	2.51
1688	NYSE	DAR	Mon, Nov 17, 2003	2.61	2.70	2.25	2.52
1687	NYSE	DAR	Fri, Nov 14, 2003	2.67	2.75	2.63	2.65
1686	NYSE	DAR	Thu, Nov 13, 2003	2.86	2.89	2.72	2.77
1685	NYSE	DAR	Wed, Nov 12, 2003	2.89	2.91	2.85	2.90
1684	NYSE	DAR	Tue, Nov 11, 2003	2.86	2.92	2.84	2.88
1683	NYSE	DAR	Mon, Nov 10, 2003	2.90	2.97	2.85	2.86
1682	NYSE	DAR	Fri, Nov 7, 2003	2.94	2.94	2.85	2.89
1681	NYSE	DAR	Thu, Nov 6, 2003	2.94	2.95	2.90	2.92
1680	NYSE	DAR	Wed, Nov 5, 2003	2.90	2.95	2.88	2.94
1679	NYSE	DAR	Tue, Nov 4, 2003	2.85	2.92	2.85	2.90
1678	NYSE	DAR	Mon, Nov 3, 2003	2.92	2.95	2.85	2.89
1677	NYSE	DAR	Fri, Oct 31, 2003	2.91	2.92	2.82	2.82
1676	NYSE	DAR	Thu, Oct 30, 2003	2.90	2.92	2.85	2.91
1675	NYSE	DAR	Wed, Oct 29, 2003	2.79	2.89	2.77	2.89
1674	NYSE	DAR	Tue, Oct 28, 2003	2.77	2.79	2.71	2.79
1673	NYSE	DAR	Mon, Oct 27, 2003	2.73	2.77	2.73	2.77
1672	NYSE	DAR	Fri, Oct 24, 2003	2.68	2.75	2.68	2.71
1671	NYSE	DAR	Thu, Oct 23, 2003	2.70	2.74	2.65	2.70
1670	NYSE	DAR	Wed, Oct 22, 2003	2.72	2.72	2.65	2.65
1669	NYSE	DAR	Tue, Oct 21, 2003	2.72	2.76	2.60	2.72
1668	NYSE	DAR	Mon, Oct 20, 2003	2.65	2.72	2.65	2.72
1667	NYSE	DAR	Fri, Oct 17, 2003	2.73	2.75	2.70	2.70
1666	NYSE	DAR	Thu, Oct 16, 2003	2.75	2.75	2.70	2.73
1665	NYSE	DAR	Wed, Oct 15, 2003	2.77	2.81	2.70	2.71
1664	NYSE	DAR	Tue, Oct 14, 2003	2.73	2.77	2.70	2.76
1663	NYSE	DAR	Mon, Oct 13, 2003	2.67	2.74	2.65	2.74
1662	NYSE	DAR	Fri, Oct 10, 2003	2.75	2.75	2.65	2.67
1661	NYSE	DAR	Thu, Oct 9, 2003	2.70	2.77	2.69	2.76
1660	NYSE	DAR	Wed, Oct 8, 2003	2.72	2.72	2.60	2.69
1659	NYSE	DAR	Tue, Oct 7, 2003	2.73	2.73	2.60	2.73
1658	NYSE	DAR	Mon, Oct 6, 2003	2.70	2.73	2.65	2.73
1657	NYSE	DAR	Fri, Oct 3, 2003	2.65	2.77	2.65	2.76
1656	NYSE	DAR	Thu, Oct 2, 2003	2.65	2.72	2.65	2.70
1655	NYSE	DAR	Wed, Oct 1, 2003	2.65	2.72	2.64	2.71
1654	NYSE	DAR	Tue, Sep 30, 2003	2.60	2.74	2.52	2.65
1653	NYSE	DAR	Mon, Sep 29, 2003	2.37	2.57	2.35	2.57
1652	NYSE	DAR	Fri, Sep 26, 2003	2.50	2.53	2.41	2.42
1651	NYSE	DAR	Thu, Sep 25, 2003	2.70	2.70	2.54	2.54
1650	NYSE	DAR	Wed, Sep 24, 2003	2.73	2.80	2.60	2.60
1649	NYSE	DAR	Tue, Sep 23, 2003	2.90	2.95	2.50	2.63
1648	NYSE	DAR	Mon, Sep 22, 2003	2.91	2.91	2.81	2.88
1647	NYSE	DAR	Fri, Sep 19, 2003	2.98	2.98	2.80	2.91
1646	NYSE	DAR	Thu, Sep 18, 2003	3.00	3.15	2.90	2.98
1645	NYSE	DAR	Wed, Sep 17, 2003	2.59	2.73	2.57	2.70
1644	NYSE	DAR	Tue, Sep 16, 2003	2.55	2.59	2.54	2.59
1643	NYSE	DAR	Mon, Sep 15, 2003	2.59	2.60	2.51	2.53
1642	NYSE	DAR	Fri, Sep 12, 2003	2.54	2.60	2.48	2.58
1641	NYSE	DAR	Thu, Sep 11, 2003	2.47	2.54	2.43	2.54
1640	NYSE	DAR	Wed, Sep 10, 2003	2.41	2.51	2.41	2.42
1639	NYSE	DAR	Tue, Sep 9, 2003	2.55	2.55	2.37	2.43
1638	NYSE	DAR	Mon, Sep 8, 2003	2.46	2.56	2.46	2.53
1637	NYSE	DAR	Fri, Sep 5, 2003	2.47	2.48	2.40	2.41
1636	NYSE	DAR	Thu, Sep 4, 2003	2.47	2.48	2.46	2.48
1635	NYSE	DAR	Wed, Sep 3, 2003	2.43	2.49	2.43	2.49
1634	NYSE	DAR	Tue, Sep 2, 2003	2.22	2.50	2.21	2.45
1633	NYSE	DAR	Fri, Aug 29, 2003	2.36	2.38	2.27	2.27
1632	NYSE	DAR	Thu, Aug 28, 2003	2.38	2.39	2.32	2.37
1631	NYSE	DAR	Wed, Aug 27, 2003	2.37	2.40	2.25	2.40
1630	NYSE	DAR	Tue, Aug 26, 2003	2.38	2.38	2.23	2.37
1629	NYSE	DAR	Mon, Aug 25, 2003	2.23	2.40	2.20	2.35
1628	NYSE	DAR	Fri, Aug 22, 2003	2.40	2.40	2.27	2.27
1627	NYSE	DAR	Thu, Aug 21, 2003	2.39	2.40	2.35	2.39
1626	NYSE	DAR	Wed, Aug 20, 2003	2.39	2.39	2.32	2.37
1625	NYSE	DAR	Tue, Aug 19, 2003	2.42	2.42	2.35	2.39
1624	NYSE	DAR	Mon, Aug 18, 2003	2.37	2.42	2.31	2.38
1623	NYSE	DAR	Fri, Aug 15, 2003	2.37	2.37	2.37	2.37
1622	NYSE	DAR	Thu, Aug 14, 2003	2.35	2.37	2.30	2.37
1621	NYSE	DAR	Wed, Aug 13, 2003	2.45	2.45	2.31	2.33
1620	NYSE	DAR	Tue, Aug 12, 2003	2.47	2.49	2.25	2.41
1619	NYSE	DAR	Mon, Aug 11, 2003	2.35	2.47	2.35	2.45
1618	NYSE	DAR	Fri, Aug 8, 2003	2.48	2.48	2.35	2.35
1617	NYSE	DAR	Thu, Aug 7, 2003	2.43	2.47	2.40	2.46
1616	NYSE	DAR	Wed, Aug 6, 2003	2.45	2.48	2.36	2.43
1615	NYSE	DAR	Tue, Aug 5, 2003	2.50	2.53	2.41	2.42
1614	NYSE	DAR	Mon, Aug 4, 2003	2.57	2.58	2.44	2.44
1613	NYSE	DAR	Fri, Aug 1, 2003	2.35	2.55	2.18	2.52
1612	NYSE	DAR	Thu, Jul 31, 2003	2.50	2.50	2.39	2.40
1611	NYSE	DAR	Wed, Jul 30, 2003	2.67	2.67	2.40	2.44
1610	NYSE	DAR	Tue, Jul 29, 2003	2.35	2.57	2.35	2.57
1609	NYSE	DAR	Mon, Jul 28, 2003	2.22	2.35	2.22	2.34
1608	NYSE	DAR	Fri, Jul 25, 2003	2.27	2.29	2.22	2.25
1607	NYSE	DAR	Thu, Jul 24, 2003	2.29	2.30	2.24	2.25
1606	NYSE	DAR	Wed, Jul 23, 2003	2.23	2.30	2.23	2.29
1605	NYSE	DAR	Tue, Jul 22, 2003	2.25	2.29	2.21	2.27
1604	NYSE	DAR	Mon, Jul 21, 2003	2.29	2.29	2.20	2.21
1603	NYSE	DAR	Fri, Jul 18, 2003	2.25	2.29	2.20	2.26
1602	NYSE	DAR	Thu, Jul 17, 2003	2.20	2.29	2.17	2.20
1601	NYSE	DAR	Wed, Jul 16, 2003	2.29	2.29	2.20	2.29
1600	NYSE	DAR	Tue, Jul 15, 2003	2.29	2.30	2.24	2.29
1599	NYSE	DAR	Mon, Jul 14, 2003	2.24	2.30	2.17	2.29
1598	NYSE	DAR	Fri, Jul 11, 2003	2.18	2.28	2.15	2.24
1597	NYSE	DAR	Thu, Jul 10, 2003	2.25	2.29	2.20	2.20
1596	NYSE	DAR	Wed, Jul 9, 2003	2.30	2.34	2.23	2.26
1595	NYSE	DAR	Tue, Jul 8, 2003	2.35	2.35	2.24	2.30
1594	NYSE	DAR	Mon, Jul 7, 2003	2.33	2.33	2.28	2.32
1593	NYSE	DAR	Thu, Jul 3, 2003	2.30	2.30	2.23	2.27
1592	NYSE	DAR	Wed, Jul 2, 2003	2.30	2.30	2.20	2.29
1591	NYSE	DAR	Tue, Jul 1, 2003	2.35	2.35	2.22	2.30
1590	NYSE	DAR	Mon, Jun 30, 2003	2.25	2.40	2.09	2.40
1589	NYSE	DAR	Fri, Jun 27, 2003	2.25	2.25	2.09	2.19
1588	NYSE	DAR	Thu, Jun 26, 2003	2.40	2.40	2.25	2.25
1587	NYSE	DAR	Wed, Jun 25, 2003	2.35	2.37	2.30	2.34
1586	NYSE	DAR	Tue, Jun 24, 2003	2.36	2.37	2.32	2.37
1585	NYSE	DAR	Mon, Jun 23, 2003	2.35	2.39	2.33	2.36
1584	NYSE	DAR	Fri, Jun 20, 2003	2.45	2.45	2.20	2.35
1583	NYSE	DAR	Thu, Jun 19, 2003	2.11	2.45	2.05	2.45
1582	NYSE	DAR	Wed, Jun 18, 2003	2.09	2.11	2.09	2.11
1581	NYSE	DAR	Tue, Jun 17, 2003	2.10	2.12	2.08	2.09
1580	NYSE	DAR	Mon, Jun 16, 2003	2.08	2.10	2.05	2.09
1579	NYSE	DAR	Fri, Jun 13, 2003	2.10	2.10	2.02	2.03
1578	NYSE	DAR	Thu, Jun 12, 2003	2.06	2.08	2.00	2.04
1577	NYSE	DAR	Wed, Jun 11, 2003	2.09	2.09	2.06	2.06
1576	NYSE	DAR	Tue, Jun 10, 2003	2.10	2.12	2.06	2.10
1575	NYSE	DAR	Mon, Jun 9, 2003	2.10	2.12	2.06	2.12
1574	NYSE	DAR	Fri, Jun 6, 2003	2.09	2.11	2.08	2.10
1573	NYSE	DAR	Thu, Jun 5, 2003	2.06	2.14	2.06	2.10
1572	NYSE	DAR	Wed, Jun 4, 2003	2.10	2.10	2.06	2.09
1571	NYSE	DAR	Tue, Jun 3, 2003	2.08	2.14	2.03	2.10
1570	NYSE	DAR	Mon, Jun 2, 2003	2.10	2.15	2.04	2.10
1569	NYSE	DAR	Fri, May 30, 2003	2.05	2.09	2.00	2.08
1568	NYSE	DAR	Thu, May 29, 2003	2.10	2.12	2.00	2.00
1567	NYSE	DAR	Wed, May 28, 2003	2.12	2.12	2.05	2.10
1566	NYSE	DAR	Tue, May 27, 2003	2.09	2.15	2.05	2.10
1565	NYSE	DAR	Fri, May 23, 2003	2.09	2.10	2.04	2.06
1564	NYSE	DAR	Thu, May 22, 2003	2.06	2.10	2.02	2.06
1563	NYSE	DAR	Wed, May 21, 2003	2.10	2.10	1.98	2.06
1562	NYSE	DAR	Tue, May 20, 2003	2.19	2.19	2.10	2.15
1561	NYSE	DAR	Mon, May 19, 2003	2.19	2.20	2.19	2.20
1560	NYSE	DAR	Fri, May 16, 2003	2.20	2.20	2.19	2.19
1559	NYSE	DAR	Thu, May 15, 2003	2.17	2.20	2.16	2.20
1558	NYSE	DAR	Wed, May 14, 2003	2.17	2.18	2.14	2.15
1557	NYSE	DAR	Tue, May 13, 2003	2.15	2.30	2.08	2.15
1556	NYSE	DAR	Mon, May 12, 2003	2.14	2.15	2.13	2.15
1555	NYSE	DAR	Fri, May 9, 2003	2.15	2.15	2.13	2.15
1554	NYSE	DAR	Thu, May 8, 2003	2.15	2.15	2.15	2.15
1553	NYSE	DAR	Wed, May 7, 2003	2.14	2.15	2.13	2.15
1552	NYSE	DAR	Tue, May 6, 2003	2.15	2.15	2.13	2.15
1551	NYSE	DAR	Mon, May 5, 2003	2.08	2.17	2.08	2.15
1550	NYSE	DAR	Fri, May 2, 2003	2.08	2.10	2.07	2.08
1549	NYSE	DAR	Thu, May 1, 2003	2.10	2.10	2.07	2.10
1548	NYSE	DAR	Wed, Apr 30, 2003	2.09	2.10	2.04	2.06
1547	NYSE	DAR	Tue, Apr 29, 2003	2.00	2.08	1.99	2.08
1546	NYSE	DAR	Mon, Apr 28, 2003	1.98	2.00	1.97	2.00
1545	NYSE	DAR	Fri, Apr 25, 2003	2.00	2.00	1.96	2.00
1544	NYSE	DAR	Thu, Apr 24, 2003	2.00	2.00	1.96	2.00
1543	NYSE	DAR	Wed, Apr 23, 2003	1.99	2.00	1.98	2.00
1542	NYSE	DAR	Tue, Apr 22, 2003	1.95	1.98	1.93	1.98
1541	NYSE	DAR	Mon, Apr 21, 2003	1.71	1.92	1.71	1.89
1540	NYSE	DAR	Thu, Apr 17, 2003	1.70	1.72	1.66	1.72
1539	NYSE	DAR	Wed, Apr 16, 2003	1.90	1.92	1.64	1.73
1538	NYSE	DAR	Tue, Apr 15, 2003	1.80	1.93	1.79	1.92
1537	NYSE	DAR	Mon, Apr 14, 2003	2.00	2.00	1.96	1.98
1536	NYSE	DAR	Fri, Apr 11, 2003	1.99	2.00	1.99	2.00
1535	NYSE	DAR	Thu, Apr 10, 2003	1.87	2.00	1.81	2.00
1534	NYSE	DAR	Wed, Apr 9, 2003	1.96	1.97	1.90	1.92
1533	NYSE	DAR	Tue, Apr 8, 2003	2.00	2.00	1.96	1.96
1532	NYSE	DAR	Mon, Apr 7, 2003	2.00	2.00	1.99	2.00
1531	NYSE	DAR	Fri, Apr 4, 2003	2.00	2.00	1.97	2.00
1530	NYSE	DAR	Thu, Apr 3, 2003	2.00	2.00	1.98	2.00
1529	NYSE	DAR	Wed, Apr 2, 2003	1.99	2.00	1.98	1.99
1528	NYSE	DAR	Tue, Apr 1, 2003	2.00	2.00	1.96	1.96
1527	NYSE	DAR	Mon, Mar 31, 2003	1.90	2.05	1.90	1.98
1526	NYSE	DAR	Fri, Mar 28, 2003	1.96	2.00	1.90	1.90
1525	NYSE	DAR	Thu, Mar 27, 2003	2.00	2.00	1.95	2.00
1524	NYSE	DAR	Wed, Mar 26, 2003	1.95	2.00	1.95	1.99
1523	NYSE	DAR	Tue, Mar 25, 2003	2.00	2.00	1.97	1.97
1522	NYSE	DAR	Mon, Mar 24, 2003	1.96	1.99	1.96	1.98
1521	NYSE	DAR	Fri, Mar 21, 2003	2.00	2.00	1.96	1.97
1520	NYSE	DAR	Thu, Mar 20, 2003	1.98	2.00	1.98	2.00
1519	NYSE	DAR	Wed, Mar 19, 2003	1.98	1.99	1.96	1.99
1518	NYSE	DAR	Tue, Mar 18, 2003	1.97	1.99	1.97	1.99
1517	NYSE	DAR	Mon, Mar 17, 2003	1.90	1.97	1.85	1.97
1516	NYSE	DAR	Fri, Mar 14, 2003	1.98	1.98	1.88	1.95
1515	NYSE	DAR	Thu, Mar 13, 2003	1.97	1.98	1.92	1.98
1514	NYSE	DAR	Wed, Mar 12, 2003	2.10	2.10	1.96	1.96
1513	NYSE	DAR	Tue, Mar 11, 2003	2.05	2.06	2.05	2.06
1512	NYSE	DAR	Mon, Mar 10, 2003	2.08	2.14	2.08	2.12
1511	NYSE	DAR	Fri, Mar 7, 2003	2.08	2.08	2.08	2.08
1510	NYSE	DAR	Thu, Mar 6, 2003	2.10	2.10	2.05	2.05
1509	NYSE	DAR	Wed, Mar 5, 2003	2.10	2.10	2.09	2.10
1508	NYSE	DAR	Tue, Mar 4, 2003	2.10	2.10	2.04	2.09
1507	NYSE	DAR	Mon, Mar 3, 2003	2.05	2.10	2.01	2.10
1506	NYSE	DAR	Fri, Feb 28, 2003	2.05	2.08	2.00	2.08
1505	NYSE	DAR	Thu, Feb 27, 2003	2.05	2.08	1.99	2.08
1504	NYSE	DAR	Wed, Feb 26, 2003	1.96	2.05	1.96	2.05
1503	NYSE	DAR	Tue, Feb 25, 2003	2.09	2.09	2.00	2.04
1502	NYSE	DAR	Mon, Feb 24, 2003	2.11	2.11	2.02	2.10
1501	NYSE	DAR	Fri, Feb 21, 2003	2.00	2.14	2.00	2.10
1500	NYSE	DAR	Thu, Feb 20, 2003	1.90	2.00	1.90	2.00
1499	NYSE	DAR	Wed, Feb 19, 2003	2.00	2.00	1.90	1.95
1498	NYSE	DAR	Tue, Feb 18, 2003	2.00	2.05	2.00	2.02
1497	NYSE	DAR	Fri, Feb 14, 2003	2.08	2.08	2.02	2.07
1496	NYSE	DAR	Thu, Feb 13, 2003	2.08	2.08	2.00	2.05
1495	NYSE	DAR	Wed, Feb 12, 2003	2.01	2.08	2.01	2.08
1494	NYSE	DAR	Tue, Feb 11, 2003	2.14	2.14	2.00	2.01
1493	NYSE	DAR	Mon, Feb 10, 2003	2.15	2.15	2.12	2.12
1492	NYSE	DAR	Fri, Feb 7, 2003	2.08	2.19	2.08	2.15
1491	NYSE	DAR	Thu, Feb 6, 2003	2.02	2.08	2.01	2.08
1490	NYSE	DAR	Wed, Feb 5, 2003	2.02	2.02	2.01	2.02
1489	NYSE	DAR	Tue, Feb 4, 2003	1.99	2.02	1.99	2.02
1488	NYSE	DAR	Mon, Feb 3, 2003	1.95	2.05	1.85	1.96
1487	NYSE	DAR	Fri, Jan 31, 2003	1.72	1.80	1.70	1.80
1486	NYSE	DAR	Thu, Jan 30, 2003	1.71	1.74	1.71	1.72
1485	NYSE	DAR	Wed, Jan 29, 2003	1.74	1.74	1.72	1.74
1484	NYSE	DAR	Tue, Jan 28, 2003	1.70	1.85	1.60	1.74
1483	NYSE	DAR	Mon, Jan 27, 2003	2.00	2.00	1.94	1.94
1482	NYSE	DAR	Fri, Jan 24, 2003	2.05	2.05	1.95	2.05
1481	NYSE	DAR	Thu, Jan 23, 2003	2.00	2.09	1.97	2.09
1480	NYSE	DAR	Wed, Jan 22, 2003	2.08	2.10	2.06	2.10
1479	NYSE	DAR	Tue, Jan 21, 2003	2.10	2.14	2.00	2.07
1478	NYSE	DAR	Fri, Jan 17, 2003	2.10	2.10	2.07	2.08
1477	NYSE	DAR	Thu, Jan 16, 2003	2.07	2.10	2.00	2.10
1476	NYSE	DAR	Wed, Jan 15, 2003	2.30	2.34	2.00	2.10
1475	NYSE	DAR	Tue, Jan 14, 2003	2.33	2.45	2.20	2.25
1474	NYSE	DAR	Mon, Jan 13, 2003	2.09	2.40	2.09	2.23
1473	NYSE	DAR	Fri, Jan 10, 2003	1.93	2.20	1.93	1.99
1472	NYSE	DAR	Thu, Jan 9, 2003	1.89	1.94	1.80	1.93
1471	NYSE	DAR	Wed, Jan 8, 2003	1.89	1.89	1.89	1.89
1470	NYSE	DAR	Tue, Jan 7, 2003	1.89	1.89	1.85	1.89
1469	NYSE	DAR	Mon, Jan 6, 2003	1.84	1.89	1.82	1.82
1468	NYSE	DAR	Fri, Jan 3, 2003	1.83	1.85	1.80	1.84
1467	NYSE	DAR	Thu, Jan 2, 2003	1.83	1.85	1.74	1.83
1466	NYSE	DAR	Tue, Dec 31, 2002	1.75	1.85	1.75	1.79
1465	NYSE	DAR	Mon, Dec 30, 2002	1.73	1.81	1.72	1.75
1464	NYSE	DAR	Fri, Dec 27, 2002	1.67	1.75	1.67	1.75
1463	NYSE	DAR	Thu, Dec 26, 2002	1.67	1.67	1.65	1.67
1462	NYSE	DAR	Tue, Dec 24, 2002	1.65	1.67	1.64	1.64
1461	NYSE	DAR	Mon, Dec 23, 2002	1.65	1.67	1.65	1.65
1460	NYSE	DAR	Fri, Dec 20, 2002	1.65	1.69	1.60	1.60
1459	NYSE	DAR	Thu, Dec 19, 2002	1.64	1.65	1.58	1.65
1458	NYSE	DAR	Wed, Dec 18, 2002	1.60	1.62	1.56	1.58
1457	NYSE	DAR	Tue, Dec 17, 2002	1.60	1.60	1.50	1.55
1456	NYSE	DAR	Mon, Dec 16, 2002	1.70	1.70	1.58	1.60
1455	NYSE	DAR	Fri, Dec 13, 2002	1.55	1.60	1.55	1.60
1454	NYSE	DAR	Thu, Dec 12, 2002	1.58	1.59	1.50	1.50
1453	NYSE	DAR	Wed, Dec 11, 2002	1.61	1.65	1.55	1.58
1452	NYSE	DAR	Tue, Dec 10, 2002	1.75	1.83	1.65	1.68
1451	NYSE	DAR	Mon, Dec 9, 2002	1.50	1.90	1.50	1.70
1450	NYSE	DAR	Fri, Dec 6, 2002	1.15	1.49	1.10	1.45
1449	NYSE	DAR	Wed, Dec 4, 2002	1.15	1.15	1.15	1.15
1448	NYSE	DAR	Tue, Dec 3, 2002	1.15	1.15	1.14	1.14
1447	NYSE	DAR	Mon, Dec 2, 2002	1.19	1.20	1.19	1.20
1446	NYSE	DAR	Wed, Nov 27, 2002	1.18	1.19	1.18	1.19
1445	NYSE	DAR	Tue, Nov 26, 2002	1.18	1.18	1.18	1.18
1444	NYSE	DAR	Mon, Nov 25, 2002	1.00	1.15	1.00	1.15
1443	NYSE	DAR	Fri, Nov 22, 2002	1.15	1.15	1.05	1.10
1442	NYSE	DAR	Thu, Nov 21, 2002	1.10	1.12	1.10	1.10
1441	NYSE	DAR	Wed, Nov 20, 2002	1.14	1.20	1.14	1.20
1440	NYSE	DAR	Tue, Nov 19, 2002	1.10	1.10	1.00	1.10
1439	NYSE	DAR	Mon, Nov 18, 2002	1.10	1.15	1.10	1.15
1438	NYSE	DAR	Fri, Nov 15, 2002	1.10	1.10	1.10	1.10
1437	NYSE	DAR	Thu, Nov 14, 2002	1.08	1.15	1.08	1.10
1436	NYSE	DAR	Wed, Nov 13, 2002	1.01	1.15	1.01	1.12
1435	NYSE	DAR	Tue, Nov 12, 2002	0.90	1.40	0.90	1.10
1434	NYSE	DAR	Mon, Nov 11, 2002	0.94	0.94	0.94	0.94
1433	NYSE	DAR	Fri, Nov 8, 2002	0.86	0.86	0.86	0.86
1432	NYSE	DAR	Thu, Nov 7, 2002	0.88	0.89	0.88	0.88
1431	NYSE	DAR	Wed, Nov 6, 2002	0.87	0.87	0.85	0.85
1430	NYSE	DAR	Tue, Nov 5, 2002	0.90	0.90	0.85	0.85
1429	NYSE	DAR	Mon, Nov 4, 2002	0.86	0.90	0.86	0.90
1428	NYSE	DAR	Fri, Nov 1, 2002	0.95	0.95	0.95	0.95
1427	NYSE	DAR	Thu, Oct 31, 2002	0.86	0.90	0.86	0.88
1426	NYSE	DAR	Tue, Oct 29, 2002	0.90	0.90	0.90	0.90
1425	NYSE	DAR	Fri, Oct 25, 2002	0.91	0.92	0.90	0.92
1424	NYSE	DAR	Thu, Oct 24, 2002	0.90	0.90	0.90	0.90
1423	NYSE	DAR	Wed, Oct 23, 2002	1.00	1.10	1.00	1.00
1422	NYSE	DAR	Tue, Oct 22, 2002	1.05	1.12	1.00	1.00
1421	NYSE	DAR	Thu, Oct 17, 2002	0.98	0.98	0.98	0.98
1420	NYSE	DAR	Mon, Oct 14, 2002	1.00	1.00	0.95	0.95
1419	NYSE	DAR	Fri, Oct 11, 2002	0.95	0.95	0.95	0.95
1418	NYSE	DAR	Wed, Oct 9, 2002	0.92	0.92	0.92	0.92
1417	NYSE	DAR	Mon, Oct 7, 2002	1.00	1.00	0.90	0.93
1416	NYSE	DAR	Wed, Oct 2, 2002	1.01	1.01	1.01	1.01
1415	NYSE	DAR	Tue, Oct 1, 2002	0.98	0.98	0.98	0.98
1414	NYSE	DAR	Mon, Sep 30, 2002	1.05	1.05	0.95	0.95
1413	NYSE	DAR	Fri, Sep 27, 2002	1.15	1.30	1.15	1.15
1412	NYSE	DAR	Tue, Sep 24, 2002	1.06	1.10	1.06	1.10
1411	NYSE	DAR	Mon, Sep 23, 2002	1.00	1.04	1.00	1.04
1410	NYSE	DAR	Fri, Sep 20, 2002	0.99	0.99	0.99	0.99
1409	NYSE	DAR	Wed, Sep 18, 2002	1.03	1.03	0.95	0.97
1408	NYSE	DAR	Tue, Sep 17, 2002	1.06	1.06	1.06	1.06
1407	NYSE	DAR	Fri, Sep 13, 2002	1.10	1.10	1.10	1.10
1406	NYSE	DAR	Thu, Sep 12, 2002	1.19	1.19	1.19	1.19
1405	NYSE	DAR	Wed, Sep 11, 2002	1.20	1.20	1.10	1.10
1404	NYSE	DAR	Tue, Sep 10, 2002	1.10	1.25	1.05	1.20
1403	NYSE	DAR	Mon, Sep 9, 2002	1.00	1.05	1.00	1.05
1402	NYSE	DAR	Thu, Sep 5, 2002	0.94	0.99	0.92	0.99
1401	NYSE	DAR	Wed, Sep 4, 2002	0.94	0.94	0.94	0.94
1400	NYSE	DAR	Tue, Sep 3, 2002	1.00	1.00	0.92	0.94
1399	NYSE	DAR	Fri, Aug 30, 2002	1.03	1.03	1.00	1.00
1398	NYSE	DAR	Thu, Aug 29, 2002	1.01	1.03	1.01	1.02
1397	NYSE	DAR	Wed, Aug 28, 2002	1.15	1.16	1.00	1.00
1396	NYSE	DAR	Tue, Aug 27, 2002	1.20	1.20	1.15	1.15
1395	NYSE	DAR	Mon, Aug 26, 2002	1.30	1.30	1.20	1.21
1394	NYSE	DAR	Fri, Aug 23, 2002	1.50	1.50	1.40	1.40
1393	NYSE	DAR	Thu, Aug 22, 2002	1.48	1.50	1.40	1.50
1392	NYSE	DAR	Wed, Aug 21, 2002	1.30	1.49	1.25	1.40
1391	NYSE	DAR	Tue, Aug 20, 2002	1.00	1.30	1.00	1.15
1390	NYSE	DAR	Mon, Aug 19, 2002	1.00	1.00	1.00	1.00
1389	NYSE	DAR	Fri, Aug 16, 2002	1.00	1.00	1.00	1.00
1388	NYSE	DAR	Thu, Aug 15, 2002	0.95	0.95	0.95	0.95
1387	NYSE	DAR	Wed, Aug 14, 2002	0.90	0.91	0.90	0.91
1386	NYSE	DAR	Mon, Aug 12, 2002	0.85	0.90	0.85	0.90
1385	NYSE	DAR	Thu, Aug 8, 2002	0.84	0.84	0.84	0.84
1384	NYSE	DAR	Wed, Aug 7, 2002	0.77	0.77	0.77	0.77
1383	NYSE	DAR	Tue, Aug 6, 2002	0.83	0.83	0.83	0.83
1382	NYSE	DAR	Wed, Jul 31, 2002	0.83	0.83	0.83	0.83
1381	NYSE	DAR	Tue, Jul 30, 2002	0.85	0.85	0.83	0.83
1380	NYSE	DAR	Fri, Jul 26, 2002	0.83	0.83	0.83	0.83
1379	NYSE	DAR	Thu, Jul 25, 2002	0.78	0.82	0.78	0.82
1378	NYSE	DAR	Wed, Jul 24, 2002	0.77	0.77	0.77	0.77
1377	NYSE	DAR	Thu, Jul 18, 2002	0.79	0.82	0.79	0.82
1376	NYSE	DAR	Wed, Jul 17, 2002	0.82	0.82	0.82	0.82
1375	NYSE	DAR	Fri, Jul 12, 2002	0.80	0.82	0.80	0.82
1374	NYSE	DAR	Thu, Jul 11, 2002	0.80	0.83	0.80	0.83
1373	NYSE	DAR	Wed, Jul 10, 2002	0.80	0.80	0.80	0.80
1372	NYSE	DAR	Tue, Jul 9, 2002	0.80	0.80	0.80	0.80
1371	NYSE	DAR	Wed, Jul 3, 2002	0.67	0.77	0.67	0.77
1370	NYSE	DAR	Mon, Jul 1, 2002	0.76	0.78	0.76	0.78
1369	NYSE	DAR	Fri, Jun 28, 2002	0.82	0.82	0.82	0.82
1368	NYSE	DAR	Thu, Jun 27, 2002	0.83	0.83	0.80	0.80
1367	NYSE	DAR	Wed, Jun 26, 2002	0.80	0.80	0.80	0.80
1366	NYSE	DAR	Tue, Jun 25, 2002	0.82	0.82	0.82	0.82
1365	NYSE	DAR	Mon, Jun 24, 2002	0.76	0.82	0.76	0.82
1364	NYSE	DAR	Fri, Jun 21, 2002	0.78	0.80	0.78	0.78
1363	NYSE	DAR	Thu, Jun 20, 2002	0.80	0.80	0.79	0.79
1362	NYSE	DAR	Wed, Jun 19, 2002	0.82	0.82	0.82	0.82
1361	NYSE	DAR	Tue, Jun 18, 2002	0.82	0.82	0.82	0.82
1360	NYSE	DAR	Mon, Jun 17, 2002	0.80	0.83	0.78	0.80
1359	NYSE	DAR	Fri, Jun 14, 2002	0.83	0.83	0.83	0.83
1358	NYSE	DAR	Thu, Jun 13, 2002	0.83	0.83	0.83	0.83
1357	NYSE	DAR	Wed, Jun 12, 2002	0.84	0.84	0.73	0.82
1356	NYSE	DAR	Tue, Jun 11, 2002	0.77	0.80	0.73	0.80
1355	NYSE	DAR	Mon, Jun 10, 2002	0.71	0.74	0.71	0.74
1354	NYSE	DAR	Fri, Jun 7, 2002	0.65	0.72	0.65	0.71
1353	NYSE	DAR	Thu, Jun 6, 2002	0.68	0.72	0.68	0.72
1352	NYSE	DAR	Wed, Jun 5, 2002	0.70	0.73	0.70	0.73
1351	NYSE	DAR	Tue, Jun 4, 2002	0.79	0.79	0.75	0.75
1350	NYSE	DAR	Fri, May 31, 2002	0.75	0.80	0.70	0.70
1349	NYSE	DAR	Thu, May 30, 2002	0.78	0.78	0.72	0.72
1348	NYSE	DAR	Wed, May 29, 2002	0.80	0.80	0.72	0.72
1347	NYSE	DAR	Fri, May 24, 2002	0.75	0.76	0.75	0.75
1346	NYSE	DAR	Thu, May 23, 2002	0.90	0.90	0.80	0.80
1345	NYSE	DAR	Wed, May 22, 2002	0.89	0.90	0.89	0.90
1344	NYSE	DAR	Tue, May 21, 2002	0.85	0.85	0.85	0.85
1343	NYSE	DAR	Fri, May 17, 2002	0.85	0.88	0.80	0.88
1342	NYSE	DAR	Thu, May 16, 2002	0.89	0.89	0.85	0.85
1341	NYSE	DAR	Wed, May 15, 2002	0.88	0.88	0.85	0.85
1340	NYSE	DAR	Tue, May 14, 2002	0.88	0.90	0.80	0.88
1339	NYSE	DAR	Mon, May 13, 2002	0.84	0.88	0.83	0.88
1338	NYSE	DAR	Fri, May 10, 2002	0.85	0.85	0.79	0.80
1337	NYSE	DAR	Thu, May 9, 2002	0.89	0.89	0.80	0.80
1336	NYSE	DAR	Wed, May 8, 2002	0.70	0.85	0.70	0.85
1335	NYSE	DAR	Tue, May 7, 2002	0.70	0.70	0.65	0.65
1334	NYSE	DAR	Fri, May 3, 2002	0.70	0.70	0.70	0.70
1333	NYSE	DAR	Thu, May 2, 2002	0.70	0.70	0.70	0.70
1332	NYSE	DAR	Wed, May 1, 2002	0.70	0.70	0.65	0.65
1331	NYSE	DAR	Tue, Apr 30, 2002	0.67	0.67	0.65	0.65
1330	NYSE	DAR	Mon, Apr 29, 2002	0.73	0.76	0.70	0.70
1329	NYSE	DAR	Thu, Apr 25, 2002	0.70	0.72	0.68	0.68
1328	NYSE	DAR	Wed, Apr 24, 2002	0.80	0.80	0.70	0.70
1327	NYSE	DAR	Tue, Apr 23, 2002	0.80	0.80	0.70	0.74
1326	NYSE	DAR	Mon, Apr 22, 2002	0.88	0.89	0.70	0.80
1325	NYSE	DAR	Fri, Apr 19, 2002	0.69	0.69	0.61	0.61
1324	NYSE	DAR	Thu, Apr 18, 2002	0.62	0.62	0.60	0.60
1323	NYSE	DAR	Wed, Apr 17, 2002	0.65	0.65	0.65	0.65
1322	NYSE	DAR	Tue, Apr 16, 2002	0.65	0.65	0.55	0.65
1321	NYSE	DAR	Mon, Apr 15, 2002	0.70	0.70	0.66	0.66
1320	NYSE	DAR	Fri, Apr 12, 2002	0.80	0.80	0.68	0.69
1319	NYSE	DAR	Thu, Apr 11, 2002	0.79	0.79	0.79	0.79
1318	NYSE	DAR	Tue, Apr 9, 2002	0.80	0.80	0.76	0.77
1317	NYSE	DAR	Mon, Apr 8, 2002	0.90	0.90	0.80	0.80
1316	NYSE	DAR	Fri, Apr 5, 2002	0.75	0.85	0.75	0.85
1315	NYSE	DAR	Mon, Apr 1, 2002	0.71	0.75	0.70	0.75
1314	NYSE	DAR	Thu, Mar 28, 2002	0.76	0.81	0.76	0.81
1313	NYSE	DAR	Wed, Mar 27, 2002	0.80	0.80	0.68	0.80
1312	NYSE	DAR	Tue, Mar 26, 2002	0.77	0.80	0.75	0.79
1311	NYSE	DAR	Mon, Mar 25, 2002	0.85	0.85	0.77	0.77
1310	NYSE	DAR	Fri, Mar 22, 2002	0.89	0.90	0.75	0.79
1309	NYSE	DAR	Thu, Mar 21, 2002	0.98	0.99	0.76	0.85
1308	NYSE	DAR	Wed, Mar 20, 2002	0.79	1.30	0.79	0.80
1307	NYSE	DAR	Tue, Mar 19, 2002	0.76	0.80	0.76	0.79
1306	NYSE	DAR	Mon, Mar 18, 2002	0.69	0.75	0.69	0.75
1305	NYSE	DAR	Fri, Mar 15, 2002	0.56	0.56	0.56	0.56
1304	NYSE	DAR	Thu, Mar 14, 2002	0.55	0.65	0.55	0.60
1303	NYSE	DAR	Tue, Mar 12, 2002	0.50	0.54	0.50	0.54
1302	NYSE	DAR	Wed, Mar 6, 2002	0.55	0.55	0.55	0.55
1301	NYSE	DAR	Tue, Mar 5, 2002	0.65	0.65	0.61	0.61
1300	NYSE	DAR	Mon, Mar 4, 2002	0.66	0.74	0.65	0.65
1299	NYSE	DAR	Fri, Mar 1, 2002	0.64	0.64	0.64	0.64
1298	NYSE	DAR	Wed, Feb 27, 2002	0.60	0.62	0.55	0.60
1297	NYSE	DAR	Tue, Feb 26, 2002	0.60	0.65	0.60	0.65
1296	NYSE	DAR	Mon, Feb 25, 2002	0.56	0.65	0.56	0.65
1295	NYSE	DAR	Fri, Feb 22, 2002	0.62	0.62	0.55	0.60
1294	NYSE	DAR	Thu, Feb 21, 2002	0.56	0.56	0.56	0.56
1293	NYSE	DAR	Wed, Feb 20, 2002	0.64	0.64	0.64	0.64
1292	NYSE	DAR	Tue, Feb 19, 2002	0.56	0.59	0.55	0.55
1291	NYSE	DAR	Thu, Feb 14, 2002	0.60	0.60	0.45	0.45
1290	NYSE	DAR	Wed, Feb 13, 2002	0.70	0.70	0.70	0.70
1289	NYSE	DAR	Tue, Feb 5, 2002	0.70	0.70	0.55	0.64
1288	NYSE	DAR	Mon, Feb 4, 2002	0.70	0.70	0.70	0.70
1287	NYSE	DAR	Thu, Jan 31, 2002	0.70	0.70	0.70	0.70
1286	NYSE	DAR	Tue, Jan 29, 2002	0.73	0.75	0.73	0.75
1285	NYSE	DAR	Fri, Jan 25, 2002	0.55	0.55	0.55	0.55
1284	NYSE	DAR	Thu, Jan 24, 2002	0.60	0.60	0.60	0.60
1283	NYSE	DAR	Wed, Jan 23, 2002	0.60	0.60	0.60	0.60
1282	NYSE	DAR	Tue, Jan 22, 2002	0.55	0.60	0.55	0.60
1281	NYSE	DAR	Fri, Jan 18, 2002	0.40	0.60	0.40	0.55
1280	NYSE	DAR	Thu, Jan 17, 2002	0.55	0.55	0.40	0.43
1279	NYSE	DAR	Wed, Jan 16, 2002	0.51	0.55	0.51	0.55
1278	NYSE	DAR	Tue, Jan 15, 2002	0.40	0.50	0.40	0.50
1277	NYSE	DAR	Mon, Jan 14, 2002	0.66	0.66	0.30	0.32
1276	NYSE	DAR	Thu, Jan 3, 2002	0.70	0.70	0.70	0.70
1275	NYSE	DAR	Mon, Dec 31, 2001	0.66	0.70	0.66	0.70
1274	NYSE	DAR	Fri, Dec 28, 2001	0.65	0.65	0.65	0.65
1273	NYSE	DAR	Wed, Dec 26, 2001	0.65	0.70	0.65	0.70
1272	NYSE	DAR	Mon, Dec 24, 2001	0.71	0.75	0.70	0.70
1271	NYSE	DAR	Thu, Dec 20, 2001	0.75	0.75	0.75	0.75
1270	NYSE	DAR	Thu, Dec 13, 2001	0.80	0.80	0.75	0.75
1269	NYSE	DAR	Wed, Dec 12, 2001	0.71	0.71	0.71	0.71
1268	NYSE	DAR	Tue, Dec 11, 2001	0.75	0.75	0.75	0.75
1267	NYSE	DAR	Fri, Dec 7, 2001	0.70	0.70	0.70	0.70
1266	NYSE	DAR	Thu, Dec 6, 2001	0.70	0.70	0.70	0.70
1265	NYSE	DAR	Wed, Dec 5, 2001	0.70	0.70	0.70	0.70
1264	NYSE	DAR	Tue, Dec 4, 2001	0.70	0.70	0.66	0.66
1263	NYSE	DAR	Thu, Nov 29, 2001	0.65	0.70	0.65	0.70
1262	NYSE	DAR	Mon, Nov 26, 2001	0.70	0.70	0.70	0.70
1261	NYSE	DAR	Fri, Nov 23, 2001	0.65	0.65	0.65	0.65
1260	NYSE	DAR	Tue, Nov 20, 2001	0.60	0.60	0.60	0.60
1259	NYSE	DAR	Wed, Nov 14, 2001	0.65	0.65	0.60	0.65
1258	NYSE	DAR	Fri, Nov 9, 2001	0.75	0.75	0.75	0.75
1257	NYSE	DAR	Wed, Nov 7, 2001	0.75	0.75	0.75	0.75
1256	NYSE	DAR	Mon, Nov 5, 2001	0.70	0.75	0.70	0.75
1255	NYSE	DAR	Fri, Nov 2, 2001	0.72	0.80	0.72	0.80
1254	NYSE	DAR	Thu, Nov 1, 2001	0.70	0.80	0.70	0.80
1253	NYSE	DAR	Wed, Oct 31, 2001	0.70	0.70	0.50	0.60
1252	NYSE	DAR	Thu, Oct 25, 2001	0.72	0.74	0.72	0.74
1251	NYSE	DAR	Wed, Oct 24, 2001	0.72	0.72	0.72	0.72
1250	NYSE	DAR	Fri, Oct 19, 2001	0.80	0.80	0.80	0.80
1249	NYSE	DAR	Thu, Oct 18, 2001	0.85	0.85	0.85	0.85
1248	NYSE	DAR	Wed, Oct 17, 2001	0.85	0.91	0.85	0.91
1247	NYSE	DAR	Tue, Oct 9, 2001	0.90	0.90	0.88	0.88
1246	NYSE	DAR	Mon, Oct 8, 2001	0.85	0.85	0.85	0.85
1245	NYSE	DAR	Thu, Oct 4, 2001	0.90	0.90	0.90	0.90
1244	NYSE	DAR	Wed, Oct 3, 2001	0.90	0.90	0.90	0.90
1243	NYSE	DAR	Tue, Sep 18, 2001	0.80	0.90	0.80	0.90
1242	NYSE	DAR	Mon, Sep 17, 2001	0.75	0.75	0.75	0.75
1241	NYSE	DAR	Mon, Sep 10, 2001	0.70	0.70	0.70	0.70
1240	NYSE	DAR	Fri, Sep 7, 2001	0.75	0.75	0.75	0.75
1239	NYSE	DAR	Fri, Aug 31, 2001	0.80	0.80	0.80	0.80
1238	NYSE	DAR	Tue, Aug 28, 2001	0.75	0.75	0.75	0.75
1237	NYSE	DAR	Fri, Aug 24, 2001	0.80	0.80	0.70	0.75
1236	NYSE	DAR	Thu, Aug 23, 2001	0.80	0.80	0.80	0.80
1235	NYSE	DAR	Tue, Aug 14, 2001	0.85	0.85	0.85	0.85
1234	NYSE	DAR	Mon, Aug 13, 2001	0.90	0.90	0.90	0.90
1233	NYSE	DAR	Tue, Aug 7, 2001	1.00	1.00	0.90	0.90
1232	NYSE	DAR	Fri, Aug 3, 2001	0.95	1.00	0.95	1.00
1231	NYSE	DAR	Wed, Aug 1, 2001	0.95	0.95	0.92	0.92
1230	NYSE	DAR	Tue, Jul 31, 2001	0.85	0.90	0.85	0.90
1229	NYSE	DAR	Mon, Jul 30, 2001	0.85	0.85	0.80	0.80
1228	NYSE	DAR	Thu, Jul 26, 2001	0.67	0.80	0.67	0.80
1227	NYSE	DAR	Mon, Jul 23, 2001	0.75	0.75	0.75	0.75
1226	NYSE	DAR	Thu, Jul 19, 2001	0.70	0.70	0.70	0.70
1225	NYSE	DAR	Tue, Jul 17, 2001	0.60	0.60	0.60	0.60
1224	NYSE	DAR	Wed, Jul 11, 2001	0.60	0.60	0.60	0.60
1223	NYSE	DAR	Tue, Jul 10, 2001	0.60	0.60	0.60	0.60
1222	NYSE	DAR	Mon, Jul 9, 2001	0.55	0.55	0.50	0.55
1221	NYSE	DAR	Tue, Jul 3, 2001	0.55	0.55	0.55	0.55
1220	NYSE	DAR	Tue, Jun 26, 2001	0.50	0.50	0.50	0.50
1219	NYSE	DAR	Mon, Jun 25, 2001	0.50	0.50	0.50	0.50
1218	NYSE	DAR	Mon, Jun 11, 2001	0.50	0.50	0.50	0.50
1217	NYSE	DAR	Fri, Jun 1, 2001	0.50	0.50	0.50	0.50
1216	NYSE	DAR	Tue, May 29, 2001	0.55	0.55	0.55	0.55
1215	NYSE	DAR	Wed, May 23, 2001	0.60	0.60	0.60	0.60
1214	NYSE	DAR	Tue, May 22, 2001	0.60	0.62	0.60	0.62
1213	NYSE	DAR	Wed, May 9, 2001	0.68	0.68	0.68	0.68
1212	NYSE	DAR	Mon, May 7, 2001	0.70	0.70	0.65	0.65
1211	NYSE	DAR	Fri, Apr 20, 2001	0.70	0.70	0.70	0.70
1210	NYSE	DAR	Thu, Apr 19, 2001	0.75	0.75	0.75	0.75
1209	NYSE	DAR	Wed, Apr 18, 2001	0.70	0.70	0.70	0.70
1208	NYSE	DAR	Tue, Apr 10, 2001	0.75	0.75	0.75	0.75
1207	NYSE	DAR	Fri, Apr 6, 2001	0.84	0.84	0.70	0.70
1206	NYSE	DAR	Fri, Mar 30, 2001	0.85	0.88	0.85	0.88
1205	NYSE	DAR	Tue, Mar 27, 2001	0.70	0.80	0.65	0.70
1204	NYSE	DAR	Fri, Mar 23, 2001	0.75	0.75	0.75	0.75
1203	NYSE	DAR	Thu, Mar 22, 2001	0.70	0.75	0.70	0.75
1202	NYSE	DAR	Thu, Mar 15, 2001	0.75	0.80	0.75	0.80
1201	NYSE	DAR	Tue, Mar 13, 2001	0.70	0.70	0.70	0.70
1200	NYSE	DAR	Mon, Mar 12, 2001	0.75	0.75	0.72	0.72
1199	NYSE	DAR	Thu, Mar 8, 2001	0.80	0.80	0.75	0.75
1198	NYSE	DAR	Fri, Mar 2, 2001	0.75	0.80	0.75	0.80
1197	NYSE	DAR	Wed, Feb 28, 2001	0.75	0.75	0.75	0.75
1196	NYSE	DAR	Tue, Feb 27, 2001	0.81	0.81	0.81	0.81
1195	NYSE	DAR	Mon, Feb 26, 2001	0.81	0.81	0.81	0.81
1194	NYSE	DAR	Fri, Feb 23, 2001	0.82	0.82	0.82	0.82
1193	NYSE	DAR	Thu, Feb 22, 2001	0.85	0.85	0.85	0.85
1192	NYSE	DAR	Wed, Feb 21, 2001	0.91	0.91	0.91	0.91
1191	NYSE	DAR	Tue, Feb 20, 2001	0.93	0.93	0.92	0.92
1190	NYSE	DAR	Fri, Feb 16, 2001	0.95	0.95	0.95	0.95
1189	NYSE	DAR	Tue, Feb 13, 2001	0.90	0.90	0.90	0.90
1188	NYSE	DAR	Mon, Feb 12, 2001	0.85	0.85	0.85	0.85
1187	NYSE	DAR	Thu, Feb 8, 2001	0.90	0.90	0.90	0.90
1186	NYSE	DAR	Wed, Feb 7, 2001	0.85	0.85	0.85	0.85
1185	NYSE	DAR	Tue, Feb 6, 2001	0.94	0.94	0.87	0.87
1184	NYSE	DAR	Tue, Jan 30, 2001	0.99	0.99	0.99	0.99
1183	NYSE	DAR	Mon, Jan 29, 2001	1.00	1.06	1.00	1.06
1182	NYSE	DAR	Fri, Jan 26, 2001	1.13	1.13	1.06	1.06
1181	NYSE	DAR	Wed, Jan 24, 2001	1.13	1.25	1.00	1.13
1180	NYSE	DAR	Tue, Jan 23, 2001	1.19	1.19	1.00	1.19
1179	NYSE	DAR	Mon, Jan 22, 2001	0.94	1.00	0.94	1.00
1178	NYSE	DAR	Fri, Jan 19, 2001	0.94	0.94	0.94	0.94
1177	NYSE	DAR	Thu, Jan 18, 2001	0.81	0.94	0.81	0.94
1176	NYSE	DAR	Wed, Jan 17, 2001	0.75	0.75	0.75	0.75
1175	NYSE	DAR	Fri, Jan 12, 2001	0.69	0.69	0.69	0.69
1174	NYSE	DAR	Thu, Jan 11, 2001	0.69	0.69	0.69	0.69
1173	NYSE	DAR	Mon, Jan 8, 2001	0.63	0.63	0.63	0.63
1172	NYSE	DAR	Fri, Jan 5, 2001	0.56	0.56	0.56	0.56
1171	NYSE	DAR	Thu, Jan 4, 2001	0.50	0.50	0.50	0.50
1170	NYSE	DAR	Wed, Jan 3, 2001	0.50	0.50	0.50	0.50
1169	NYSE	DAR	Tue, Jan 2, 2001	0.44	0.44	0.44	0.44
1168	NYSE	DAR	Fri, Dec 29, 2000	0.31	0.44	0.31	0.38
1167	NYSE	DAR	Thu, Dec 28, 2000	0.38	0.38	0.31	0.31
1166	NYSE	DAR	Wed, Dec 27, 2000	0.38	0.38	0.25	0.31
1165	NYSE	DAR	Tue, Dec 26, 2000	0.31	0.31	0.31	0.31
1164	NYSE	DAR	Fri, Dec 22, 2000	0.38	0.44	0.38	0.44
1163	NYSE	DAR	Thu, Dec 21, 2000	0.38	0.50	0.38	0.38
1162	NYSE	DAR	Wed, Dec 20, 2000	0.38	0.44	0.38	0.44
1161	NYSE	DAR	Tue, Dec 19, 2000	0.50	0.50	0.44	0.44
1160	NYSE	DAR	Mon, Dec 18, 2000	0.50	0.50	0.50	0.50
1159	NYSE	DAR	Fri, Dec 15, 2000	0.50	0.50	0.44	0.44
1158	NYSE	DAR	Wed, Dec 13, 2000	0.50	0.50	0.50	0.50
1157	NYSE	DAR	Mon, Dec 11, 2000	0.50	0.50	0.50	0.50
1156	NYSE	DAR	Thu, Dec 7, 2000	0.38	0.38	0.38	0.38
1155	NYSE	DAR	Wed, Dec 6, 2000	0.38	0.44	0.38	0.44
1154	NYSE	DAR	Mon, Dec 4, 2000	0.50	0.50	0.50	0.50
1153	NYSE	DAR	Fri, Dec 1, 2000	0.38	0.44	0.38	0.44
1152	NYSE	DAR	Thu, Nov 30, 2000	0.38	0.38	0.38	0.38
1151	NYSE	DAR	Wed, Nov 29, 2000	0.44	0.44	0.38	0.38
1150	NYSE	DAR	Tue, Nov 28, 2000	0.38	0.44	0.38	0.38
1149	NYSE	DAR	Mon, Nov 27, 2000	0.38	0.44	0.31	0.31
1148	NYSE	DAR	Tue, Nov 21, 2000	0.44	0.44	0.38	0.44
1147	NYSE	DAR	Fri, Nov 10, 2000	0.50	0.50	0.50	0.50
1146	NYSE	DAR	Thu, Nov 9, 2000	0.56	0.56	0.50	0.50
1145	NYSE	DAR	Wed, Nov 8, 2000	0.56	0.56	0.56	0.56
1144	NYSE	DAR	Tue, Nov 7, 2000	0.50	0.56	0.50	0.56
1143	NYSE	DAR	Mon, Nov 6, 2000	0.56	0.56	0.56	0.56
1142	NYSE	DAR	Thu, Nov 2, 2000	0.50	0.56	0.50	0.50
1141	NYSE	DAR	Wed, Nov 1, 2000	0.50	0.56	0.50	0.56
1140	NYSE	DAR	Tue, Oct 31, 2000	0.50	0.50	0.50	0.50
1139	NYSE	DAR	Mon, Oct 30, 2000	0.63	0.63	0.63	0.63
1138	NYSE	DAR	Fri, Oct 27, 2000	0.69	0.69	0.69	0.69
1137	NYSE	DAR	Mon, Oct 23, 2000	0.75	0.75	0.69	0.69
1136	NYSE	DAR	Fri, Oct 20, 2000	0.81	0.81	0.81	0.81
1135	NYSE	DAR	Mon, Oct 16, 2000	0.88	0.88	0.88	0.88
1134	NYSE	DAR	Wed, Oct 11, 2000	0.75	0.75	0.75	0.75
1133	NYSE	DAR	Thu, Oct 5, 2000	0.81	0.81	0.81	0.81
1132	NYSE	DAR	Tue, Oct 3, 2000	0.81	0.81	0.75	0.75
1131	NYSE	DAR	Fri, Sep 29, 2000	0.81	0.81	0.75	0.75
1130	NYSE	DAR	Tue, Sep 26, 2000	0.63	0.81	0.63	0.81
1129	NYSE	DAR	Mon, Sep 25, 2000	0.56	0.69	0.56	0.69
1128	NYSE	DAR	Fri, Sep 22, 2000	0.75	0.75	0.63	0.63
1127	NYSE	DAR	Thu, Sep 21, 2000	0.38	0.69	0.38	0.69
1126	NYSE	DAR	Wed, Sep 20, 2000	0.69	0.69	0.25	0.25
1125	NYSE	DAR	Mon, Sep 18, 2000	0.50	0.63	0.50	0.56
1124	NYSE	DAR	Thu, Sep 14, 2000	0.63	0.63	0.63	0.63
1123	NYSE	DAR	Tue, Sep 12, 2000	0.63	0.63	0.50	0.50
1122	NYSE	DAR	Mon, Sep 11, 2000	0.75	0.75	0.50	0.63
1121	NYSE	DAR	Fri, Sep 8, 2000	0.75	0.75	0.75	0.75
1120	NYSE	DAR	Wed, Sep 6, 2000	0.75	0.75	0.75	0.75
1119	NYSE	DAR	Tue, Sep 5, 2000	0.88	0.88	0.75	0.75
1118	NYSE	DAR	Thu, Aug 31, 2000	0.88	1.00	0.75	1.00
1117	NYSE	DAR	Thu, Aug 24, 2000	1.00	1.00	1.00	1.00
1116	NYSE	DAR	Wed, Aug 23, 2000	1.00	1.00	1.00	1.00
1115	NYSE	DAR	Mon, Aug 21, 2000	1.13	1.13	1.13	1.13
1114	NYSE	DAR	Mon, Aug 14, 2000	1.06	1.06	1.00	1.00
1113	NYSE	DAR	Fri, Aug 11, 2000	1.06	1.06	1.06	1.06
1112	NYSE	DAR	Thu, Aug 10, 2000	1.19	1.19	1.00	1.00
1111	NYSE	DAR	Wed, Aug 9, 2000	1.13	1.13	1.13	1.13
1110	NYSE	DAR	Tue, Aug 8, 2000	1.13	1.13	1.13	1.13
1109	NYSE	DAR	Mon, Aug 7, 2000	1.13	1.13	1.13	1.13
1108	NYSE	DAR	Fri, Aug 4, 2000	1.13	1.13	1.13	1.13
1107	NYSE	DAR	Tue, Aug 1, 2000	1.06	1.06	1.06	1.06
1106	NYSE	DAR	Mon, Jul 31, 2000	1.25	1.25	1.19	1.19
1105	NYSE	DAR	Wed, Jul 19, 2000	1.38	1.38	1.38	1.38
1104	NYSE	DAR	Tue, Jul 18, 2000	1.38	1.38	1.38	1.38
1103	NYSE	DAR	Mon, Jul 17, 2000	1.38	1.38	1.38	1.38
1102	NYSE	DAR	Fri, Jul 14, 2000	1.13	1.25	1.13	1.25
1101	NYSE	DAR	Fri, Jul 7, 2000	1.25	1.25	1.25	1.25
1100	NYSE	DAR	Wed, Jul 5, 2000	1.13	1.13	1.13	1.13
1099	NYSE	DAR	Mon, Jul 3, 2000	1.13	1.13	1.13	1.13
1098	NYSE	DAR	Thu, Jun 29, 2000	1.25	1.25	1.25	1.25
1097	NYSE	DAR	Mon, Jun 26, 2000	1.19	1.19	1.19	1.19
1096	NYSE	DAR	Fri, Jun 23, 2000	1.31	1.31	1.31	1.31
1095	NYSE	DAR	Thu, Jun 22, 2000	1.19	1.25	1.19	1.25
1094	NYSE	DAR	Wed, Jun 21, 2000	1.06	1.06	1.06	1.06
1093	NYSE	DAR	Tue, Jun 20, 2000	1.13	1.13	1.13	1.13
1092	NYSE	DAR	Thu, Jun 8, 2000	1.25	1.25	1.25	1.25
1091	NYSE	DAR	Tue, Jun 6, 2000	1.25	1.38	1.25	1.38
1090	NYSE	DAR	Fri, Jun 2, 2000	1.13	1.13	1.13	1.13
1089	NYSE	DAR	Tue, May 30, 2000	1.13	1.13	1.13	1.13
1088	NYSE	DAR	Fri, May 26, 2000	1.19	1.19	1.19	1.19
1087	NYSE	DAR	Thu, May 25, 2000	1.25	1.25	1.25	1.25
1086	NYSE	DAR	Mon, May 22, 2000	1.19	1.19	1.13	1.13
1085	NYSE	DAR	Mon, May 15, 2000	1.44	1.44	1.44	1.44
1084	NYSE	DAR	Fri, May 12, 2000	1.31	1.31	1.31	1.31
1083	NYSE	DAR	Fri, May 5, 2000	1.31	1.38	1.25	1.38
1082	NYSE	DAR	Thu, May 4, 2000	1.25	1.44	1.25	1.44
1081	NYSE	DAR	Wed, May 3, 2000	1.25	1.25	1.25	1.25
1080	NYSE	DAR	Mon, May 1, 2000	1.31	1.31	1.31	1.31
1079	NYSE	DAR	Fri, Apr 28, 2000	1.38	1.38	1.38	1.38
1078	NYSE	DAR	Thu, Apr 27, 2000	1.25	1.25	1.25	1.25
1077	NYSE	DAR	Wed, Apr 26, 2000	1.25	1.25	1.19	1.19
1076	NYSE	DAR	Thu, Apr 20, 2000	1.50	1.50	1.25	1.25
1075	NYSE	DAR	Wed, Apr 19, 2000	1.56	1.56	1.50	1.50
1074	NYSE	DAR	Thu, Apr 13, 2000	1.56	1.56	1.56	1.56
1073	NYSE	DAR	Wed, Apr 12, 2000	1.56	1.56	1.56	1.56
1072	NYSE	DAR	Thu, Apr 6, 2000	1.63	1.63	1.63	1.63
1071	NYSE	DAR	Tue, Apr 4, 2000	1.69	1.75	1.69	1.75
1070	NYSE	DAR	Mon, Apr 3, 2000	1.56	1.56	1.56	1.56
1069	NYSE	DAR	Wed, Mar 29, 2000	1.63	1.63	1.63	1.63
1068	NYSE	DAR	Mon, Mar 27, 2000	1.69	1.69	1.69	1.69
1067	NYSE	DAR	Fri, Mar 24, 2000	1.69	1.69	1.69	1.69
1066	NYSE	DAR	Wed, Mar 22, 2000	1.75	1.75	1.75	1.75
1065	NYSE	DAR	Mon, Mar 20, 2000	1.69	1.69	1.69	1.69
1064	NYSE	DAR	Fri, Mar 10, 2000	1.75	1.75	1.75	1.75
1063	NYSE	DAR	Thu, Mar 9, 2000	1.75	1.75	1.75	1.75
1062	NYSE	DAR	Wed, Mar 8, 2000	1.75	1.75	1.75	1.75
1061	NYSE	DAR	Tue, Mar 7, 2000	1.75	1.75	1.75	1.75
1060	NYSE	DAR	Mon, Mar 6, 2000	1.88	1.88	1.75	1.81
1059	NYSE	DAR	Fri, Mar 3, 2000	1.69	1.75	1.69	1.75
1058	NYSE	DAR	Thu, Mar 2, 2000	1.69	1.69	1.69	1.69
1057	NYSE	DAR	Wed, Mar 1, 2000	1.75	1.75	1.75	1.75
1056	NYSE	DAR	Tue, Feb 29, 2000	1.75	1.75	1.75	1.75
1055	NYSE	DAR	Mon, Feb 28, 2000	1.75	1.88	1.75	1.75
1054	NYSE	DAR	Fri, Feb 25, 2000	1.56	1.81	1.56	1.75
1053	NYSE	DAR	Tue, Feb 22, 2000	1.56	1.56	1.56	1.56
1052	NYSE	DAR	Fri, Feb 18, 2000	1.56	1.56	1.50	1.56
1051	NYSE	DAR	Wed, Feb 16, 2000	1.50	1.56	1.50	1.56
1050	NYSE	DAR	Tue, Feb 15, 2000	1.63	1.63	1.63	1.63
1049	NYSE	DAR	Fri, Feb 11, 2000	1.75	1.75	1.75	1.75
1048	NYSE	DAR	Thu, Feb 10, 2000	1.63	1.63	1.63	1.63
1047	NYSE	DAR	Tue, Feb 8, 2000	1.50	1.50	1.50	1.50
1046	NYSE	DAR	Mon, Feb 7, 2000	1.50	1.56	1.50	1.56
1045	NYSE	DAR	Fri, Feb 4, 2000	1.50	1.75	1.50	1.50
1044	NYSE	DAR	Thu, Feb 3, 2000	1.50	1.75	1.50	1.50
1043	NYSE	DAR	Wed, Feb 2, 2000	1.69	1.69	1.63	1.69
1042	NYSE	DAR	Tue, Feb 1, 2000	1.81	1.81	1.81	1.81
1041	NYSE	DAR	Mon, Jan 31, 2000	1.94	1.94	1.81	1.81
1040	NYSE	DAR	Fri, Jan 28, 2000	2.00	2.00	2.00	2.00
1039	NYSE	DAR	Thu, Jan 27, 2000	2.00	2.00	2.00	2.00
1038	NYSE	DAR	Tue, Jan 25, 2000	2.00	2.00	1.94	1.94
1037	NYSE	DAR	Mon, Jan 24, 2000	1.94	1.94	1.94	1.94
1036	NYSE	DAR	Thu, Jan 20, 2000	2.00	2.00	2.00	2.00
1035	NYSE	DAR	Tue, Jan 18, 2000	1.81	1.94	1.81	1.94
1034	NYSE	DAR	Wed, Jan 12, 2000	1.69	1.94	1.69	1.94
1033	NYSE	DAR	Tue, Jan 11, 2000	1.94	1.94	1.81	1.81
1032	NYSE	DAR	Mon, Jan 10, 2000	1.88	1.88	1.88	1.88
1031	NYSE	DAR	Thu, Jan 6, 2000	2.00	2.00	1.88	1.88
1030	NYSE	DAR	Wed, Jan 5, 2000	2.00	2.00	2.00	2.00
1029	NYSE	DAR	Tue, Jan 4, 2000	2.13	2.13	2.00	2.00
1028	NYSE	DAR	Mon, Jan 3, 2000	2.00	2.00	2.00	2.00
1027	NYSE	DAR	Fri, Dec 31, 1999	2.00	2.13	2.00	2.13
1026	NYSE	DAR	Thu, Dec 30, 1999	2.00	2.00	2.00	2.00
1025	NYSE	DAR	Wed, Dec 29, 1999	2.00	2.00	2.00	2.00
1024	NYSE	DAR	Tue, Dec 28, 1999	2.00	2.00	2.00	2.00
1023	NYSE	DAR	Mon, Dec 27, 1999	1.88	1.88	1.88	1.88
1022	NYSE	DAR	Wed, Dec 22, 1999	1.88	1.94	1.88	1.88
1021	NYSE	DAR	Tue, Dec 21, 1999	1.88	1.88	1.88	1.88
1020	NYSE	DAR	Mon, Dec 20, 1999	1.88	1.88	1.88	1.88
1019	NYSE	DAR	Thu, Dec 16, 1999	1.94	1.94	1.94	1.94
1018	NYSE	DAR	Wed, Dec 15, 1999	1.88	1.88	1.88	1.88
1017	NYSE	DAR	Tue, Dec 14, 1999	2.00	2.00	1.88	1.88
1016	NYSE	DAR	Mon, Dec 13, 1999	2.13	2.13	2.00	2.00
1015	NYSE	DAR	Fri, Dec 10, 1999	2.00	2.13	2.00	2.13
1014	NYSE	DAR	Thu, Dec 9, 1999	2.00	2.13	2.00	2.00
1013	NYSE	DAR	Mon, Dec 6, 1999	2.13	2.13	2.13	2.13
1012	NYSE	DAR	Fri, Dec 3, 1999	2.13	2.13	2.00	2.06
1011	NYSE	DAR	Thu, Dec 2, 1999	2.00	2.06	2.00	2.00
1010	NYSE	DAR	Wed, Dec 1, 1999	2.06	2.13	2.06	2.13
1009	NYSE	DAR	Tue, Nov 30, 1999	2.19	2.19	2.06	2.06
1008	NYSE	DAR	Mon, Nov 29, 1999	2.00	2.13	1.88	2.13
1007	NYSE	DAR	Fri, Nov 26, 1999	1.88	1.88	1.88	1.88
1006	NYSE	DAR	Fri, Nov 19, 1999	2.06	2.13	1.88	2.00
1005	NYSE	DAR	Wed, Nov 17, 1999	2.13	2.19	2.13	2.19
1004	NYSE	DAR	Tue, Nov 16, 1999	2.38	2.38	2.19	2.19
1003	NYSE	DAR	Mon, Nov 15, 1999	2.25	2.38	2.25	2.25
1002	NYSE	DAR	Fri, Nov 12, 1999	2.38	2.50	2.38	2.38
1001	NYSE	DAR	Thu, Nov 11, 1999	2.25	2.38	2.13	2.13
1000	NYSE	DAR	Wed, Nov 10, 1999	3.00	3.00	2.13	2.38
999	NYSE	DAR	Tue, Nov 9, 1999	2.31	3.00	2.31	3.00
998	NYSE	DAR	Mon, Nov 8, 1999	1.38	2.13	1.38	2.13
997	NYSE	DAR	Fri, Nov 5, 1999	1.25	1.25	1.19	1.25
996	NYSE	DAR	Thu, Nov 4, 1999	1.19	1.19	1.19	1.19
995	NYSE	DAR	Wed, Nov 3, 1999	1.06	1.19	1.06	1.19
994	NYSE	DAR	Tue, Nov 2, 1999	1.00	1.06	1.00	1.06
993	NYSE	DAR	Mon, Nov 1, 1999	1.25	1.25	1.06	1.13
992	NYSE	DAR	Fri, Oct 29, 1999	0.88	0.88	0.88	0.88
991	NYSE	DAR	Thu, Oct 28, 1999	1.19	1.25	1.13	1.13
990	NYSE	DAR	Wed, Oct 27, 1999	1.19	1.19	1.19	1.19
989	NYSE	DAR	Tue, Oct 26, 1999	1.25	1.25	1.13	1.13
988	NYSE	DAR	Mon, Oct 25, 1999	1.25	1.25	1.25	1.25
987	NYSE	DAR	Fri, Oct 22, 1999	1.38	1.38	1.25	1.25
986	NYSE	DAR	Thu, Oct 21, 1999	1.25	1.25	1.25	1.25
985	NYSE	DAR	Wed, Oct 20, 1999	1.25	1.25	1.25	1.25
984	NYSE	DAR	Tue, Oct 19, 1999	1.31	1.31	1.25	1.25
983	NYSE	DAR	Mon, Oct 18, 1999	1.50	1.50	1.31	1.38
982	NYSE	DAR	Fri, Oct 15, 1999	1.50	1.50	1.50	1.50
981	NYSE	DAR	Thu, Oct 14, 1999	1.56	1.56	1.50	1.50
980	NYSE	DAR	Wed, Oct 13, 1999	1.50	1.50	1.38	1.50
979	NYSE	DAR	Tue, Oct 12, 1999	1.50	1.56	1.50	1.50
978	NYSE	DAR	Mon, Oct 11, 1999	1.56	1.56	1.56	1.56
977	NYSE	DAR	Fri, Oct 8, 1999	1.56	1.69	1.56	1.69
976	NYSE	DAR	Thu, Oct 7, 1999	1.56	1.69	1.56	1.69
975	NYSE	DAR	Wed, Oct 6, 1999	1.50	1.63	1.50	1.50
974	NYSE	DAR	Tue, Oct 5, 1999	1.63	1.63	1.50	1.50
973	NYSE	DAR	Mon, Oct 4, 1999	1.50	1.63	1.50	1.63
972	NYSE	DAR	Fri, Oct 1, 1999	1.44	1.50	1.38	1.50
971	NYSE	DAR	Thu, Sep 30, 1999	1.63	1.63	1.38	1.38
970	NYSE	DAR	Wed, Sep 29, 1999	1.25	1.50	1.25	1.50
969	NYSE	DAR	Tue, Sep 28, 1999	1.31	1.31	1.31	1.31
968	NYSE	DAR	Mon, Sep 27, 1999	1.31	1.31	1.25	1.31
967	NYSE	DAR	Fri, Sep 24, 1999	1.31	1.38	1.25	1.31
966	NYSE	DAR	Thu, Sep 23, 1999	1.25	1.38	1.13	1.38
965	NYSE	DAR	Wed, Sep 22, 1999	1.38	1.38	1.25	1.25
964	NYSE	DAR	Tue, Sep 21, 1999	1.50	1.50	1.38	1.38
963	NYSE	DAR	Fri, Sep 17, 1999	1.50	1.63	1.25	1.25
962	NYSE	DAR	Thu, Sep 16, 1999	1.06	1.50	1.06	1.38
961	NYSE	DAR	Wed, Sep 15, 1999	1.13	1.13	1.06	1.06
960	NYSE	DAR	Tue, Sep 14, 1999	1.25	1.25	1.25	1.25
959	NYSE	DAR	Mon, Sep 13, 1999	1.25	1.25	1.25	1.25
958	NYSE	DAR	Fri, Sep 10, 1999	1.25	1.25	1.25	1.25
957	NYSE	DAR	Thu, Sep 9, 1999	1.25	1.25	1.25	1.25
956	NYSE	DAR	Tue, Sep 7, 1999	1.56	1.56	1.38	1.50
955	NYSE	DAR	Wed, Sep 1, 1999	1.56	1.56	1.56	1.56
954	NYSE	DAR	Tue, Aug 31, 1999	1.50	1.56	1.50	1.50
953	NYSE	DAR	Mon, Aug 30, 1999	1.56	1.56	1.56	1.56
952	NYSE	DAR	Fri, Aug 27, 1999	1.56	1.56	1.56	1.56
951	NYSE	DAR	Thu, Aug 26, 1999	1.56	1.56	1.56	1.56
950	NYSE	DAR	Wed, Aug 25, 1999	1.69	1.69	1.69	1.69
949	NYSE	DAR	Thu, Aug 19, 1999	1.81	1.81	1.81	1.81
948	NYSE	DAR	Wed, Aug 18, 1999	1.63	1.75	1.63	1.75
947	NYSE	DAR	Tue, Aug 17, 1999	1.63	1.63	1.63	1.63
946	NYSE	DAR	Mon, Aug 16, 1999	1.75	1.75	1.63	1.63
945	NYSE	DAR	Fri, Aug 13, 1999	1.69	1.69	1.69	1.69
944	NYSE	DAR	Thu, Aug 12, 1999	1.75	1.75	1.69	1.69
943	NYSE	DAR	Wed, Aug 11, 1999	1.75	1.75	1.75	1.75
942	NYSE	DAR	Mon, Aug 9, 1999	1.75	1.81	1.63	1.81
941	NYSE	DAR	Thu, Aug 5, 1999	1.88	1.88	1.88	1.88
940	NYSE	DAR	Tue, Aug 3, 1999	1.88	1.88	1.88	1.88
939	NYSE	DAR	Wed, Jul 28, 1999	1.94	1.94	1.94	1.94
938	NYSE	DAR	Tue, Jul 27, 1999	2.00	2.00	2.00	2.00
937	NYSE	DAR	Thu, Jul 22, 1999	1.88	1.88	1.88	1.88
936	NYSE	DAR	Wed, Jul 21, 1999	1.75	1.75	1.75	1.75
935	NYSE	DAR	Tue, Jul 20, 1999	1.63	1.75	1.63	1.75
934	NYSE	DAR	Fri, Jul 16, 1999	1.75	1.75	1.75	1.75
933	NYSE	DAR	Thu, Jul 15, 1999	1.88	1.88	1.75	1.75
932	NYSE	DAR	Tue, Jul 13, 1999	1.94	2.06	1.94	1.94
931	NYSE	DAR	Mon, Jul 12, 1999	1.81	1.81	1.81	1.81
930	NYSE	DAR	Thu, Jul 8, 1999	1.81	1.94	1.81	1.94
929	NYSE	DAR	Tue, Jul 6, 1999	1.81	1.81	1.69	1.69
928	NYSE	DAR	Wed, Jun 30, 1999	1.69	1.94	1.69	1.94
927	NYSE	DAR	Tue, Jun 29, 1999	1.69	1.69	1.69	1.69
926	NYSE	DAR	Mon, Jun 28, 1999	1.56	1.56	1.56	1.56
925	NYSE	DAR	Fri, Jun 25, 1999	1.69	1.69	1.69	1.69
924	NYSE	DAR	Thu, Jun 24, 1999	1.69	1.81	1.69	1.81
923	NYSE	DAR	Tue, Jun 22, 1999	1.56	1.81	1.56	1.69
922	NYSE	DAR	Thu, Jun 17, 1999	1.56	1.56	1.50	1.50
921	NYSE	DAR	Tue, Jun 15, 1999	1.69	1.69	1.56	1.56
920	NYSE	DAR	Mon, Jun 14, 1999	1.56	1.56	1.56	1.56
919	NYSE	DAR	Wed, Jun 9, 1999	1.69	1.69	1.69	1.69
918	NYSE	DAR	Tue, Jun 8, 1999	1.81	1.81	1.81	1.81
917	NYSE	DAR	Mon, Jun 7, 1999	2.00	2.00	2.00	2.00
916	NYSE	DAR	Fri, Jun 4, 1999	1.88	1.88	1.88	1.88
915	NYSE	DAR	Wed, Jun 2, 1999	1.88	1.88	1.88	1.88
914	NYSE	DAR	Tue, Jun 1, 1999	1.88	2.00	1.88	2.00
913	NYSE	DAR	Fri, May 28, 1999	1.88	1.88	1.88	1.88
912	NYSE	DAR	Thu, May 27, 1999	1.88	2.00	1.88	2.00
911	NYSE	DAR	Wed, May 26, 1999	1.88	2.00	1.88	2.00
910	NYSE	DAR	Mon, May 24, 1999	1.94	1.94	1.88	1.88
909	NYSE	DAR	Fri, May 21, 1999	1.88	1.94	1.88	1.94
908	NYSE	DAR	Thu, May 20, 1999	2.00	2.00	2.00	2.00
907	NYSE	DAR	Wed, May 19, 1999	1.94	2.13	1.94	2.13
906	NYSE	DAR	Mon, May 17, 1999	1.81	1.81	1.81	1.81
905	NYSE	DAR	Fri, May 14, 1999	1.75	1.75	1.63	1.69
904	NYSE	DAR	Thu, May 13, 1999	1.63	1.63	1.63	1.63
903	NYSE	DAR	Wed, May 12, 1999	1.63	1.63	1.38	1.50
902	NYSE	DAR	Tue, May 11, 1999	1.75	1.75	1.63	1.63
901	NYSE	DAR	Mon, May 10, 1999	1.63	1.63	1.50	1.50
900	NYSE	DAR	Fri, May 7, 1999	1.50	1.50	1.50	1.50
899	NYSE	DAR	Thu, May 6, 1999	1.63	1.63	1.50	1.50
898	NYSE	DAR	Wed, May 5, 1999	1.50	1.56	1.50	1.50
897	NYSE	DAR	Tue, May 4, 1999	1.94	1.94	1.56	1.56
896	NYSE	DAR	Mon, May 3, 1999	1.75	1.88	1.75	1.88
895	NYSE	DAR	Fri, Apr 30, 1999	1.88	1.88	1.88	1.88
894	NYSE	DAR	Thu, Apr 29, 1999	2.00	2.00	1.75	1.75
893	NYSE	DAR	Wed, Apr 28, 1999	1.88	1.88	1.88	1.88
892	NYSE	DAR	Tue, Apr 27, 1999	1.75	1.88	1.75	1.88
891	NYSE	DAR	Mon, Apr 26, 1999	1.88	1.88	1.88	1.88
890	NYSE	DAR	Thu, Apr 22, 1999	1.88	1.88	1.88	1.88
889	NYSE	DAR	Wed, Apr 21, 1999	2.00	2.00	2.00	2.00
888	NYSE	DAR	Tue, Apr 20, 1999	1.94	1.94	1.94	1.94
887	NYSE	DAR	Mon, Apr 19, 1999	1.88	2.13	1.88	1.94
886	NYSE	DAR	Fri, Apr 16, 1999	1.75	1.88	1.75	1.88
885	NYSE	DAR	Thu, Apr 15, 1999	1.75	1.75	1.63	1.75
884	NYSE	DAR	Wed, Apr 14, 1999	1.75	1.75	1.75	1.75
883	NYSE	DAR	Tue, Apr 13, 1999	1.75	1.88	1.75	1.88
882	NYSE	DAR	Fri, Apr 9, 1999	1.88	1.88	1.88	1.88
881	NYSE	DAR	Thu, Apr 8, 1999	1.88	1.88	1.88	1.88
880	NYSE	DAR	Tue, Apr 6, 1999	1.88	1.88	1.63	1.75
879	NYSE	DAR	Mon, Apr 5, 1999	1.88	1.88	1.88	1.88
878	NYSE	DAR	Thu, Apr 1, 1999	1.88	1.88	1.81	1.81
877	NYSE	DAR	Wed, Mar 31, 1999	2.06	2.06	1.81	1.81
876	NYSE	DAR	Tue, Mar 30, 1999	2.00	2.00	1.81	1.94
875	NYSE	DAR	Mon, Mar 29, 1999	2.00	2.00	1.88	1.88
874	NYSE	DAR	Fri, Mar 26, 1999	1.88	2.13	1.88	2.13
873	NYSE	DAR	Thu, Mar 25, 1999	1.75	1.75	1.75	1.75
872	NYSE	DAR	Wed, Mar 24, 1999	1.88	1.88	1.75	1.75
871	NYSE	DAR	Tue, Mar 23, 1999	2.00	2.06	1.75	1.75
870	NYSE	DAR	Thu, Mar 18, 1999	2.06	2.06	2.06	2.06
869	NYSE	DAR	Wed, Mar 17, 1999	2.25	2.25	2.13	2.13
868	NYSE	DAR	Mon, Mar 15, 1999	2.44	2.44	2.38	2.38
867	NYSE	DAR	Thu, Mar 11, 1999	2.44	2.44	2.44	2.44
866	NYSE	DAR	Tue, Mar 9, 1999	2.50	2.50	2.44	2.44
865	NYSE	DAR	Mon, Mar 8, 1999	2.63	2.63	2.50	2.63
864	NYSE	DAR	Thu, Mar 4, 1999	2.75	2.75	2.75	2.75
863	NYSE	DAR	Wed, Mar 3, 1999	2.63	2.63	2.63	2.63
862	NYSE	DAR	Tue, Mar 2, 1999	2.50	2.50	2.50	2.50
861	NYSE	DAR	Mon, Mar 1, 1999	2.63	2.63	2.50	2.63
860	NYSE	DAR	Thu, Feb 25, 1999	2.63	2.63	2.63	2.63
859	NYSE	DAR	Mon, Feb 22, 1999	2.63	2.63	2.63	2.63
858	NYSE	DAR	Thu, Feb 18, 1999	2.50	2.50	2.38	2.50
857	NYSE	DAR	Wed, Feb 17, 1999	2.56	2.56	2.56	2.56
856	NYSE	DAR	Tue, Feb 16, 1999	2.69	2.69	2.50	2.50
855	NYSE	DAR	Fri, Feb 12, 1999	2.75	2.75	2.75	2.75
854	NYSE	DAR	Thu, Feb 11, 1999	2.81	2.81	2.75	2.75
853	NYSE	DAR	Wed, Feb 10, 1999	2.81	2.81	2.81	2.81
852	NYSE	DAR	Tue, Feb 9, 1999	2.81	2.81	2.81	2.81
851	NYSE	DAR	Mon, Feb 8, 1999	2.75	2.75	2.75	2.75
850	NYSE	DAR	Fri, Feb 5, 1999	2.94	2.94	2.75	2.75
849	NYSE	DAR	Thu, Feb 4, 1999	2.94	3.00	2.94	3.00
848	NYSE	DAR	Wed, Feb 3, 1999	2.94	2.94	2.94	2.94
847	NYSE	DAR	Tue, Feb 2, 1999	2.63	3.00	2.63	2.88
846	NYSE	DAR	Fri, Jan 29, 1999	2.50	2.63	2.44	2.56
845	NYSE	DAR	Thu, Jan 28, 1999	2.63	2.63	2.38	2.50
844	NYSE	DAR	Wed, Jan 27, 1999	2.75	2.75	2.75	2.75
843	NYSE	DAR	Tue, Jan 26, 1999	2.88	2.88	2.75	2.75
842	NYSE	DAR	Mon, Jan 25, 1999	2.75	2.75	2.75	2.75
841	NYSE	DAR	Fri, Jan 22, 1999	2.88	2.88	2.88	2.88
840	NYSE	DAR	Wed, Jan 20, 1999	2.75	2.75	2.75	2.75
839	NYSE	DAR	Tue, Jan 19, 1999	2.88	2.88	2.88	2.88
838	NYSE	DAR	Thu, Jan 14, 1999	3.00	3.13	3.00	3.00
837	NYSE	DAR	Wed, Jan 13, 1999	3.06	3.06	3.00	3.00
836	NYSE	DAR	Tue, Jan 12, 1999	3.13	3.25	3.00	3.00
835	NYSE	DAR	Mon, Jan 11, 1999	3.38	3.38	3.25	3.25
834	NYSE	DAR	Fri, Jan 8, 1999	3.25	3.50	3.25	3.50
833	NYSE	DAR	Wed, Jan 6, 1999	3.13	3.13	3.13	3.13
832	NYSE	DAR	Mon, Jan 4, 1999	3.13	3.13	3.00	3.00
831	NYSE	DAR	Thu, Dec 31, 1998	2.88	3.31	2.81	3.06
830	NYSE	DAR	Wed, Dec 30, 1998	2.88	2.88	2.88	2.88
829	NYSE	DAR	Tue, Dec 29, 1998	2.88	2.88	2.88	2.88
828	NYSE	DAR	Mon, Dec 28, 1998	2.88	2.94	2.81	2.94
827	NYSE	DAR	Thu, Dec 24, 1998	2.75	2.75	2.75	2.75
826	NYSE	DAR	Wed, Dec 23, 1998	2.81	2.88	2.75	2.88
825	NYSE	DAR	Tue, Dec 22, 1998	2.75	2.94	2.69	2.69
824	NYSE	DAR	Mon, Dec 21, 1998	2.81	2.81	2.75	2.81
823	NYSE	DAR	Fri, Dec 18, 1998	2.81	2.94	2.81	2.94
822	NYSE	DAR	Thu, Dec 17, 1998	2.69	2.69	2.69	2.69
821	NYSE	DAR	Wed, Dec 16, 1998	2.63	2.63	2.56	2.56
820	NYSE	DAR	Tue, Dec 15, 1998	2.63	2.63	2.63	2.63
819	NYSE	DAR	Mon, Dec 14, 1998	2.63	2.63	2.50	2.50
818	NYSE	DAR	Fri, Dec 11, 1998	2.75	2.75	2.75	2.75
817	NYSE	DAR	Wed, Dec 9, 1998	3.00	3.00	2.75	2.75
816	NYSE	DAR	Mon, Dec 7, 1998	3.13	3.13	3.13	3.13
815	NYSE	DAR	Fri, Dec 4, 1998	3.25	3.25	3.25	3.25
814	NYSE	DAR	Thu, Dec 3, 1998	3.25	3.25	3.25	3.25
813	NYSE	DAR	Mon, Nov 30, 1998	3.50	3.63	3.31	3.31
812	NYSE	DAR	Wed, Nov 25, 1998	3.25	3.50	3.25	3.38
811	NYSE	DAR	Tue, Nov 24, 1998	3.00	3.25	3.00	3.13
810	NYSE	DAR	Mon, Nov 23, 1998	2.81	3.19	2.69	2.94
809	NYSE	DAR	Fri, Nov 20, 1998	2.63	2.94	2.56	2.56
808	NYSE	DAR	Thu, Nov 19, 1998	3.00	3.00	2.50	2.50
807	NYSE	DAR	Tue, Nov 17, 1998	3.31	3.31	3.25	3.25
806	NYSE	DAR	Mon, Nov 16, 1998	3.38	3.56	3.38	3.44
805	NYSE	DAR	Fri, Nov 13, 1998	3.50	3.50	3.50	3.50
804	NYSE	DAR	Thu, Nov 12, 1998	3.25	3.44	3.13	3.44
803	NYSE	DAR	Mon, Nov 9, 1998	3.38	3.38	3.25	3.38
802	NYSE	DAR	Thu, Nov 5, 1998	3.50	3.50	3.50	3.50
801	NYSE	DAR	Wed, Nov 4, 1998	3.38	3.38	3.38	3.38
800	NYSE	DAR	Tue, Nov 3, 1998	3.50	3.50	3.50	3.50
799	NYSE	DAR	Thu, Oct 29, 1998	3.38	3.38	3.38	3.38
798	NYSE	DAR	Tue, Oct 27, 1998	3.38	3.50	3.38	3.50
797	NYSE	DAR	Mon, Oct 26, 1998	3.31	3.31	3.31	3.31
796	NYSE	DAR	Fri, Oct 23, 1998	3.38	3.50	3.25	3.25
795	NYSE	DAR	Thu, Oct 22, 1998	3.13	3.13	3.13	3.13
794	NYSE	DAR	Wed, Oct 21, 1998	3.13	3.13	3.13	3.13
793	NYSE	DAR	Tue, Oct 20, 1998	3.13	3.25	3.06	3.25
792	NYSE	DAR	Mon, Oct 19, 1998	3.38	3.38	3.13	3.13
791	NYSE	DAR	Fri, Oct 16, 1998	3.25	3.25	3.25	3.25
790	NYSE	DAR	Thu, Oct 15, 1998	3.44	3.44	3.25	3.25
789	NYSE	DAR	Wed, Oct 14, 1998	3.44	3.50	3.38	3.38
788	NYSE	DAR	Tue, Oct 13, 1998	3.31	3.31	3.31	3.31
787	NYSE	DAR	Mon, Oct 12, 1998	3.31	3.31	3.31	3.31
786	NYSE	DAR	Fri, Oct 9, 1998	3.31	3.31	3.25	3.25
785	NYSE	DAR	Thu, Oct 8, 1998	3.31	3.31	3.31	3.31
784	NYSE	DAR	Wed, Oct 7, 1998	3.50	3.50	3.38	3.38
783	NYSE	DAR	Tue, Oct 6, 1998	3.44	3.44	3.44	3.44
782	NYSE	DAR	Mon, Oct 5, 1998	3.44	3.44	3.38	3.44
781	NYSE	DAR	Fri, Oct 2, 1998	3.50	3.50	3.38	3.38
780	NYSE	DAR	Thu, Oct 1, 1998	3.63	3.75	3.44	3.50
779	NYSE	DAR	Wed, Sep 30, 1998	3.50	3.50	3.50	3.50
778	NYSE	DAR	Tue, Sep 29, 1998	3.38	3.38	3.38	3.38
777	NYSE	DAR	Wed, Sep 23, 1998	3.50	3.50	3.50	3.50
776	NYSE	DAR	Thu, Sep 17, 1998	3.63	3.63	3.50	3.50
775	NYSE	DAR	Wed, Sep 16, 1998	3.75	3.75	3.63	3.63
774	NYSE	DAR	Tue, Sep 15, 1998	3.88	3.88	3.75	3.75
773	NYSE	DAR	Mon, Sep 14, 1998	3.75	3.75	3.75	3.75
772	NYSE	DAR	Fri, Sep 11, 1998	3.75	3.75	3.75	3.75
771	NYSE	DAR	Thu, Sep 10, 1998	3.75	3.75	3.75	3.75
770	NYSE	DAR	Wed, Sep 9, 1998	3.75	3.75	3.75	3.75
769	NYSE	DAR	Tue, Sep 8, 1998	3.94	3.94	3.75	3.81
768	NYSE	DAR	Fri, Sep 4, 1998	4.13	4.19	4.06	4.13
767	NYSE	DAR	Thu, Sep 3, 1998	4.63	4.63	4.06	4.13
766	NYSE	DAR	Wed, Sep 2, 1998	4.88	4.88	4.75	4.75
765	NYSE	DAR	Tue, Sep 1, 1998	4.88	5.00	4.81	5.00
764	NYSE	DAR	Mon, Aug 31, 1998	5.13	5.13	4.88	5.00
763	NYSE	DAR	Fri, Aug 28, 1998	5.38	5.38	5.25	5.25
762	NYSE	DAR	Thu, Aug 27, 1998	5.75	5.75	5.50	5.50
761	NYSE	DAR	Wed, Aug 26, 1998	5.88	5.88	5.88	5.88
760	NYSE	DAR	Mon, Aug 17, 1998	6.13	6.13	6.00	6.00
759	NYSE	DAR	Fri, Aug 14, 1998	6.13	6.13	6.13	6.13
758	NYSE	DAR	Thu, Aug 13, 1998	6.38	6.38	6.25	6.25
757	NYSE	DAR	Wed, Aug 12, 1998	6.75	6.75	6.50	6.50
756	NYSE	DAR	Tue, Aug 11, 1998	6.63	6.63	6.63	6.63
755	NYSE	DAR	Fri, Aug 7, 1998	6.50	6.75	6.50	6.75
754	NYSE	DAR	Thu, Aug 6, 1998	6.38	6.38	6.38	6.38
753	NYSE	DAR	Wed, Aug 5, 1998	6.25	6.25	6.25	6.25
752	NYSE	DAR	Tue, Aug 4, 1998	6.50	6.50	6.50	6.50
751	NYSE	DAR	Mon, Aug 3, 1998	6.50	6.63	6.50	6.63
750	NYSE	DAR	Fri, Jul 31, 1998	6.50	6.50	6.50	6.50
749	NYSE	DAR	Thu, Jul 30, 1998	7.00	7.00	7.00	7.00
748	NYSE	DAR	Wed, Jul 29, 1998	6.88	6.88	6.88	6.88
747	NYSE	DAR	Tue, Jul 28, 1998	6.63	6.63	6.63	6.63
746	NYSE	DAR	Mon, Jul 27, 1998	6.75	6.75	6.75	6.75
745	NYSE	DAR	Fri, Jul 24, 1998	6.88	6.88	6.88	6.88
744	NYSE	DAR	Thu, Jul 23, 1998	6.88	6.88	6.88	6.88
743	NYSE	DAR	Wed, Jul 22, 1998	7.00	7.00	7.00	7.00
742	NYSE	DAR	Tue, Jul 21, 1998	7.25	7.25	7.25	7.25
741	NYSE	DAR	Mon, Jul 20, 1998	7.38	7.38	7.38	7.38
740	NYSE	DAR	Thu, Jul 16, 1998	7.25	7.25	7.25	7.25
739	NYSE	DAR	Wed, Jul 15, 1998	7.38	7.38	7.38	7.38
738	NYSE	DAR	Tue, Jul 14, 1998	7.13	7.25	7.13	7.25
737	NYSE	DAR	Fri, Jul 10, 1998	7.25	7.25	7.13	7.25
736	NYSE	DAR	Thu, Jul 9, 1998	7.25	7.25	7.25	7.25
735	NYSE	DAR	Wed, Jul 8, 1998	7.13	7.13	7.13	7.13
734	NYSE	DAR	Wed, Jul 1, 1998	7.25	7.25	7.25	7.25
733	NYSE	DAR	Tue, Jun 30, 1998	7.38	7.38	7.38	7.38
732	NYSE	DAR	Wed, Jun 24, 1998	7.25	7.50	7.25	7.50
731	NYSE	DAR	Fri, Jun 12, 1998	7.38	7.50	7.13	7.13
730	NYSE	DAR	Wed, Jun 10, 1998	7.50	7.50	7.50	7.50
729	NYSE	DAR	Tue, Jun 9, 1998	7.44	7.44	7.44	7.44
728	NYSE	DAR	Mon, Jun 8, 1998	7.38	7.38	7.31	7.31
727	NYSE	DAR	Fri, Jun 5, 1998	7.38	7.38	7.38	7.38
726	NYSE	DAR	Thu, Jun 4, 1998	7.25	7.25	7.25	7.25
725	NYSE	DAR	Wed, Jun 3, 1998	7.38	7.50	7.25	7.38
724	NYSE	DAR	Tue, Jun 2, 1998	7.50	7.50	7.50	7.50
723	NYSE	DAR	Fri, May 29, 1998	7.50	7.50	7.25	7.25
722	NYSE	DAR	Thu, May 28, 1998	7.50	7.50	7.38	7.38
721	NYSE	DAR	Wed, May 27, 1998	7.75	7.75	7.38	7.38
720	NYSE	DAR	Tue, May 26, 1998	8.00	8.00	7.88	7.88
719	NYSE	DAR	Fri, May 22, 1998	8.00	8.13	8.00	8.13
718	NYSE	DAR	Thu, May 21, 1998	7.81	8.00	7.81	8.00
717	NYSE	DAR	Wed, May 20, 1998	7.69	7.69	7.69	7.69
716	NYSE	DAR	Tue, May 19, 1998	7.75	7.75	7.50	7.75
715	NYSE	DAR	Mon, May 18, 1998	7.88	7.88	7.88	7.88
714	NYSE	DAR	Fri, May 15, 1998	7.88	7.88	7.75	7.88
713	NYSE	DAR	Thu, May 14, 1998	8.00	8.00	8.00	8.00
712	NYSE	DAR	Wed, May 13, 1998	8.00	8.06	8.00	8.00
711	NYSE	DAR	Tue, May 12, 1998	7.75	7.88	7.75	7.88
710	NYSE	DAR	Mon, May 11, 1998	8.06	8.06	8.00	8.00
709	NYSE	DAR	Fri, May 8, 1998	8.13	8.13	8.06	8.06
708	NYSE	DAR	Thu, May 7, 1998	8.13	8.13	8.13	8.13
707	NYSE	DAR	Mon, May 4, 1998	8.00	8.13	8.00	8.13
706	NYSE	DAR	Fri, May 1, 1998	8.00	8.13	8.00	8.13
705	NYSE	DAR	Thu, Apr 30, 1998	8.00	8.00	8.00	8.00
704	NYSE	DAR	Wed, Apr 29, 1998	8.00	8.13	8.00	8.00
703	NYSE	DAR	Mon, Apr 27, 1998	8.00	8.00	7.88	7.88
702	NYSE	DAR	Fri, Apr 24, 1998	8.00	8.00	8.00	8.00
701	NYSE	DAR	Thu, Apr 23, 1998	8.13	8.13	8.00	8.13
700	NYSE	DAR	Wed, Apr 22, 1998	7.88	8.00	7.88	8.00
699	NYSE	DAR	Tue, Apr 21, 1998	8.00	8.00	7.88	7.88
698	NYSE	DAR	Mon, Apr 20, 1998	8.00	8.00	8.00	8.00
697	NYSE	DAR	Thu, Apr 16, 1998	8.00	8.00	7.88	7.88
696	NYSE	DAR	Wed, Apr 15, 1998	8.13	8.13	8.13	8.13
695	NYSE	DAR	Tue, Apr 14, 1998	8.19	8.25	8.00	8.00
694	NYSE	DAR	Mon, Apr 13, 1998	8.25	8.25	8.25	8.25
693	NYSE	DAR	Thu, Apr 9, 1998	8.38	8.38	8.38	8.38
692	NYSE	DAR	Wed, Apr 8, 1998	8.38	8.38	8.38	8.38
691	NYSE	DAR	Tue, Apr 7, 1998	8.38	8.50	8.38	8.38
690	NYSE	DAR	Mon, Apr 6, 1998	8.63	8.63	8.50	8.50
689	NYSE	DAR	Fri, Apr 3, 1998	8.75	8.75	8.75	8.75
688	NYSE	DAR	Thu, Apr 2, 1998	8.63	8.63	8.63	8.63
687	NYSE	DAR	Wed, Apr 1, 1998	8.63	8.63	8.63	8.63
686	NYSE	DAR	Tue, Mar 31, 1998	8.56	8.63	8.50	8.63
685	NYSE	DAR	Fri, Mar 27, 1998	8.63	8.63	8.63	8.63
684	NYSE	DAR	Wed, Mar 25, 1998	8.44	8.63	8.44	8.63
683	NYSE	DAR	Mon, Mar 23, 1998	8.50	8.50	8.50	8.50
682	NYSE	DAR	Fri, Mar 20, 1998	8.63	8.63	8.50	8.63
681	NYSE	DAR	Wed, Mar 18, 1998	8.63	8.63	8.50	8.50
680	NYSE	DAR	Mon, Mar 16, 1998	8.50	8.50	8.38	8.38
679	NYSE	DAR	Thu, Mar 12, 1998	8.63	8.63	8.63	8.63
678	NYSE	DAR	Wed, Mar 11, 1998	8.50	8.63	8.50	8.63
677	NYSE	DAR	Tue, Mar 10, 1998	8.38	8.50	8.38	8.50
676	NYSE	DAR	Mon, Mar 9, 1998	8.38	8.38	8.38	8.38
675	NYSE	DAR	Fri, Mar 6, 1998	8.25	8.25	8.25	8.25
674	NYSE	DAR	Thu, Mar 5, 1998	8.25	8.25	8.13	8.13
673	NYSE	DAR	Wed, Mar 4, 1998	8.25	8.31	8.19	8.31
672	NYSE	DAR	Tue, Mar 3, 1998	8.25	8.25	8.25	8.25
671	NYSE	DAR	Mon, Mar 2, 1998	8.13	8.13	8.13	8.13
670	NYSE	DAR	Fri, Feb 27, 1998	8.13	8.13	8.13	8.13
669	NYSE	DAR	Thu, Feb 26, 1998	8.13	8.13	8.13	8.13
668	NYSE	DAR	Wed, Feb 25, 1998	8.38	8.38	8.06	8.06
667	NYSE	DAR	Tue, Feb 24, 1998	8.13	8.13	8.13	8.13
666	NYSE	DAR	Fri, Feb 20, 1998	8.25	8.25	8.13	8.13
665	NYSE	DAR	Thu, Feb 19, 1998	8.00	8.13	8.00	8.13
664	NYSE	DAR	Wed, Feb 18, 1998	8.13	8.13	8.13	8.13
663	NYSE	DAR	Tue, Feb 17, 1998	8.13	8.13	8.00	8.00
662	NYSE	DAR	Fri, Feb 13, 1998	8.00	8.00	7.88	8.00
661	NYSE	DAR	Thu, Feb 12, 1998	8.25	8.25	8.13	8.13
660	NYSE	DAR	Wed, Feb 11, 1998	8.13	8.25	8.13	8.25
659	NYSE	DAR	Tue, Feb 10, 1998	8.06	8.06	8.00	8.00
658	NYSE	DAR	Mon, Feb 9, 1998	8.00	8.00	7.88	7.94
657	NYSE	DAR	Fri, Feb 6, 1998	8.38	8.38	8.38	8.38
656	NYSE	DAR	Thu, Feb 5, 1998	8.13	8.25	8.13	8.13
655	NYSE	DAR	Wed, Feb 4, 1998	8.25	8.25	8.00	8.00
654	NYSE	DAR	Tue, Feb 3, 1998	8.25	8.38	8.25	8.25
653	NYSE	DAR	Mon, Feb 2, 1998	8.25	8.25	8.00	8.13
652	NYSE	DAR	Fri, Jan 30, 1998	8.56	8.56	8.38	8.38
651	NYSE	DAR	Thu, Jan 29, 1998	8.50	8.50	8.44	8.44
650	NYSE	DAR	Wed, Jan 28, 1998	8.63	8.88	8.50	8.50
649	NYSE	DAR	Tue, Jan 27, 1998	8.69	8.69	8.50	8.50
648	NYSE	DAR	Mon, Jan 26, 1998	8.38	8.50	8.38	8.38
647	NYSE	DAR	Thu, Jan 22, 1998	8.13	8.25	8.00	8.25
646	NYSE	DAR	Wed, Jan 21, 1998	8.63	8.63	8.13	8.13
645	NYSE	DAR	Tue, Jan 20, 1998	9.00	9.00	8.69	8.69
644	NYSE	DAR	Fri, Jan 16, 1998	9.06	9.06	9.00	9.00
643	NYSE	DAR	Wed, Jan 14, 1998	9.06	9.06	9.06	9.06
642	NYSE	DAR	Tue, Jan 13, 1998	9.06	9.06	9.06	9.06
641	NYSE	DAR	Thu, Jan 8, 1998	9.13	9.13	9.13	9.13
640	NYSE	DAR	Wed, Jan 7, 1998	9.00	9.00	9.00	9.00
639	NYSE	DAR	Tue, Jan 6, 1998	8.81	9.00	8.81	9.00
638	NYSE	DAR	Mon, Jan 5, 1998	8.63	8.69	8.63	8.69
637	NYSE	DAR	Fri, Jan 2, 1998	8.38	8.50	8.38	8.50
636	NYSE	DAR	Wed, Dec 31, 1997	8.50	8.50	8.38	8.50
635	NYSE	DAR	Tue, Dec 30, 1997	8.63	8.63	8.63	8.63
634	NYSE	DAR	Mon, Dec 29, 1997	8.75	8.75	8.63	8.75
633	NYSE	DAR	Fri, Dec 26, 1997	9.00	9.00	8.88	8.88
632	NYSE	DAR	Wed, Dec 24, 1997	8.75	8.75	8.75	8.75
631	NYSE	DAR	Tue, Dec 23, 1997	8.88	8.88	8.88	8.88
630	NYSE	DAR	Mon, Dec 22, 1997	8.63	8.75	8.63	8.75
629	NYSE	DAR	Fri, Dec 19, 1997	8.75	8.75	8.50	8.50
628	NYSE	DAR	Thu, Dec 18, 1997	8.75	8.75	8.75	8.75
627	NYSE	DAR	Wed, Dec 17, 1997	8.63	8.63	8.63	8.63
626	NYSE	DAR	Tue, Dec 16, 1997	8.75	8.75	8.75	8.75
625	NYSE	DAR	Mon, Dec 15, 1997	8.75	8.88	8.75	8.75
624	NYSE	DAR	Fri, Dec 12, 1997	8.75	8.88	8.75	8.75
623	NYSE	DAR	Thu, Dec 11, 1997	8.88	8.88	8.75	8.88
622	NYSE	DAR	Wed, Dec 10, 1997	9.00	9.00	9.00	9.00
621	NYSE	DAR	Tue, Dec 9, 1997	9.00	9.13	9.00	9.13
620	NYSE	DAR	Mon, Dec 8, 1997	9.00	9.00	9.00	9.00
619	NYSE	DAR	Fri, Dec 5, 1997	9.13	9.13	9.00	9.00
618	NYSE	DAR	Thu, Dec 4, 1997	9.38	9.38	9.13	9.13
617	NYSE	DAR	Wed, Dec 3, 1997	9.44	9.50	9.44	9.50
616	NYSE	DAR	Tue, Dec 2, 1997	9.31	9.38	9.31	9.31
615	NYSE	DAR	Mon, Dec 1, 1997	9.75	9.75	9.31	9.31
614	NYSE	DAR	Fri, Nov 28, 1997	9.63	9.63	9.63	9.63
613	NYSE	DAR	Tue, Nov 25, 1997	9.63	9.75	9.63	9.63
612	NYSE	DAR	Mon, Nov 24, 1997	9.50	9.63	9.50	9.63
611	NYSE	DAR	Fri, Nov 21, 1997	9.38	9.50	9.38	9.50
610	NYSE	DAR	Thu, Nov 20, 1997	9.38	9.38	9.38	9.38
609	NYSE	DAR	Wed, Nov 19, 1997	9.56	9.56	9.38	9.38
608	NYSE	DAR	Tue, Nov 18, 1997	9.44	9.44	9.44	9.44
607	NYSE	DAR	Mon, Nov 17, 1997	9.38	9.50	9.38	9.50
606	NYSE	DAR	Fri, Nov 14, 1997	9.44	9.81	9.44	9.50
605	NYSE	DAR	Thu, Nov 13, 1997	9.63	9.63	9.25	9.50
604	NYSE	DAR	Wed, Nov 12, 1997	10.31	10.31	9.63	9.63
603	NYSE	DAR	Tue, Nov 11, 1997	10.63	10.63	10.38	10.44
602	NYSE	DAR	Mon, Nov 10, 1997	10.81	10.81	10.50	10.50
601	NYSE	DAR	Fri, Nov 7, 1997	11.00	11.17	10.87	10.96
600	NYSE	DAR	Thu, Nov 6, 1997	10.83	10.96	10.83	10.96
599	NYSE	DAR	Wed, Nov 5, 1997	11.00	11.04	10.83	10.83
598	NYSE	DAR	Tue, Nov 4, 1997	10.79	10.92	10.79	10.92
597	NYSE	DAR	Mon, Nov 3, 1997	10.79	10.87	10.67	10.67
596	NYSE	DAR	Fri, Oct 31, 1997	10.83	10.83	10.75	10.79
595	NYSE	DAR	Thu, Oct 30, 1997	10.71	10.83	10.67	10.75
594	NYSE	DAR	Wed, Oct 29, 1997	10.42	11.21	10.42	10.79
593	NYSE	DAR	Tue, Oct 28, 1997	10.50	10.50	10.25	10.33
592	NYSE	DAR	Mon, Oct 27, 1997	11.08	11.08	10.54	10.87
591	NYSE	DAR	Fri, Oct 24, 1997	10.98	11.12	10.98	11.00
590	NYSE	DAR	Thu, Oct 23, 1997	10.96	11.04	10.96	10.98
589	NYSE	DAR	Wed, Oct 22, 1997	11.12	11.12	10.96	10.96
588	NYSE	DAR	Tue, Oct 21, 1997	11.06	11.12	11.04	11.12
587	NYSE	DAR	Mon, Oct 20, 1997	11.19	11.19	11.10	11.10
586	NYSE	DAR	Fri, Oct 17, 1997	11.29	11.29	11.14	11.14
585	NYSE	DAR	Thu, Oct 16, 1997	11.50	11.50	11.25	11.25
584	NYSE	DAR	Wed, Oct 15, 1997	11.54	11.54	11.50	11.50
583	NYSE	DAR	Tue, Oct 14, 1997	11.58	11.58	11.54	11.54
582	NYSE	DAR	Mon, Oct 13, 1997	11.64	11.69	11.52	11.60
581	NYSE	DAR	Fri, Oct 10, 1997	11.83	11.83	11.50	11.60
580	NYSE	DAR	Thu, Oct 9, 1997	11.50	11.83	11.50	11.83
579	NYSE	DAR	Wed, Oct 8, 1997	10.42	11.50	10.42	11.33
578	NYSE	DAR	Tue, Oct 7, 1997	9.83	10.17	9.83	10.17
577	NYSE	DAR	Fri, Oct 3, 1997	9.75	9.87	9.75	9.85
576	NYSE	DAR	Thu, Oct 2, 1997	9.79	9.79	9.79	9.79
575	NYSE	DAR	Wed, Oct 1, 1997	9.58	9.75	9.58	9.71
574	NYSE	DAR	Tue, Sep 30, 1997	9.58	9.58	9.58	9.58
573	NYSE	DAR	Mon, Sep 29, 1997	9.58	9.58	9.58	9.58
572	NYSE	DAR	Thu, Sep 25, 1997	9.54	9.54	9.54	9.54
571	NYSE	DAR	Wed, Sep 24, 1997	9.50	9.50	9.50	9.50
570	NYSE	DAR	Tue, Sep 23, 1997	9.62	9.62	9.58	9.58
569	NYSE	DAR	Mon, Sep 22, 1997	9.58	9.62	9.58	9.62
568	NYSE	DAR	Fri, Sep 19, 1997	9.67	9.67	9.67	9.67
567	NYSE	DAR	Thu, Sep 18, 1997	9.71	9.75	9.67	9.75
566	NYSE	DAR	Wed, Sep 17, 1997	9.79	9.79	9.71	9.71
565	NYSE	DAR	Tue, Sep 16, 1997	9.87	9.87	9.75	9.75
564	NYSE	DAR	Mon, Sep 15, 1997	9.87	9.87	9.87	9.87
563	NYSE	DAR	Fri, Sep 12, 1997	9.83	9.83	9.79	9.79
562	NYSE	DAR	Thu, Sep 11, 1997	10.00	10.00	10.00	10.00
561	NYSE	DAR	Wed, Sep 10, 1997	9.58	10.04	9.58	9.83
560	NYSE	DAR	Tue, Sep 9, 1997	10.00	10.00	9.58	9.83
559	NYSE	DAR	Mon, Sep 8, 1997	10.04	10.04	9.67	9.67
558	NYSE	DAR	Thu, Sep 4, 1997	9.33	10.04	9.33	10.00
557	NYSE	DAR	Wed, Sep 3, 1997	9.25	9.25	9.25	9.25
556	NYSE	DAR	Tue, Sep 2, 1997	9.33	9.33	9.29	9.33
555	NYSE	DAR	Fri, Aug 29, 1997	9.33	9.33	9.33	9.33
554	NYSE	DAR	Wed, Aug 27, 1997	9.12	9.50	9.12	9.50
553	NYSE	DAR	Mon, Aug 25, 1997	9.08	9.08	8.92	8.92
552	NYSE	DAR	Fri, Aug 22, 1997	8.83	8.83	8.83	8.83
551	NYSE	DAR	Thu, Aug 21, 1997	9.12	9.12	9.00	9.00
550	NYSE	DAR	Wed, Aug 20, 1997	8.75	8.75	8.50	8.67
549	NYSE	DAR	Tue, Aug 19, 1997	8.46	8.46	8.46	8.46
548	NYSE	DAR	Mon, Aug 18, 1997	8.42	8.58	8.42	8.58
547	NYSE	DAR	Fri, Aug 15, 1997	8.37	8.37	8.37	8.37
546	NYSE	DAR	Thu, Aug 14, 1997	8.35	8.35	8.35	8.35
545	NYSE	DAR	Wed, Aug 13, 1997	8.33	8.58	8.33	8.58
544	NYSE	DAR	Fri, Aug 8, 1997	8.58	8.58	8.58	8.58
543	NYSE	DAR	Thu, Aug 7, 1997	8.33	8.58	8.33	8.58
542	NYSE	DAR	Wed, Aug 6, 1997	8.37	8.37	8.37	8.37
541	NYSE	DAR	Tue, Aug 5, 1997	8.58	8.58	8.33	8.46
540	NYSE	DAR	Mon, Aug 4, 1997	8.33	8.33	8.33	8.33
539	NYSE	DAR	Wed, Jul 30, 1997	8.00	8.33	7.67	8.33
538	NYSE	DAR	Tue, Jul 29, 1997	8.00	8.33	8.00	8.33
537	NYSE	DAR	Wed, Jul 23, 1997	8.00	8.00	8.00	8.00
536	NYSE	DAR	Tue, Jul 22, 1997	8.33	8.33	8.00	8.08
535	NYSE	DAR	Fri, Jul 18, 1997	8.42	8.42	8.42	8.42
534	NYSE	DAR	Wed, Jul 16, 1997	8.37	8.37	8.37	8.37
533	NYSE	DAR	Mon, Jul 14, 1997	9.00	9.00	8.67	8.67
532	NYSE	DAR	Fri, Jul 11, 1997	8.37	8.37	8.37	8.37
531	NYSE	DAR	Thu, Jul 10, 1997	8.37	8.37	8.37	8.37
530	NYSE	DAR	Wed, Jul 9, 1997	8.37	8.42	8.33	8.42
529	NYSE	DAR	Tue, Jul 8, 1997	8.50	8.50	8.33	8.50
528	NYSE	DAR	Tue, Jul 1, 1997	8.33	8.50	8.33	8.50
527	NYSE	DAR	Fri, Jun 20, 1997	8.17	8.25	8.08	8.25
526	NYSE	DAR	Wed, Jun 18, 1997	8.00	8.00	8.00	8.00
525	NYSE	DAR	Mon, Jun 16, 1997	8.17	8.17	8.17	8.17
524	NYSE	DAR	Thu, Jun 12, 1997	8.00	8.17	8.00	8.17
523	NYSE	DAR	Fri, Jun 6, 1997	6.92	8.00	6.92	8.00
522	NYSE	DAR	Tue, May 27, 1997	6.92	7.33	6.92	7.33
521	NYSE	DAR	Thu, May 22, 1997	6.92	7.37	6.92	7.37
520	NYSE	DAR	Mon, May 19, 1997	7.00	7.00	6.92	6.92
519	NYSE	DAR	Wed, May 7, 1997	8.33	8.33	8.33	8.33
518	NYSE	DAR	Mon, May 5, 1997	7.83	8.00	7.83	8.00
517	NYSE	DAR	Fri, May 2, 1997	10.00	10.00	10.00	10.00
516	NYSE	DAR	Wed, Apr 30, 1997	7.33	7.33	7.33	7.33
515	NYSE	DAR	Tue, Apr 29, 1997	7.33	7.67	7.33	7.67
514	NYSE	DAR	Mon, Apr 28, 1997	7.33	7.37	7.33	7.33
513	NYSE	DAR	Wed, Apr 23, 1997	7.67	7.71	7.67	7.71
512	NYSE	DAR	Tue, Apr 22, 1997	7.67	7.67	7.67	7.67
511	NYSE	DAR	Thu, Apr 17, 1997	7.67	7.67	7.67	7.67
510	NYSE	DAR	Fri, Apr 11, 1997	7.67	7.67	7.67	7.67
509	NYSE	DAR	Mon, Apr 7, 1997	7.67	7.67	7.67	7.67
508	NYSE	DAR	Thu, Apr 3, 1997	7.67	7.67	7.67	7.67
507	NYSE	DAR	Wed, Apr 2, 1997	8.17	8.17	8.17	8.17
506	NYSE	DAR	Mon, Mar 31, 1997	8.67	8.67	8.67	8.67
505	NYSE	DAR	Thu, Mar 27, 1997	7.67	7.71	7.67	7.71
504	NYSE	DAR	Wed, Mar 26, 1997	7.50	7.50	7.50	7.50
503	NYSE	DAR	Fri, Mar 21, 1997	7.33	7.33	7.33	7.33
502	NYSE	DAR	Wed, Mar 19, 1997	8.00	8.00	7.33	7.33
501	NYSE	DAR	Fri, Mar 14, 1997	8.00	8.25	7.33	7.33
500	NYSE	DAR	Thu, Mar 13, 1997	7.33	7.67	7.33	7.67
499	NYSE	DAR	Fri, Mar 7, 1997	7.67	8.00	7.33	7.33
498	NYSE	DAR	Wed, Mar 5, 1997	7.87	7.87	7.67	7.67
497	NYSE	DAR	Tue, Mar 4, 1997	8.21	8.21	8.21	8.21
496	NYSE	DAR	Mon, Mar 3, 1997	8.12	8.33	8.12	8.25
495	NYSE	DAR	Fri, Feb 28, 1997	8.12	8.33	8.00	8.12
494	NYSE	DAR	Wed, Feb 26, 1997	8.42	8.46	8.42	8.46
493	NYSE	DAR	Tue, Feb 25, 1997	8.12	8.33	8.12	8.33
492	NYSE	DAR	Mon, Feb 24, 1997	8.17	8.17	8.12	8.17
491	NYSE	DAR	Fri, Feb 21, 1997	8.12	8.21	8.12	8.12
490	NYSE	DAR	Thu, Feb 20, 1997	8.12	8.12	8.12	8.12
489	NYSE	DAR	Wed, Feb 19, 1997	8.58	8.62	8.12	8.12
488	NYSE	DAR	Fri, Feb 14, 1997	8.87	8.87	8.54	8.54
487	NYSE	DAR	Thu, Feb 13, 1997	8.46	8.67	8.46	8.67
486	NYSE	DAR	Wed, Feb 12, 1997	8.46	8.67	8.46	8.67
485	NYSE	DAR	Tue, Feb 11, 1997	8.46	8.67	8.46	8.67
484	NYSE	DAR	Mon, Feb 10, 1997	8.64	8.64	8.64	8.64
483	NYSE	DAR	Fri, Feb 7, 1997	8.64	8.64	8.64	8.64
482	NYSE	DAR	Thu, Feb 6, 1997	8.42	8.67	8.42	8.62
481	NYSE	DAR	Wed, Feb 5, 1997	8.73	8.87	8.50	8.87
480	NYSE	DAR	Tue, Feb 4, 1997	8.67	8.67	8.67	8.67
479	NYSE	DAR	Mon, Feb 3, 1997	8.67	8.67	8.67	8.67
478	NYSE	DAR	Fri, Jan 31, 1997	8.96	8.96	8.96	8.96
477	NYSE	DAR	Thu, Jan 30, 1997	8.50	8.50	8.50	8.50
476	NYSE	DAR	Wed, Jan 29, 1997	8.50	8.67	8.50	8.58
475	NYSE	DAR	Fri, Jan 24, 1997	8.67	8.96	8.50	8.96
474	NYSE	DAR	Thu, Jan 23, 1997	8.67	8.83	8.67	8.67
473	NYSE	DAR	Wed, Jan 22, 1997	8.33	8.75	8.33	8.67
472	NYSE	DAR	Tue, Jan 21, 1997	8.33	8.33	8.33	8.33
471	NYSE	DAR	Wed, Jan 15, 1997	8.67	8.67	8.67	8.67
470	NYSE	DAR	Tue, Jan 14, 1997	8.92	8.92	8.92	8.92
469	NYSE	DAR	Mon, Jan 13, 1997	9.33	9.33	9.33	9.33
468	NYSE	DAR	Fri, Jan 10, 1997	8.62	9.21	8.62	9.21
467	NYSE	DAR	Wed, Jan 8, 1997	9.21	9.21	9.21	9.21
466	NYSE	DAR	Mon, Jan 6, 1997	8.54	8.67	8.54	8.67
465	NYSE	DAR	Fri, Jan 3, 1997	8.54	8.75	8.54	8.75
464	NYSE	DAR	Thu, Jan 2, 1997	9.62	9.62	8.42	8.92
463	NYSE	DAR	Tue, Dec 31, 1996	10.04	10.04	9.50	9.83
462	NYSE	DAR	Mon, Dec 30, 1996	9.50	9.50	9.50	9.50
461	NYSE	DAR	Mon, Dec 23, 1996	9.67	9.67	9.67	9.67
460	NYSE	DAR	Fri, Dec 20, 1996	10.04	10.04	9.67	9.67
459	NYSE	DAR	Thu, Dec 19, 1996	9.67	9.67	9.67	9.67
458	NYSE	DAR	Wed, Dec 18, 1996	9.83	9.83	9.83	9.83
457	NYSE	DAR	Tue, Dec 17, 1996	10.08	10.17	10.04	10.04
456	NYSE	DAR	Mon, Dec 16, 1996	10.17	10.17	9.67	10.17
455	NYSE	DAR	Fri, Dec 13, 1996	9.67	9.67	9.67	9.67
454	NYSE	DAR	Thu, Dec 12, 1996	9.67	9.67	9.67	9.67
453	NYSE	DAR	Wed, Dec 11, 1996	10.29	10.29	10.00	10.00
452	NYSE	DAR	Mon, Dec 9, 1996	10.29	10.33	10.25	10.29
451	NYSE	DAR	Fri, Dec 6, 1996	10.29	10.29	10.29	10.29
450	NYSE	DAR	Thu, Dec 5, 1996	10.42	10.42	10.42	10.42
449	NYSE	DAR	Mon, Dec 2, 1996	10.42	10.42	10.42	10.42
448	NYSE	DAR	Tue, Nov 26, 1996	10.71	10.71	10.71	10.71
447	NYSE	DAR	Fri, Nov 22, 1996	10.58	10.58	10.58	10.58
446	NYSE	DAR	Thu, Nov 21, 1996	10.00	10.50	10.00	10.50
445	NYSE	DAR	Wed, Nov 20, 1996	10.29	10.50	10.29	10.50
444	NYSE	DAR	Fri, Nov 15, 1996	10.54	10.54	9.79	10.29
443	NYSE	DAR	Thu, Nov 14, 1996	10.37	10.71	10.37	10.54
442	NYSE	DAR	Wed, Nov 13, 1996	10.33	10.46	10.33	10.37
441	NYSE	DAR	Tue, Nov 12, 1996	10.17	10.17	10.17	10.17
440	NYSE	DAR	Mon, Nov 11, 1996	10.17	10.17	10.17	10.17
439	NYSE	DAR	Thu, Nov 7, 1996	10.17	10.17	10.17	10.17
438	NYSE	DAR	Mon, Nov 4, 1996	10.33	10.50	10.17	10.17
437	NYSE	DAR	Wed, Oct 30, 1996	10.25	10.25	10.25	10.25
436	NYSE	DAR	Tue, Oct 29, 1996	10.25	10.25	10.25	10.25
435	NYSE	DAR	Mon, Oct 28, 1996	10.25	10.25	10.25	10.25
434	NYSE	DAR	Wed, Oct 23, 1996	10.25	10.62	10.25	10.25
433	NYSE	DAR	Tue, Oct 22, 1996	10.62	10.62	10.25	10.25
432	NYSE	DAR	Mon, Oct 21, 1996	10.25	10.25	10.25	10.25
431	NYSE	DAR	Fri, Oct 18, 1996	10.62	10.62	10.25	10.25
430	NYSE	DAR	Thu, Oct 17, 1996	10.25	10.62	10.25	10.62
429	NYSE	DAR	Wed, Oct 16, 1996	10.00	10.50	10.00	10.50
428	NYSE	DAR	Tue, Oct 15, 1996	10.00	10.00	10.00	10.00
427	NYSE	DAR	Mon, Oct 14, 1996	10.00	10.00	10.00	10.00
426	NYSE	DAR	Fri, Oct 11, 1996	9.21	10.25	9.21	10.00
425	NYSE	DAR	Wed, Oct 9, 1996	9.21	9.21	9.08	9.08
424	NYSE	DAR	Tue, Oct 8, 1996	9.21	9.21	9.21	9.21
423	NYSE	DAR	Mon, Oct 7, 1996	9.08	9.08	9.08	9.08
422	NYSE	DAR	Fri, Oct 4, 1996	9.21	9.21	9.21	9.21
421	NYSE	DAR	Wed, Oct 2, 1996	9.17	9.17	9.17	9.17
420	NYSE	DAR	Tue, Oct 1, 1996	9.21	9.21	9.08	9.08
419	NYSE	DAR	Mon, Sep 30, 1996	9.08	9.08	9.08	9.08
418	NYSE	DAR	Fri, Sep 27, 1996	9.12	9.12	9.12	9.12
417	NYSE	DAR	Thu, Sep 26, 1996	9.08	9.21	9.08	9.21
416	NYSE	DAR	Wed, Sep 25, 1996	9.17	9.17	9.17	9.17
415	NYSE	DAR	Tue, Sep 24, 1996	9.29	9.29	9.25	9.25
414	NYSE	DAR	Mon, Sep 23, 1996	9.29	9.29	9.29	9.29
413	NYSE	DAR	Fri, Sep 20, 1996	9.42	9.42	9.42	9.42
412	NYSE	DAR	Thu, Sep 19, 1996	9.29	9.29	9.29	9.29
411	NYSE	DAR	Wed, Sep 18, 1996	9.29	9.29	9.29	9.29
410	NYSE	DAR	Tue, Sep 17, 1996	9.08	9.42	9.08	9.37
409	NYSE	DAR	Mon, Sep 16, 1996	9.42	9.42	9.33	9.33
408	NYSE	DAR	Fri, Sep 13, 1996	9.42	9.42	9.25	9.25
407	NYSE	DAR	Wed, Sep 11, 1996	9.37	9.37	9.17	9.37
406	NYSE	DAR	Fri, Sep 6, 1996	8.92	9.00	8.92	9.00
405	NYSE	DAR	Thu, Sep 5, 1996	8.96	8.96	8.87	8.92
404	NYSE	DAR	Wed, Sep 4, 1996	8.96	8.96	8.96	8.96
403	NYSE	DAR	Tue, Sep 3, 1996	8.83	8.83	8.83	8.83
402	NYSE	DAR	Fri, Aug 30, 1996	8.96	8.96	8.83	8.83
401	NYSE	DAR	Wed, Aug 28, 1996	8.96	8.96	8.85	8.96
400	NYSE	DAR	Tue, Aug 27, 1996	8.96	8.96	8.87	8.87
399	NYSE	DAR	Mon, Aug 26, 1996	9.00	9.00	8.87	8.87
398	NYSE	DAR	Thu, Aug 22, 1996	8.67	8.67	8.67	8.67
397	NYSE	DAR	Mon, Aug 19, 1996	8.79	8.79	8.79	8.79
396	NYSE	DAR	Wed, Aug 14, 1996	9.00	9.00	9.00	9.00
395	NYSE	DAR	Mon, Aug 12, 1996	9.00	9.00	9.00	9.00
394	NYSE	DAR	Fri, Aug 9, 1996	9.00	9.00	9.00	9.00
393	NYSE	DAR	Thu, Aug 8, 1996	9.00	9.00	9.00	9.00
392	NYSE	DAR	Tue, Aug 6, 1996	9.00	9.12	9.00	9.12
391	NYSE	DAR	Mon, Aug 5, 1996	9.08	9.08	9.00	9.00
390	NYSE	DAR	Fri, Aug 2, 1996	9.00	9.00	9.00	9.00
389	NYSE	DAR	Thu, Aug 1, 1996	9.00	9.00	9.00	9.00
388	NYSE	DAR	Wed, Jul 31, 1996	9.17	9.21	9.17	9.17
387	NYSE	DAR	Tue, Jul 30, 1996	9.17	9.42	9.17	9.42
386	NYSE	DAR	Fri, Jul 26, 1996	9.17	9.17	9.17	9.17
385	NYSE	DAR	Thu, Jul 25, 1996	9.08	9.08	9.08	9.08
384	NYSE	DAR	Wed, Jul 24, 1996	9.08	9.08	9.08	9.08
383	NYSE	DAR	Tue, Jul 23, 1996	9.08	9.08	9.08	9.08
382	NYSE	DAR	Wed, Jul 17, 1996	9.17	9.17	8.71	8.71
381	NYSE	DAR	Tue, Jul 16, 1996	9.04	9.04	8.25	8.54
380	NYSE	DAR	Mon, Jul 15, 1996	9.04	9.04	9.04	9.04
379	NYSE	DAR	Fri, Jul 12, 1996	9.08	9.08	9.04	9.04
378	NYSE	DAR	Thu, Jul 11, 1996	9.06	9.06	8.96	9.00
377	NYSE	DAR	Wed, Jul 10, 1996	8.50	9.00	8.50	8.96
376	NYSE	DAR	Tue, Jul 9, 1996	8.37	8.50	8.37	8.50
375	NYSE	DAR	Fri, Jul 5, 1996	8.37	8.58	8.37	8.58
374	NYSE	DAR	Wed, Jul 3, 1996	8.67	8.67	8.67	8.67
373	NYSE	DAR	Tue, Jul 2, 1996	8.42	8.42	8.42	8.42
372	NYSE	DAR	Mon, Jul 1, 1996	8.50	8.50	8.42	8.42
371	NYSE	DAR	Wed, Jun 26, 1996	8.46	8.50	8.46	8.50
370	NYSE	DAR	Tue, Jun 25, 1996	8.67	8.67	8.64	8.64
369	NYSE	DAR	Mon, Jun 24, 1996	8.54	8.56	8.54	8.56
368	NYSE	DAR	Fri, Jun 21, 1996	8.50	8.50	8.50	8.50
367	NYSE	DAR	Thu, Jun 20, 1996	8.75	9.04	8.54	8.67
366	NYSE	DAR	Tue, Jun 18, 1996	8.67	8.79	8.67	8.79
365	NYSE	DAR	Wed, Jun 12, 1996	8.46	8.46	8.46	8.46
364	NYSE	DAR	Tue, Jun 11, 1996	8.62	8.69	8.62	8.69
363	NYSE	DAR	Mon, Jun 10, 1996	8.79	8.92	8.79	8.92
362	NYSE	DAR	Fri, Jun 7, 1996	8.50	8.50	8.42	8.42
361	NYSE	DAR	Tue, Jun 4, 1996	8.62	8.87	8.62	8.67
360	NYSE	DAR	Fri, May 31, 1996	8.96	8.96	8.83	8.83
359	NYSE	DAR	Thu, May 30, 1996	9.17	9.17	8.75	9.00
358	NYSE	DAR	Wed, May 29, 1996	9.25	9.25	9.25	9.25
357	NYSE	DAR	Thu, May 23, 1996	9.58	9.58	9.33	9.50
356	NYSE	DAR	Tue, May 21, 1996	9.33	9.33	9.33	9.33
355	NYSE	DAR	Mon, May 20, 1996	9.17	9.67	9.00	9.33
354	NYSE	DAR	Fri, May 17, 1996	9.00	9.08	8.87	8.96
353	NYSE	DAR	Thu, May 16, 1996	8.42	9.08	8.37	9.08
352	NYSE	DAR	Wed, May 15, 1996	8.42	8.42	8.42	8.42
351	NYSE	DAR	Tue, May 14, 1996	8.42	8.42	8.42	8.42
350	NYSE	DAR	Mon, May 13, 1996	8.25	8.42	8.25	8.42
349	NYSE	DAR	Fri, May 10, 1996	8.17	8.17	8.17	8.17
348	NYSE	DAR	Thu, May 9, 1996	8.17	8.17	8.17	8.17
347	NYSE	DAR	Wed, May 8, 1996	8.21	8.21	8.21	8.21
346	NYSE	DAR	Tue, May 7, 1996	8.33	8.33	8.25	8.25
345	NYSE	DAR	Mon, May 6, 1996	8.29	8.29	8.25	8.25
344	NYSE	DAR	Fri, May 3, 1996	8.29	8.29	8.29	8.29
343	NYSE	DAR	Thu, May 2, 1996	8.29	8.42	8.29	8.29
342	NYSE	DAR	Wed, May 1, 1996	7.67	8.25	7.67	8.25
341	NYSE	DAR	Tue, Apr 30, 1996	7.71	8.50	7.67	7.67
340	NYSE	DAR	Mon, Apr 29, 1996	7.83	7.83	7.71	7.71
339	NYSE	DAR	Fri, Apr 26, 1996	8.08	8.17	8.00	8.00
338	NYSE	DAR	Thu, Apr 25, 1996	8.08	8.08	8.08	8.08
337	NYSE	DAR	Wed, Apr 24, 1996	8.08	8.08	8.08	8.08
336	NYSE	DAR	Tue, Apr 23, 1996	8.17	8.17	8.08	8.08
335	NYSE	DAR	Mon, Apr 22, 1996	8.12	8.12	8.12	8.12
334	NYSE	DAR	Fri, Apr 19, 1996	8.08	8.08	8.08	8.08
333	NYSE	DAR	Thu, Apr 18, 1996	8.04	8.04	8.04	8.04
332	NYSE	DAR	Wed, Apr 17, 1996	8.04	8.04	8.04	8.04
331	NYSE	DAR	Tue, Apr 16, 1996	7.92	8.21	7.92	8.21
330	NYSE	DAR	Mon, Apr 15, 1996	8.12	8.12	7.92	7.96
329	NYSE	DAR	Fri, Apr 12, 1996	8.33	8.46	7.92	8.25
328	NYSE	DAR	Thu, Apr 11, 1996	8.92	8.92	8.75	8.75
327	NYSE	DAR	Wed, Apr 10, 1996	8.79	8.92	8.79	8.92
326	NYSE	DAR	Tue, Apr 9, 1996	8.58	8.92	8.58	8.79
325	NYSE	DAR	Mon, Apr 8, 1996	8.58	8.62	8.50	8.50
324	NYSE	DAR	Thu, Apr 4, 1996	8.29	8.50	8.29	8.50
323	NYSE	DAR	Wed, Apr 3, 1996	8.33	8.33	8.33	8.33
322	NYSE	DAR	Tue, Apr 2, 1996	8.21	8.33	8.08	8.29
321	NYSE	DAR	Mon, Apr 1, 1996	9.04	9.04	7.25	7.92
320	NYSE	DAR	Fri, Mar 29, 1996	9.21	9.21	8.96	9.21
319	NYSE	DAR	Thu, Mar 28, 1996	9.29	9.46	9.21	9.21
318	NYSE	DAR	Wed, Mar 27, 1996	9.42	9.42	9.29	9.29
317	NYSE	DAR	Tue, Mar 26, 1996	9.42	9.42	9.42	9.42
316	NYSE	DAR	Mon, Mar 25, 1996	9.42	9.42	9.42	9.42
315	NYSE	DAR	Fri, Mar 22, 1996	9.54	9.54	9.54	9.54
314	NYSE	DAR	Thu, Mar 21, 1996	9.54	9.79	9.54	9.54
313	NYSE	DAR	Wed, Mar 20, 1996	9.87	9.87	9.54	9.54
312	NYSE	DAR	Tue, Mar 19, 1996	9.75	9.75	9.75	9.75
311	NYSE	DAR	Mon, Mar 18, 1996	10.00	10.00	9.75	9.75
310	NYSE	DAR	Fri, Mar 15, 1996	10.00	10.00	9.75	9.75
309	NYSE	DAR	Thu, Mar 14, 1996	9.75	9.75	9.75	9.75
308	NYSE	DAR	Wed, Mar 13, 1996	9.75	10.00	9.75	9.75
307	NYSE	DAR	Mon, Mar 11, 1996	9.75	9.75	9.75	9.75
306	NYSE	DAR	Fri, Mar 8, 1996	9.79	9.79	9.79	9.79
305	NYSE	DAR	Thu, Mar 7, 1996	9.79	9.83	9.79	9.79
304	NYSE	DAR	Wed, Mar 6, 1996	9.79	9.79	9.79	9.79
303	NYSE	DAR	Tue, Mar 5, 1996	9.79	9.79	9.79	9.79
302	NYSE	DAR	Mon, Mar 4, 1996	9.79	9.79	9.79	9.79
301	NYSE	DAR	Fri, Mar 1, 1996	9.83	9.83	9.79	9.79
300	NYSE	DAR	Thu, Feb 29, 1996	9.83	9.92	9.83	9.83
299	NYSE	DAR	Wed, Feb 28, 1996	9.92	10.00	9.87	9.92
298	NYSE	DAR	Tue, Feb 27, 1996	10.00	10.42	9.87	9.87
297	NYSE	DAR	Mon, Feb 26, 1996	10.08	10.17	9.98	10.00
296	NYSE	DAR	Fri, Feb 23, 1996	9.79	10.04	9.79	9.92
295	NYSE	DAR	Thu, Feb 22, 1996	9.62	9.87	9.62	9.87
294	NYSE	DAR	Wed, Feb 21, 1996	9.62	9.67	9.62	9.62
293	NYSE	DAR	Tue, Feb 20, 1996	9.62	9.79	9.62	9.67
292	NYSE	DAR	Fri, Feb 16, 1996	9.75	9.75	9.62	9.62
291	NYSE	DAR	Thu, Feb 15, 1996	9.62	9.62	9.62	9.62
290	NYSE	DAR	Tue, Feb 13, 1996	9.62	9.71	9.62	9.62
289	NYSE	DAR	Mon, Feb 12, 1996	9.71	9.79	9.71	9.79
288	NYSE	DAR	Fri, Feb 9, 1996	9.64	9.79	9.62	9.79
287	NYSE	DAR	Thu, Feb 8, 1996	9.62	9.62	9.62	9.62
286	NYSE	DAR	Wed, Feb 7, 1996	9.79	9.79	9.62	9.62
285	NYSE	DAR	Tue, Feb 6, 1996	9.83	9.87	9.58	9.71
284	NYSE	DAR	Mon, Feb 5, 1996	9.96	9.96	9.96	9.96
283	NYSE	DAR	Fri, Feb 2, 1996	9.87	9.87	9.79	9.79
282	NYSE	DAR	Thu, Feb 1, 1996	9.87	9.87	9.87	9.87
281	NYSE	DAR	Wed, Jan 31, 1996	9.92	10.00	9.79	10.00
280	NYSE	DAR	Tue, Jan 30, 1996	10.00	10.00	9.92	9.92
279	NYSE	DAR	Mon, Jan 29, 1996	10.17	10.21	10.00	10.00
278	NYSE	DAR	Fri, Jan 26, 1996	9.96	10.17	9.96	10.17
277	NYSE	DAR	Thu, Jan 25, 1996	10.04	10.04	9.96	9.96
276	NYSE	DAR	Wed, Jan 24, 1996	9.92	10.04	9.87	9.87
275	NYSE	DAR	Tue, Jan 23, 1996	9.75	9.83	9.75	9.83
274	NYSE	DAR	Mon, Jan 22, 1996	9.58	9.67	9.58	9.62
273	NYSE	DAR	Fri, Jan 19, 1996	9.58	9.67	9.58	9.67
272	NYSE	DAR	Thu, Jan 18, 1996	9.67	9.67	9.67	9.67
271	NYSE	DAR	Wed, Jan 17, 1996	9.50	9.50	9.48	9.50
270	NYSE	DAR	Tue, Jan 16, 1996	9.46	9.50	9.46	9.50
269	NYSE	DAR	Mon, Jan 15, 1996	9.46	9.46	9.46	9.46
268	NYSE	DAR	Thu, Jan 11, 1996	9.42	9.42	9.39	9.42
267	NYSE	DAR	Wed, Jan 10, 1996	9.42	9.42	9.37	9.37
266	NYSE	DAR	Tue, Jan 9, 1996	9.46	9.46	9.42	9.42
265	NYSE	DAR	Mon, Jan 8, 1996	9.25	9.42	9.25	9.42
264	NYSE	DAR	Fri, Jan 5, 1996	9.08	9.08	9.08	9.08
263	NYSE	DAR	Thu, Jan 4, 1996	9.08	9.25	9.08	9.25
262	NYSE	DAR	Wed, Jan 3, 1996	8.96	9.25	8.87	9.12
261	NYSE	DAR	Tue, Jan 2, 1996	8.87	8.87	8.87	8.87
260	NYSE	DAR	Fri, Dec 29, 1995	8.83	8.96	8.83	8.96
259	NYSE	DAR	Tue, Dec 26, 1995	8.96	8.96	8.83	8.96
258	NYSE	DAR	Wed, Dec 20, 1995	9.21	9.21	8.79	9.00
257	NYSE	DAR	Tue, Dec 19, 1995	9.12	9.12	9.00	9.00
256	NYSE	DAR	Mon, Dec 18, 1995	9.21	9.21	9.08	9.08
255	NYSE	DAR	Fri, Dec 15, 1995	9.21	9.21	9.21	9.21
254	NYSE	DAR	Wed, Dec 13, 1995	9.37	9.37	9.21	9.21
253	NYSE	DAR	Tue, Dec 12, 1995	9.37	9.46	9.25	9.25
252	NYSE	DAR	Mon, Dec 11, 1995	9.67	9.67	9.12	9.37
251	NYSE	DAR	Fri, Dec 8, 1995	9.08	9.50	8.92	9.37
250	NYSE	DAR	Thu, Dec 7, 1995	8.25	9.42	8.08	9.42
249	NYSE	DAR	Wed, Dec 6, 1995	8.08	8.25	7.92	8.25
248	NYSE	DAR	Tue, Dec 5, 1995	8.08	8.08	8.08	8.08
247	NYSE	DAR	Mon, Dec 4, 1995	8.08	8.08	8.08	8.08
246	NYSE	DAR	Fri, Dec 1, 1995	8.00	8.08	7.83	8.08
245	NYSE	DAR	Thu, Nov 30, 1995	8.00	8.00	7.75	8.00
244	NYSE	DAR	Wed, Nov 29, 1995	8.00	8.00	7.75	7.75
243	NYSE	DAR	Tue, Nov 28, 1995	7.92	8.08	7.75	7.92
242	NYSE	DAR	Mon, Nov 27, 1995	7.92	8.08	7.92	8.00
241	NYSE	DAR	Wed, Nov 22, 1995	8.00	8.00	7.79	7.79
240	NYSE	DAR	Tue, Nov 21, 1995	7.79	8.00	7.75	7.75
239	NYSE	DAR	Fri, Nov 17, 1995	8.12	8.12	7.79	7.96
238	NYSE	DAR	Thu, Nov 16, 1995	8.12	8.12	8.12	8.12
237	NYSE	DAR	Wed, Nov 15, 1995	8.12	8.12	8.12	8.12
236	NYSE	DAR	Tue, Nov 14, 1995	7.79	7.92	7.79	7.92
235	NYSE	DAR	Mon, Nov 13, 1995	8.08	8.08	7.79	7.79
234	NYSE	DAR	Fri, Nov 10, 1995	7.79	8.08	7.79	7.79
233	NYSE	DAR	Thu, Nov 9, 1995	7.96	8.12	7.79	7.79
232	NYSE	DAR	Wed, Nov 8, 1995	8.12	8.12	8.12	8.12
231	NYSE	DAR	Tue, Nov 7, 1995	7.83	7.83	7.79	7.83
230	NYSE	DAR	Mon, Nov 6, 1995	7.87	8.12	7.83	8.12
229	NYSE	DAR	Fri, Nov 3, 1995	7.83	7.83	7.83	7.83
228	NYSE	DAR	Wed, Nov 1, 1995	8.00	8.04	7.79	7.83
227	NYSE	DAR	Tue, Oct 31, 1995	8.00	8.00	8.00	8.00
226	NYSE	DAR	Fri, Oct 27, 1995	7.83	8.00	7.83	7.83
225	NYSE	DAR	Thu, Oct 26, 1995	8.00	8.12	7.92	8.12
224	NYSE	DAR	Wed, Oct 25, 1995	8.08	8.17	7.92	8.17
223	NYSE	DAR	Tue, Oct 24, 1995	8.46	8.50	7.25	7.87
222	NYSE	DAR	Mon, Oct 23, 1995	8.58	8.58	8.58	8.58
221	NYSE	DAR	Fri, Oct 20, 1995	8.83	8.83	8.83	8.83
220	NYSE	DAR	Thu, Oct 19, 1995	8.67	8.67	8.67	8.67
219	NYSE	DAR	Wed, Oct 18, 1995	8.67	8.75	8.67	8.75
218	NYSE	DAR	Tue, Oct 17, 1995	8.83	8.83	8.83	8.83
217	NYSE	DAR	Mon, Oct 16, 1995	8.83	8.83	8.67	8.75
216	NYSE	DAR	Fri, Oct 13, 1995	8.87	8.87	8.71	8.75
215	NYSE	DAR	Thu, Oct 12, 1995	8.67	8.67	8.62	8.62
214	NYSE	DAR	Wed, Oct 11, 1995	8.67	8.83	8.67	8.67
213	NYSE	DAR	Tue, Oct 10, 1995	8.75	8.75	8.67	8.71
212	NYSE	DAR	Mon, Oct 9, 1995	8.83	8.83	8.75	8.75
211	NYSE	DAR	Fri, Oct 6, 1995	9.00	9.00	8.87	8.87
210	NYSE	DAR	Thu, Oct 5, 1995	9.12	9.12	9.00	9.10
209	NYSE	DAR	Wed, Oct 4, 1995	8.87	8.87	8.87	8.87
208	NYSE	DAR	Tue, Oct 3, 1995	8.92	8.92	8.92	8.92
207	NYSE	DAR	Mon, Oct 2, 1995	8.87	8.96	8.87	8.96
206	NYSE	DAR	Fri, Sep 29, 1995	8.92	8.96	8.92	8.96
205	NYSE	DAR	Thu, Sep 28, 1995	8.67	8.67	8.67	8.67
204	NYSE	DAR	Wed, Sep 27, 1995	8.67	8.67	8.67	8.67
203	NYSE	DAR	Tue, Sep 26, 1995	8.69	8.69	8.69	8.69
202	NYSE	DAR	Mon, Sep 25, 1995	8.67	8.75	8.67	8.73
201	NYSE	DAR	Fri, Sep 22, 1995	9.08	9.08	8.75	8.75
200	NYSE	DAR	Thu, Sep 21, 1995	9.17	9.33	8.96	8.96
199	NYSE	DAR	Wed, Sep 20, 1995	9.33	9.37	9.33	9.33
198	NYSE	DAR	Tue, Sep 19, 1995	9.42	9.42	9.42	9.42
197	NYSE	DAR	Mon, Sep 18, 1995	9.42	9.58	9.42	9.42
196	NYSE	DAR	Fri, Sep 15, 1995	9.42	9.42	9.42	9.42
195	NYSE	DAR	Thu, Sep 14, 1995	9.62	9.62	9.50	9.50
194	NYSE	DAR	Tue, Sep 12, 1995	9.64	9.64	9.64	9.64
193	NYSE	DAR	Mon, Sep 11, 1995	9.62	9.75	9.62	9.75
192	NYSE	DAR	Fri, Sep 8, 1995	9.75	9.75	9.75	9.75
191	NYSE	DAR	Thu, Sep 7, 1995	9.62	9.75	9.62	9.75
190	NYSE	DAR	Wed, Sep 6, 1995	9.62	9.75	9.62	9.75
189	NYSE	DAR	Tue, Sep 5, 1995	9.75	9.75	9.75	9.75
188	NYSE	DAR	Fri, Sep 1, 1995	9.75	9.75	9.75	9.75
187	NYSE	DAR	Thu, Aug 31, 1995	9.58	9.67	9.58	9.58
186	NYSE	DAR	Wed, Aug 30, 1995	9.58	9.75	9.58	9.58
185	NYSE	DAR	Tue, Aug 29, 1995	9.75	9.79	9.58	9.71
184	NYSE	DAR	Mon, Aug 28, 1995	9.75	9.79	9.75	9.75
183	NYSE	DAR	Fri, Aug 25, 1995	9.75	9.83	9.75	9.83
182	NYSE	DAR	Thu, Aug 24, 1995	9.75	9.92	9.75	9.75
181	NYSE	DAR	Wed, Aug 23, 1995	9.79	9.83	9.79	9.79
180	NYSE	DAR	Tue, Aug 22, 1995	10.00	10.00	9.75	9.96
179	NYSE	DAR	Mon, Aug 21, 1995	9.67	10.00	9.67	10.00
178	NYSE	DAR	Fri, Aug 18, 1995	9.21	10.00	9.12	10.00
177	NYSE	DAR	Thu, Aug 17, 1995	9.08	9.08	9.08	9.08
176	NYSE	DAR	Wed, Aug 16, 1995	9.08	9.08	9.08	9.08
175	NYSE	DAR	Tue, Aug 15, 1995	9.25	9.25	8.92	8.92
174	NYSE	DAR	Mon, Aug 14, 1995	9.25	9.25	9.08	9.08
173	NYSE	DAR	Fri, Aug 11, 1995	9.21	9.29	9.08	9.08
172	NYSE	DAR	Thu, Aug 10, 1995	9.54	9.54	9.42	9.42
171	NYSE	DAR	Wed, Aug 9, 1995	9.54	9.54	9.54	9.54
170	NYSE	DAR	Tue, Aug 8, 1995	9.54	9.71	9.54	9.71
169	NYSE	DAR	Mon, Aug 7, 1995	9.71	9.71	9.71	9.71
168	NYSE	DAR	Fri, Aug 4, 1995	9.50	9.50	9.50	9.50
167	NYSE	DAR	Thu, Aug 3, 1995	9.67	9.67	9.50	9.50
166	NYSE	DAR	Wed, Aug 2, 1995	9.67	9.67	9.37	9.37
165	NYSE	DAR	Tue, Aug 1, 1995	9.37	9.67	9.37	9.37
164	NYSE	DAR	Mon, Jul 31, 1995	9.71	9.71	9.37	9.67
163	NYSE	DAR	Fri, Jul 28, 1995	9.50	9.67	9.37	9.42
162	NYSE	DAR	Thu, Jul 27, 1995	8.92	9.71	8.92	9.50
161	NYSE	DAR	Wed, Jul 26, 1995	9.04	9.04	8.92	8.92
160	NYSE	DAR	Tue, Jul 25, 1995	8.83	9.04	8.83	9.04
159	NYSE	DAR	Mon, Jul 24, 1995	8.54	8.83	8.54	8.71
158	NYSE	DAR	Fri, Jul 21, 1995	8.42	8.50	8.25	8.33
157	NYSE	DAR	Thu, Jul 20, 1995	8.17	8.50	8.17	8.50
156	NYSE	DAR	Wed, Jul 19, 1995	8.58	8.58	8.17	8.50
155	NYSE	DAR	Tue, Jul 18, 1995	8.58	8.87	8.33	8.58
154	NYSE	DAR	Mon, Jul 17, 1995	8.00	9.04	7.83	8.83
153	NYSE	DAR	Fri, Jul 14, 1995	8.00	8.00	7.92	8.00
152	NYSE	DAR	Thu, Jul 13, 1995	8.00	8.00	7.83	7.83
151	NYSE	DAR	Wed, Jul 12, 1995	8.00	8.00	7.83	7.83
150	NYSE	DAR	Tue, Jul 11, 1995	8.00	8.00	7.96	8.00
149	NYSE	DAR	Mon, Jul 10, 1995	7.50	7.96	7.50	7.83
148	NYSE	DAR	Fri, Jul 7, 1995	7.50	7.75	7.50	7.75
147	NYSE	DAR	Thu, Jul 6, 1995	7.42	7.50	7.42	7.46
146	NYSE	DAR	Wed, Jul 5, 1995	7.67	7.67	7.67	7.67
145	NYSE	DAR	Mon, Jul 3, 1995	7.50	7.62	7.50	7.62
144	NYSE	DAR	Fri, Jun 30, 1995	7.00	7.79	6.92	7.67
143	NYSE	DAR	Thu, Jun 29, 1995	6.71	6.83	6.71	6.83
142	NYSE	DAR	Wed, Jun 28, 1995	6.67	6.67	6.67	6.67
141	NYSE	DAR	Tue, Jun 27, 1995	6.67	6.71	6.67	6.67
140	NYSE	DAR	Mon, Jun 26, 1995	6.75	6.75	6.67	6.67
139	NYSE	DAR	Fri, Jun 23, 1995	6.08	6.87	6.08	6.67
138	NYSE	DAR	Thu, Jun 22, 1995	5.79	6.04	5.79	6.00
137	NYSE	DAR	Wed, Jun 21, 1995	5.79	5.79	5.67	5.79
136	NYSE	DAR	Tue, Jun 20, 1995	5.79	5.79	5.75	5.79
135	NYSE	DAR	Mon, Jun 19, 1995	5.75	5.83	5.75	5.79
134	NYSE	DAR	Fri, Jun 16, 1995	5.92	5.92	5.83	5.83
133	NYSE	DAR	Thu, Jun 15, 1995	5.75	5.92	5.67	5.87
132	NYSE	DAR	Wed, Jun 14, 1995	5.92	5.92	5.92	5.92
131	NYSE	DAR	Tue, Jun 13, 1995	5.79	5.79	5.75	5.75
130	NYSE	DAR	Mon, Jun 12, 1995	5.92	5.92	5.83	5.83
129	NYSE	DAR	Fri, Jun 9, 1995	5.92	5.92	5.92	5.92
128	NYSE	DAR	Thu, Jun 8, 1995	5.92	5.92	5.75	5.75
127	NYSE	DAR	Wed, Jun 7, 1995	5.79	5.92	5.79	5.83
126	NYSE	DAR	Tue, Jun 6, 1995	5.92	5.92	5.75	5.75
125	NYSE	DAR	Mon, Jun 5, 1995	6.00	6.00	5.87	5.92
124	NYSE	DAR	Fri, Jun 2, 1995	6.00	6.00	5.81	5.81
123	NYSE	DAR	Thu, Jun 1, 1995	6.00	6.00	5.92	5.92
122	NYSE	DAR	Wed, May 31, 1995	5.75	6.00	5.75	6.00
121	NYSE	DAR	Tue, May 30, 1995	5.92	6.00	5.83	5.96
120	NYSE	DAR	Fri, May 26, 1995	5.83	5.83	5.83	5.83
119	NYSE	DAR	Thu, May 25, 1995	5.83	5.83	5.75	5.75
118	NYSE	DAR	Wed, May 24, 1995	5.75	5.83	5.75	5.83
117	NYSE	DAR	Tue, May 23, 1995	5.75	5.83	5.75	5.75
116	NYSE	DAR	Mon, May 22, 1995	5.92	5.92	5.92	5.92
115	NYSE	DAR	Fri, May 19, 1995	6.00	6.00	5.83	5.92
114	NYSE	DAR	Thu, May 18, 1995	5.92	6.08	5.92	6.04
113	NYSE	DAR	Wed, May 17, 1995	6.08	6.08	5.87	5.87
112	NYSE	DAR	Mon, May 15, 1995	5.87	6.08	5.87	6.00
111	NYSE	DAR	Fri, May 12, 1995	5.87	5.92	5.87	5.92
110	NYSE	DAR	Thu, May 11, 1995	6.00	6.00	5.87	5.87
109	NYSE	DAR	Wed, May 10, 1995	6.00	6.00	5.87	5.92
108	NYSE	DAR	Tue, May 9, 1995	5.92	5.96	5.92	5.96
107	NYSE	DAR	Mon, May 8, 1995	5.87	6.00	5.87	5.87
106	NYSE	DAR	Fri, May 5, 1995	6.00	6.00	5.87	6.00
105	NYSE	DAR	Thu, May 4, 1995	5.92	6.00	5.87	5.92
104	NYSE	DAR	Wed, May 3, 1995	5.92	6.00	5.87	5.92
103	NYSE	DAR	Tue, May 2, 1995	6.00	6.00	5.87	5.87
102	NYSE	DAR	Mon, May 1, 1995	6.00	6.00	5.92	6.00
101	NYSE	DAR	Fri, Apr 28, 1995	5.92	6.00	5.92	5.96
100	NYSE	DAR	Thu, Apr 27, 1995	6.00	6.00	5.87	5.87
99	NYSE	DAR	Wed, Apr 26, 1995	6.00	6.00	5.87	5.92
98	NYSE	DAR	Tue, Apr 25, 1995	5.87	6.00	5.87	5.94
97	NYSE	DAR	Mon, Apr 24, 1995	5.96	5.96	5.87	5.92
96	NYSE	DAR	Fri, Apr 21, 1995	6.08	6.08	5.87	6.00
95	NYSE	DAR	Thu, Apr 20, 1995	5.37	6.12	5.37	6.08
94	NYSE	DAR	Wed, Apr 19, 1995	5.00	5.42	5.00	5.33
93	NYSE	DAR	Tue, Apr 18, 1995	4.71	5.00	4.67	5.00
92	NYSE	DAR	Mon, Apr 17, 1995	4.71	4.71	4.71	4.71
91	NYSE	DAR	Thu, Apr 13, 1995	4.58	4.58	4.58	4.58
90	NYSE	DAR	Wed, Apr 12, 1995	4.71	4.71	4.71	4.71
89	NYSE	DAR	Tue, Apr 11, 1995	4.71	4.71	4.65	4.65
88	NYSE	DAR	Mon, Apr 10, 1995	4.71	4.71	4.65	4.65
87	NYSE	DAR	Tue, Apr 4, 1995	4.58	4.67	4.58	4.58
86	NYSE	DAR	Fri, Mar 31, 1995	4.58	4.71	4.58	4.71
85	NYSE	DAR	Thu, Mar 30, 1995	4.58	4.58	4.54	4.58
84	NYSE	DAR	Fri, Mar 24, 1995	4.58	4.71	4.58	4.71
83	NYSE	DAR	Tue, Mar 21, 1995	4.54	4.54	4.54	4.54
82	NYSE	DAR	Mon, Mar 20, 1995	4.46	4.52	4.46	4.52
81	NYSE	DAR	Fri, Mar 17, 1995	4.50	4.50	4.50	4.50
80	NYSE	DAR	Thu, Mar 16, 1995	4.71	4.71	4.62	4.62
79	NYSE	DAR	Tue, Mar 14, 1995	4.67	4.67	4.67	4.67
78	NYSE	DAR	Mon, Mar 13, 1995	4.62	4.62	4.62	4.62
77	NYSE	DAR	Thu, Mar 9, 1995	4.58	4.58	4.58	4.58
76	NYSE	DAR	Tue, Mar 7, 1995	4.67	4.67	4.67	4.67
75	NYSE	DAR	Fri, Mar 3, 1995	4.67	4.67	4.58	4.62
74	NYSE	DAR	Thu, Mar 2, 1995	4.62	4.67	4.62	4.67
73	NYSE	DAR	Wed, Mar 1, 1995	4.71	4.71	4.58	4.58
72	NYSE	DAR	Tue, Feb 28, 1995	4.62	4.71	4.62	4.71
71	NYSE	DAR	Fri, Feb 24, 1995	4.62	4.67	4.62	4.67
70	NYSE	DAR	Thu, Feb 23, 1995	4.62	4.62	4.62	4.62
69	NYSE	DAR	Wed, Feb 22, 1995	4.58	4.58	4.58	4.58
68	NYSE	DAR	Tue, Feb 21, 1995	4.67	4.67	4.67	4.67
67	NYSE	DAR	Fri, Feb 17, 1995	4.62	4.67	4.62	4.67
66	NYSE	DAR	Thu, Feb 16, 1995	4.58	4.71	4.58	4.67
65	NYSE	DAR	Wed, Feb 15, 1995	4.67	4.71	4.62	4.71
64	NYSE	DAR	Tue, Feb 14, 1995	4.58	4.67	4.50	4.67
63	NYSE	DAR	Mon, Feb 13, 1995	4.67	4.67	4.58	4.58
62	NYSE	DAR	Fri, Feb 10, 1995	4.58	4.67	4.58	4.67
61	NYSE	DAR	Wed, Feb 8, 1995	4.58	4.58	4.58	4.58
60	NYSE	DAR	Tue, Feb 7, 1995	4.58	4.58	4.58	4.58
59	NYSE	DAR	Mon, Jan 23, 1995	4.58	4.58	4.58	4.58
58	NYSE	DAR	Thu, Jan 19, 1995	4.50	4.50	4.50	4.50
57	NYSE	DAR	Wed, Jan 18, 1995	4.50	4.50	4.50	4.50
56	NYSE	DAR	Tue, Jan 17, 1995	4.42	4.50	4.42	4.50
55	NYSE	DAR	Fri, Jan 13, 1995	4.50	4.50	4.50	4.50
54	NYSE	DAR	Thu, Jan 12, 1995	4.50	4.50	4.50	4.50
53	NYSE	DAR	Wed, Jan 11, 1995	4.50	4.50	4.50	4.50
52	NYSE	DAR	Mon, Jan 9, 1995	4.50	4.50	4.50	4.50
51	NYSE	DAR	Fri, Jan 6, 1995	4.33	4.33	4.33	4.33
50	NYSE	DAR	Tue, Jan 3, 1995	4.33	4.33	4.33	4.33
49	NYSE	DAR	Thu, Dec 29, 1994	4.42	4.42	4.42	4.42
48	NYSE	DAR	Mon, Dec 19, 1994	4.17	4.17	4.17	4.17
47	NYSE	DAR	Fri, Dec 16, 1994	4.17	4.25	4.17	4.25
46	NYSE	DAR	Wed, Dec 14, 1994	4.21	4.21	4.21	4.21
45	NYSE	DAR	Thu, Dec 1, 1994	4.12	4.12	4.12	4.12
44	NYSE	DAR	Wed, Nov 30, 1994	4.17	4.17	4.08	4.08
43	NYSE	DAR	Tue, Nov 29, 1994	4.17	4.17	4.17	4.17
42	NYSE	DAR	Mon, Nov 28, 1994	4.08	4.08	4.08	4.08
41	NYSE	DAR	Fri, Nov 25, 1994	4.17	4.17	4.17	4.17
40	NYSE	DAR	Fri, Nov 18, 1994	4.08	4.08	4.08	4.08
39	NYSE	DAR	Tue, Nov 15, 1994	4.08	4.08	4.00	4.00
38	NYSE	DAR	Mon, Nov 14, 1994	4.08	4.08	4.00	4.08
37	NYSE	DAR	Thu, Nov 10, 1994	4.08	4.08	4.08	4.08
36	NYSE	DAR	Mon, Nov 7, 1994	4.08	4.08	4.08	4.08
35	NYSE	DAR	Fri, Nov 4, 1994	3.96	3.98	3.96	3.98
34	NYSE	DAR	Thu, Nov 3, 1994	4.08	4.08	3.92	4.04
33	NYSE	DAR	Wed, Nov 2, 1994	4.17	4.17	3.58	4.04
32	NYSE	DAR	Tue, Nov 1, 1994	4.17	4.17	4.17	4.17
31	NYSE	DAR	Mon, Oct 31, 1994	4.17	4.17	4.17	4.17
30	NYSE	DAR	Fri, Oct 28, 1994	4.21	4.25	4.21	4.25
29	NYSE	DAR	Thu, Oct 27, 1994	4.29	4.29	4.25	4.29
28	NYSE	DAR	Tue, Oct 25, 1994	4.25	4.37	4.25	4.33
27	NYSE	DAR	Mon, Oct 24, 1994	4.37	4.37	4.37	4.37
26	NYSE	DAR	Fri, Oct 21, 1994	4.25	4.29	4.25	4.29
25	NYSE	DAR	Thu, Oct 20, 1994	4.37	4.37	4.37	4.37
24	NYSE	DAR	Wed, Oct 19, 1994	4.37	4.37	4.37	4.37
23	NYSE	DAR	Tue, Oct 18, 1994	4.25	4.37	4.25	4.37
22	NYSE	DAR	Mon, Oct 17, 1994	4.37	4.42	4.33	4.33
21	NYSE	DAR	Fri, Oct 14, 1994	4.37	4.37	4.33	4.33
20	NYSE	DAR	Mon, Oct 10, 1994	4.37	4.37	4.37	4.37
19	NYSE	DAR	Fri, Oct 7, 1994	4.37	4.37	4.37	4.37
18	NYSE	DAR	Thu, Oct 6, 1994	4.29	4.33	4.25	4.25
17	NYSE	DAR	Wed, Oct 5, 1994	4.33	4.37	4.29	4.35
16	NYSE	DAR	Tue, Oct 4, 1994	4.29	4.33	4.29	4.33
15	NYSE	DAR	Mon, Oct 3, 1994	4.33	4.33	4.33	4.33
14	NYSE	DAR	Fri, Sep 30, 1994	4.33	4.33	4.29	4.29
13	NYSE	DAR	Thu, Sep 29, 1994	4.33	4.33	4.33	4.33
12	NYSE	DAR	Wed, Sep 28, 1994	4.33	4.33	4.25	4.33
11	NYSE	DAR	Tue, Sep 27, 1994	4.33	4.33	4.25	4.25
10	NYSE	DAR	Mon, Sep 26, 1994	4.33	4.33	4.33	4.33
9	NYSE	DAR	Fri, Sep 23, 1994	4.33	4.33	4.33	4.33
8	NYSE	DAR	Thu, Sep 22, 1994	4.33	4.33	4.33	4.33
7	NYSE	DAR	Wed, Sep 21, 1994	4.21	4.33	4.04	4.33
6	NYSE	DAR	Tue, Sep 20, 1994	3.87	3.92	3.87	3.92
5	NYSE	DAR	Mon, Sep 19, 1994	3.92	3.92	3.75	3.87
4	NYSE	DAR	Fri, Sep 16, 1994	3.67	3.83	3.67	3.71
3	NYSE	DAR	Thu, Sep 15, 1994	3.71	4.00	3.71	4.00
2	NYSE	DAR	Wed, Sep 14, 1994	3.71	4.00	3.71	4.00
1	NYSE	DAR	Fri, Sep 9, 1994	3.50	3.50	3.50	3.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Darling Ingredients Inc NYSE:DAR 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