Xtrackers MSCI Emerging Markets Hedged Equity ETF AMEX:DBEM Historical Prices

Below are the 3026 trading days of historical prices for DBEM.

#	Exchange	Symbol	Date	Open	High	Low	Close
3026	AMEX	DBEM	Thu, Mar 7, 2024	23.59	23.59	23.47	23.58
3025	AMEX	DBEM	Wed, Mar 6, 2024	23.57	23.60	23.46	23.53
3024	AMEX	DBEM	Tue, Mar 5, 2024	23.26	23.34	23.23	23.26
3023	AMEX	DBEM	Mon, Mar 4, 2024	23.44	23.51	23.39	23.45
3022	AMEX	DBEM	Fri, Mar 1, 2024	23.33	23.51	23.33	23.45
3021	AMEX	DBEM	Thu, Feb 29, 2024	23.22	23.29	23.13	23.19
3020	AMEX	DBEM	Wed, Feb 28, 2024	23.10	23.26	23.10	23.22
3019	AMEX	DBEM	Tue, Feb 27, 2024	23.37	23.53	23.37	23.44
3018	AMEX	DBEM	Mon, Feb 26, 2024	23.44	23.44	23.31	23.40
3017	AMEX	DBEM	Fri, Feb 23, 2024	23.50	23.71	23.41	23.46
3016	AMEX	DBEM	Thu, Feb 22, 2024	23.44	23.55	23.33	23.46
3015	AMEX	DBEM	Wed, Feb 21, 2024	23.21	23.26	23.17	23.25
3014	AMEX	DBEM	Tue, Feb 20, 2024	23.24	23.24	23.11	23.24
3013	AMEX	DBEM	Fri, Feb 16, 2024	23.25	23.26	23.11	23.17
3012	AMEX	DBEM	Thu, Feb 15, 2024	22.97	23.11	22.93	23.07
3011	AMEX	DBEM	Wed, Feb 14, 2024	23.00	23.06	22.85	23.03
3010	AMEX	DBEM	Tue, Feb 13, 2024	22.78	22.92	22.57	22.67
3009	AMEX	DBEM	Mon, Feb 12, 2024	22.90	23.21	22.88	23.05
3008	AMEX	DBEM	Fri, Feb 9, 2024	22.78	22.94	22.70	22.84
3007	AMEX	DBEM	Thu, Feb 8, 2024	22.82	22.87	22.74	22.81
3006	AMEX	DBEM	Wed, Feb 7, 2024	22.95	22.95	22.79	22.91
3005	AMEX	DBEM	Tue, Feb 6, 2024	22.74	22.89	22.69	22.87
3004	AMEX	DBEM	Mon, Feb 5, 2024	22.40	22.58	22.29	22.54
3003	AMEX	DBEM	Fri, Feb 2, 2024	22.35	22.40	22.27	22.36
3002	AMEX	DBEM	Thu, Feb 1, 2024	22.45	22.45	22.32	22.44
3001	AMEX	DBEM	Wed, Jan 31, 2024	22.30	22.34	22.17	22.20
3000	AMEX	DBEM	Tue, Jan 30, 2024	22.28	22.34	22.25	22.27
2999	AMEX	DBEM	Mon, Jan 29, 2024	22.58	22.58	22.41	22.50
2998	AMEX	DBEM	Fri, Jan 26, 2024	22.53	22.61	22.47	22.59
2997	AMEX	DBEM	Thu, Jan 25, 2024	22.69	22.69	22.36	22.47
2996	AMEX	DBEM	Wed, Jan 24, 2024	22.47	22.54	22.39	22.45
2995	AMEX	DBEM	Tue, Jan 23, 2024	22.18	22.32	22.18	22.32
2994	AMEX	DBEM	Mon, Jan 22, 2024	22.14	22.26	22.01	22.11
2993	AMEX	DBEM	Fri, Jan 19, 2024	22.05	22.33	22.05	22.26
2992	AMEX	DBEM	Thu, Jan 18, 2024	22.11	22.12	22.02	22.10
2991	AMEX	DBEM	Wed, Jan 17, 2024	22.03	22.03	21.84	21.97
2990	AMEX	DBEM	Tue, Jan 16, 2024	22.30	22.55	22.25	22.32
2989	AMEX	DBEM	Fri, Jan 12, 2024	22.73	22.73	22.56	22.66
2988	AMEX	DBEM	Thu, Jan 11, 2024	22.44	22.56	22.37	22.55
2987	AMEX	DBEM	Wed, Jan 10, 2024	22.55	22.55	22.32	22.48
2986	AMEX	DBEM	Tue, Jan 9, 2024	22.58	22.58	22.31	22.47
2985	AMEX	DBEM	Mon, Jan 8, 2024	22.64	22.85	22.58	22.77
2984	AMEX	DBEM	Fri, Jan 5, 2024	22.71	22.78	22.64	22.72
2983	AMEX	DBEM	Thu, Jan 4, 2024	22.77	22.85	22.69	22.82
2982	AMEX	DBEM	Wed, Jan 3, 2024	22.74	22.85	22.61	22.83
2981	AMEX	DBEM	Tue, Jan 2, 2024	23.00	23.00	22.81	22.84
2980	AMEX	DBEM	Fri, Dec 29, 2023	22.98	23.07	22.92	23.07
2979	AMEX	DBEM	Thu, Dec 28, 2023	23.00	23.06	22.99	23.05
2978	AMEX	DBEM	Wed, Dec 27, 2023	22.84	22.88	22.78	22.85
2977	AMEX	DBEM	Tue, Dec 26, 2023	22.70	22.82	22.66	22.71
2976	AMEX	DBEM	Fri, Dec 22, 2023	22.63	22.72	22.45	22.63
2975	AMEX	DBEM	Thu, Dec 21, 2023	22.62	22.78	22.59	22.78
2974	AMEX	DBEM	Wed, Dec 20, 2023	22.61	22.68	22.37	22.37
2973	AMEX	DBEM	Tue, Dec 19, 2023	22.68	22.73	22.53	22.67
2972	AMEX	DBEM	Mon, Dec 18, 2023	22.51	22.67	22.40	22.55
2971	AMEX	DBEM	Fri, Dec 15, 2023	22.64	22.67	22.46	22.46
2970	AMEX	DBEM	Thu, Dec 14, 2023	22.69	22.94	22.68	22.61
2969	AMEX	DBEM	Wed, Dec 13, 2023	22.41	22.66	22.30	22.62
2968	AMEX	DBEM	Tue, Dec 12, 2023	22.45	22.62	22.31	22.52
2967	AMEX	DBEM	Mon, Dec 11, 2023	22.42	22.57	22.39	22.54
2966	AMEX	DBEM	Fri, Dec 8, 2023	22.41	22.61	22.35	22.41
2965	AMEX	DBEM	Thu, Dec 7, 2023	22.45	22.52	22.38	22.49
2964	AMEX	DBEM	Wed, Dec 6, 2023	22.55	22.55	22.38	22.38
2963	AMEX	DBEM	Tue, Dec 5, 2023	22.38	22.48	22.35	22.42
2962	AMEX	DBEM	Mon, Dec 4, 2023	22.53	22.57	22.44	22.51
2961	AMEX	DBEM	Fri, Dec 1, 2023	22.42	22.68	22.42	22.64
2960	AMEX	DBEM	Thu, Nov 30, 2023	22.63	22.72	22.58	22.69
2959	AMEX	DBEM	Wed, Nov 29, 2023	22.56	22.81	22.48	22.48
2958	AMEX	DBEM	Tue, Nov 28, 2023	22.52	22.64	22.49	22.60
2957	AMEX	DBEM	Mon, Nov 27, 2023	22.52	22.56	22.39	22.46
2956	AMEX	DBEM	Fri, Nov 24, 2023	22.47	22.60	22.47	22.58
2955	AMEX	DBEM	Wed, Nov 22, 2023	22.63	22.68	22.50	22.58
2954	AMEX	DBEM	Tue, Nov 21, 2023	22.68	22.68	22.56	22.57
2953	AMEX	DBEM	Mon, Nov 20, 2023	22.52	22.77	22.52	22.77
2952	AMEX	DBEM	Fri, Nov 17, 2023	22.51	22.57	22.38	22.51
2951	AMEX	DBEM	Thu, Nov 16, 2023	22.51	22.53	22.41	22.49
2950	AMEX	DBEM	Wed, Nov 15, 2023	22.72	22.88	22.72	22.79
2949	AMEX	DBEM	Tue, Nov 14, 2023	22.36	22.57	22.36	22.56
2948	AMEX	DBEM	Mon, Nov 13, 2023	22.02	22.21	22.02	22.15
2947	AMEX	DBEM	Fri, Nov 10, 2023	21.95	22.34	21.95	22.13
2946	AMEX	DBEM	Thu, Nov 9, 2023	22.07	22.19	21.90	21.97
2945	AMEX	DBEM	Wed, Nov 8, 2023	22.13	22.22	22.04	22.13
2944	AMEX	DBEM	Tue, Nov 7, 2023	22.19	22.26	22.11	22.26
2943	AMEX	DBEM	Mon, Nov 6, 2023	22.29	22.64	22.20	22.20
2942	AMEX	DBEM	Fri, Nov 3, 2023	22.03	22.26	22.01	22.24
2941	AMEX	DBEM	Thu, Nov 2, 2023	21.61	21.91	21.61	21.91
2940	AMEX	DBEM	Wed, Nov 1, 2023	21.34	21.54	21.32	21.54
2939	AMEX	DBEM	Tue, Oct 31, 2023	21.27	21.34	21.10	21.34
2938	AMEX	DBEM	Mon, Oct 30, 2023	21.54	21.54	21.34	21.34
2937	AMEX	DBEM	Fri, Oct 27, 2023	21.42	21.42	21.17	21.18
2936	AMEX	DBEM	Thu, Oct 26, 2023	21.23	21.34	21.14	21.23
2935	AMEX	DBEM	Wed, Oct 25, 2023	21.39	21.47	21.34	21.38
2934	AMEX	DBEM	Tue, Oct 24, 2023	21.44	21.64	21.44	21.60
2933	AMEX	DBEM	Mon, Oct 23, 2023	21.28	21.44	21.13	21.32
2932	AMEX	DBEM	Fri, Oct 20, 2023	21.54	21.58	21.40	21.40
2931	AMEX	DBEM	Thu, Oct 19, 2023	21.88	21.88	21.68	21.71
2930	AMEX	DBEM	Wed, Oct 18, 2023	21.87	21.92	21.79	21.79
2929	AMEX	DBEM	Tue, Oct 17, 2023	22.03	22.22	22.03	22.15
2928	AMEX	DBEM	Mon, Oct 16, 2023	22.02	22.32	22.02	22.17
2927	AMEX	DBEM	Fri, Oct 13, 2023	22.09	22.21	21.93	21.96
2926	AMEX	DBEM	Thu, Oct 12, 2023	22.31	22.31	22.06	22.10
2925	AMEX	DBEM	Wed, Oct 11, 2023	22.28	22.28	22.19	22.27
2924	AMEX	DBEM	Tue, Oct 10, 2023	21.94	22.31	21.94	22.15
2923	AMEX	DBEM	Mon, Oct 9, 2023	21.61	21.82	21.61	21.82
2922	AMEX	DBEM	Fri, Oct 6, 2023	21.56	22.01	21.56	21.87
2921	AMEX	DBEM	Thu, Oct 5, 2023	21.58	21.71	21.53	21.63
2920	AMEX	DBEM	Wed, Oct 4, 2023	21.66	21.66	21.48	21.59
2919	AMEX	DBEM	Tue, Oct 3, 2023	21.69	21.69	21.52	21.52
2918	AMEX	DBEM	Mon, Oct 2, 2023	21.89	21.94	21.76	21.90
2917	AMEX	DBEM	Fri, Sep 29, 2023	22.13	22.33	21.88	21.93
2916	AMEX	DBEM	Thu, Sep 28, 2023	21.74	22.05	21.70	21.85
2915	AMEX	DBEM	Wed, Sep 27, 2023	22.01	22.01	21.74	21.89
2914	AMEX	DBEM	Tue, Sep 26, 2023	21.95	21.96	21.69	21.75
2913	AMEX	DBEM	Mon, Sep 25, 2023	21.97	22.06	21.92	22.01
2912	AMEX	DBEM	Fri, Sep 22, 2023	22.15	22.25	22.07	22.11
2911	AMEX	DBEM	Thu, Sep 21, 2023	21.98	22.05	21.75	21.79
2910	AMEX	DBEM	Wed, Sep 20, 2023	22.42	22.45	22.15	22.28
2909	AMEX	DBEM	Tue, Sep 19, 2023	22.38	22.40	22.18	22.18
2908	AMEX	DBEM	Mon, Sep 18, 2023	22.48	22.50	22.44	22.46
2907	AMEX	DBEM	Fri, Sep 15, 2023	22.62	22.62	22.51	22.51
2906	AMEX	DBEM	Thu, Sep 14, 2023	22.49	22.71	22.49	22.65
2905	AMEX	DBEM	Wed, Sep 13, 2023	22.51	22.52	22.37	22.42
2904	AMEX	DBEM	Tue, Sep 12, 2023	22.47	22.56	22.45	22.50
2903	AMEX	DBEM	Mon, Sep 11, 2023	22.48	22.56	22.43	22.51
2902	AMEX	DBEM	Fri, Sep 8, 2023	22.37	22.43	22.32	22.36
2901	AMEX	DBEM	Thu, Sep 7, 2023	22.25	22.35	22.25	22.33
2900	AMEX	DBEM	Wed, Sep 6, 2023	22.65	22.73	22.56	22.59
2899	AMEX	DBEM	Tue, Sep 5, 2023	22.68	22.75	22.67	22.68
2898	AMEX	DBEM	Fri, Sep 1, 2023	22.71	22.80	22.70	22.77
2897	AMEX	DBEM	Thu, Aug 31, 2023	22.51	22.59	22.38	22.47
2896	AMEX	DBEM	Wed, Aug 30, 2023	22.62	22.77	22.62	22.70
2895	AMEX	DBEM	Tue, Aug 29, 2023	22.70	22.86	22.66	22.75
2894	AMEX	DBEM	Mon, Aug 28, 2023	22.40	22.64	22.40	22.49
2893	AMEX	DBEM	Fri, Aug 25, 2023	22.27	22.34	22.18	22.18
2892	AMEX	DBEM	Thu, Aug 24, 2023	22.43	22.43	22.27	22.30
2891	AMEX	DBEM	Wed, Aug 23, 2023	22.29	22.40	22.28	22.40
2890	AMEX	DBEM	Tue, Aug 22, 2023	22.11	22.18	22.10	22.14
2889	AMEX	DBEM	Mon, Aug 21, 2023	22.12	22.25	22.09	22.09
2888	AMEX	DBEM	Fri, Aug 18, 2023	22.09	22.20	22.06	22.08
2887	AMEX	DBEM	Thu, Aug 17, 2023	22.41	22.44	22.31	22.32
2886	AMEX	DBEM	Wed, Aug 16, 2023	22.43	22.43	22.29	22.33
2885	AMEX	DBEM	Tue, Aug 15, 2023	22.55	22.55	22.45	22.47
2884	AMEX	DBEM	Mon, Aug 14, 2023	22.53	22.73	22.53	22.67
2883	AMEX	DBEM	Fri, Aug 11, 2023	22.81	22.81	22.69	22.72
2882	AMEX	DBEM	Thu, Aug 10, 2023	23.10	23.20	22.99	23.01
2881	AMEX	DBEM	Wed, Aug 9, 2023	23.05	23.05	22.89	23.00
2880	AMEX	DBEM	Tue, Aug 8, 2023	22.85	22.99	22.77	22.90
2879	AMEX	DBEM	Mon, Aug 7, 2023	23.07	23.18	22.96	23.15
2878	AMEX	DBEM	Fri, Aug 4, 2023	23.18	23.34	23.09	23.13
2877	AMEX	DBEM	Thu, Aug 3, 2023	23.06	23.19	23.06	23.16
2876	AMEX	DBEM	Wed, Aug 2, 2023	23.25	23.25	22.93	22.95
2875	AMEX	DBEM	Tue, Aug 1, 2023	23.66	23.66	23.48	23.55
2874	AMEX	DBEM	Mon, Jul 31, 2023	23.64	23.81	23.59	23.70
2873	AMEX	DBEM	Fri, Jul 28, 2023	23.53	23.69	23.45	23.63
2872	AMEX	DBEM	Thu, Jul 27, 2023	23.48	23.48	23.15	23.15
2871	AMEX	DBEM	Wed, Jul 26, 2023	23.24	23.42	23.24	23.42
2870	AMEX	DBEM	Tue, Jul 25, 2023	23.30	23.38	23.24	23.28
2869	AMEX	DBEM	Mon, Jul 24, 2023	22.85	23.17	22.85	23.15
2868	AMEX	DBEM	Fri, Jul 21, 2023	22.77	22.92	22.71	22.92
2867	AMEX	DBEM	Thu, Jul 20, 2023	22.80	22.88	22.73	22.80
2866	AMEX	DBEM	Wed, Jul 19, 2023	23.07	23.11	22.91	22.99
2865	AMEX	DBEM	Tue, Jul 18, 2023	22.91	23.06	22.91	23.03
2864	AMEX	DBEM	Mon, Jul 17, 2023	23.06	23.16	22.90	23.16
2863	AMEX	DBEM	Fri, Jul 14, 2023	23.05	23.21	23.05	23.15
2862	AMEX	DBEM	Thu, Jul 13, 2023	23.12	23.27	23.05	23.15
2861	AMEX	DBEM	Wed, Jul 12, 2023	22.84	23.01	22.84	22.91
2860	AMEX	DBEM	Tue, Jul 11, 2023	22.48	22.68	22.45	22.68
2859	AMEX	DBEM	Mon, Jul 10, 2023	22.31	22.44	22.31	22.44
2858	AMEX	DBEM	Fri, Jul 7, 2023	22.29	22.50	22.29	22.49
2857	AMEX	DBEM	Thu, Jul 6, 2023	22.26	22.33	22.21	22.33
2856	AMEX	DBEM	Wed, Jul 5, 2023	22.74	22.74	22.58	22.70
2855	AMEX	DBEM	Mon, Jul 3, 2023	22.89	22.89	22.70	22.72
2854	AMEX	DBEM	Fri, Jun 30, 2023	22.72	22.72	22.43	22.60
2853	AMEX	DBEM	Thu, Jun 29, 2023	22.32	22.44	22.31	22.38
2852	AMEX	DBEM	Wed, Jun 28, 2023	22.53	22.53	22.40	22.51
2851	AMEX	DBEM	Tue, Jun 27, 2023	22.44	22.61	22.44	22.61
2850	AMEX	DBEM	Mon, Jun 26, 2023	22.37	22.42	22.33	22.33
2849	AMEX	DBEM	Fri, Jun 23, 2023	22.17	22.34	22.09	22.19
2848	AMEX	DBEM	Thu, Jun 22, 2023	22.80	22.93	22.60	22.49
2847	AMEX	DBEM	Wed, Jun 21, 2023	22.85	22.93	22.76	22.78
2846	AMEX	DBEM	Tue, Jun 20, 2023	23.12	23.18	22.92	23.02
2845	AMEX	DBEM	Fri, Jun 16, 2023	23.40	23.41	23.32	23.35
2844	AMEX	DBEM	Thu, Jun 15, 2023	23.36	23.46	23.27	23.34
2843	AMEX	DBEM	Wed, Jun 14, 2023	22.96	23.27	22.96	23.19
2842	AMEX	DBEM	Tue, Jun 13, 2023	23.04	23.14	23.04	23.10
2841	AMEX	DBEM	Mon, Jun 12, 2023	22.88	23.06	22.85	22.93
2840	AMEX	DBEM	Fri, Jun 9, 2023	22.79	23.14	22.79	22.89
2839	AMEX	DBEM	Thu, Jun 8, 2023	22.69	22.85	22.64	22.76
2838	AMEX	DBEM	Wed, Jun 7, 2023	22.74	22.81	22.70	22.71
2837	AMEX	DBEM	Tue, Jun 6, 2023	22.69	22.81	22.63	22.75
2836	AMEX	DBEM	Mon, Jun 5, 2023	22.48	22.64	22.44	22.67
2835	AMEX	DBEM	Fri, Jun 2, 2023	22.52	22.68	22.52	22.67
2834	AMEX	DBEM	Thu, Jun 1, 2023	21.99	22.32	21.95	22.28
2833	AMEX	DBEM	Wed, May 31, 2023	21.97	22.07	21.84	22.07
2832	AMEX	DBEM	Tue, May 30, 2023	22.13	22.16	22.04	22.06
2831	AMEX	DBEM	Fri, May 26, 2023	22.42	22.43	22.25	22.32
2830	AMEX	DBEM	Thu, May 25, 2023	22.12	22.18	21.97	22.11
2829	AMEX	DBEM	Wed, May 24, 2023	22.14	22.14	21.99	22.09
2828	AMEX	DBEM	Tue, May 23, 2023	22.26	22.36	22.23	22.26
2827	AMEX	DBEM	Mon, May 22, 2023	22.45	22.54	22.45	22.54
2826	AMEX	DBEM	Fri, May 19, 2023	22.31	22.41	22.29	22.31
2825	AMEX	DBEM	Thu, May 18, 2023	22.31	22.41	22.28	22.40
2824	AMEX	DBEM	Wed, May 17, 2023	22.28	22.53	22.28	22.52
2823	AMEX	DBEM	Tue, May 16, 2023	22.38	22.49	22.28	22.28
2822	AMEX	DBEM	Mon, May 15, 2023	22.32	22.48	22.18	22.48
2821	AMEX	DBEM	Fri, May 12, 2023	22.20	22.30	21.98	22.09
2820	AMEX	DBEM	Thu, May 11, 2023	22.18	22.33	22.10	22.28
2819	AMEX	DBEM	Wed, May 10, 2023	22.26	22.38	22.18	22.30
2818	AMEX	DBEM	Tue, May 9, 2023	22.29	22.41	22.23	22.35
2817	AMEX	DBEM	Mon, May 8, 2023	22.59	22.59	22.41	22.48
2816	AMEX	DBEM	Fri, May 5, 2023	22.22	22.53	22.17	22.50
2815	AMEX	DBEM	Thu, May 4, 2023	22.18	22.28	21.97	22.17
2814	AMEX	DBEM	Wed, May 3, 2023	21.91	22.28	21.91	22.01
2813	AMEX	DBEM	Tue, May 2, 2023	22.22	22.22	21.99	22.11
2812	AMEX	DBEM	Mon, May 1, 2023	22.30	22.44	22.23	22.23
2811	AMEX	DBEM	Fri, Apr 28, 2023	22.25	22.42	22.25	22.42
2810	AMEX	DBEM	Thu, Apr 27, 2023	22.30	22.37	21.99	22.30
2809	AMEX	DBEM	Wed, Apr 26, 2023	22.12	22.12	21.90	22.07
2808	AMEX	DBEM	Tue, Apr 25, 2023	21.90	21.99	21.78	21.90
2807	AMEX	DBEM	Mon, Apr 24, 2023	22.22	22.26	22.06	22.16
2806	AMEX	DBEM	Fri, Apr 21, 2023	22.18	22.22	22.09	22.22
2805	AMEX	DBEM	Thu, Apr 20, 2023	22.39	22.46	22.25	22.30
2804	AMEX	DBEM	Wed, Apr 19, 2023	22.32	22.49	22.32	22.44
2803	AMEX	DBEM	Tue, Apr 18, 2023	22.73	22.90	22.56	22.66
2802	AMEX	DBEM	Mon, Apr 17, 2023	22.43	22.71	22.43	22.61
2801	AMEX	DBEM	Fri, Apr 14, 2023	22.55	22.55	22.38	22.47
2800	AMEX	DBEM	Thu, Apr 13, 2023	22.56	22.56	22.47	22.47
2799	AMEX	DBEM	Wed, Apr 12, 2023	22.46	22.52	22.25	22.25
2798	AMEX	DBEM	Tue, Apr 11, 2023	22.38	22.62	22.38	22.44
2797	AMEX	DBEM	Mon, Apr 10, 2023	22.10	22.35	22.10	22.28
2796	AMEX	DBEM	Thu, Apr 6, 2023	22.17	22.36	22.17	22.27
2795	AMEX	DBEM	Wed, Apr 5, 2023	22.35	22.35	22.12	22.20
2794	AMEX	DBEM	Tue, Apr 4, 2023	22.36	22.43	22.29	22.39
2793	AMEX	DBEM	Mon, Apr 3, 2023	22.39	22.40	22.34	22.40
2792	AMEX	DBEM	Fri, Mar 31, 2023	22.40	22.41	22.21	22.30
2791	AMEX	DBEM	Thu, Mar 30, 2023	22.33	22.37	22.27	22.33
2790	AMEX	DBEM	Wed, Mar 29, 2023	22.20	22.27	22.12	22.16
2789	AMEX	DBEM	Tue, Mar 28, 2023	22.04	22.13	21.93	22.06
2788	AMEX	DBEM	Mon, Mar 27, 2023	21.84	21.87	21.67	21.77
2787	AMEX	DBEM	Fri, Mar 24, 2023	21.87	21.93	21.82	21.88
2786	AMEX	DBEM	Thu, Mar 23, 2023	21.95	22.14	21.85	21.99
2785	AMEX	DBEM	Wed, Mar 22, 2023	21.91	21.91	21.64	21.64
2784	AMEX	DBEM	Tue, Mar 21, 2023	21.69	21.69	21.43	21.59
2783	AMEX	DBEM	Mon, Mar 20, 2023	21.36	21.56	21.36	21.46
2782	AMEX	DBEM	Fri, Mar 17, 2023	21.40	21.55	21.38	21.41
2781	AMEX	DBEM	Thu, Mar 16, 2023	21.34	21.56	21.34	21.48
2780	AMEX	DBEM	Wed, Mar 15, 2023	21.15	21.39	21.05	21.31
2779	AMEX	DBEM	Tue, Mar 14, 2023	21.52	21.59	21.27	21.52
2778	AMEX	DBEM	Mon, Mar 13, 2023	21.49	21.69	21.45	21.51
2777	AMEX	DBEM	Fri, Mar 10, 2023	21.57	21.72	21.52	21.57
2776	AMEX	DBEM	Thu, Mar 9, 2023	22.00	22.00	21.61	21.68
2775	AMEX	DBEM	Wed, Mar 8, 2023	22.25	22.25	22.09	22.15
2774	AMEX	DBEM	Tue, Mar 7, 2023	22.18	22.20	22.00	22.00
2773	AMEX	DBEM	Mon, Mar 6, 2023	22.33	22.47	22.25	22.40
2772	AMEX	DBEM	Fri, Mar 3, 2023	22.26	22.39	22.26	22.33
2771	AMEX	DBEM	Thu, Mar 2, 2023	22.11	22.37	22.10	22.22
2770	AMEX	DBEM	Wed, Mar 1, 2023	22.18	22.24	22.12	22.19
2769	AMEX	DBEM	Tue, Feb 28, 2023	21.76	21.96	21.73	21.73
2768	AMEX	DBEM	Mon, Feb 27, 2023	21.85	21.94	21.80	21.86
2767	AMEX	DBEM	Fri, Feb 24, 2023	21.84	21.88	21.66	21.74
2766	AMEX	DBEM	Thu, Feb 23, 2023	22.26	22.26	22.02	22.21
2765	AMEX	DBEM	Wed, Feb 22, 2023	22.20	22.21	22.00	22.05
2764	AMEX	DBEM	Tue, Feb 21, 2023	22.27	22.45	22.21	22.22
2763	AMEX	DBEM	Fri, Feb 17, 2023	22.48	22.51	22.32	22.40
2762	AMEX	DBEM	Thu, Feb 16, 2023	22.50	22.85	22.50	22.67
2761	AMEX	DBEM	Wed, Feb 15, 2023	22.58	22.61	22.50	22.55
2760	AMEX	DBEM	Tue, Feb 14, 2023	22.57	22.75	22.57	22.69
2759	AMEX	DBEM	Mon, Feb 13, 2023	22.73	22.80	22.72	22.73
2758	AMEX	DBEM	Fri, Feb 10, 2023	22.73	22.73	22.51	22.56
2757	AMEX	DBEM	Thu, Feb 9, 2023	22.97	23.03	22.75	22.78
2756	AMEX	DBEM	Wed, Feb 8, 2023	22.83	22.83	22.64	22.69
2755	AMEX	DBEM	Tue, Feb 7, 2023	22.65	22.77	22.57	22.75
2754	AMEX	DBEM	Mon, Feb 6, 2023	22.53	22.70	22.53	22.63
2753	AMEX	DBEM	Fri, Feb 3, 2023	23.08	23.08	22.84	22.84
2752	AMEX	DBEM	Thu, Feb 2, 2023	23.15	23.15	23.01	23.08
2751	AMEX	DBEM	Wed, Feb 1, 2023	23.19	23.25	22.98	23.24
2750	AMEX	DBEM	Tue, Jan 31, 2023	23.02	23.07	22.94	23.03
2749	AMEX	DBEM	Mon, Jan 30, 2023	23.24	23.24	23.10	23.16
2748	AMEX	DBEM	Fri, Jan 27, 2023	23.57	23.62	23.43	23.54
2747	AMEX	DBEM	Thu, Jan 26, 2023	23.60	23.66	23.54	23.66
2746	AMEX	DBEM	Wed, Jan 25, 2023	23.27	23.45	23.19	23.42
2745	AMEX	DBEM	Tue, Jan 24, 2023	23.41	23.51	23.40	23.43
2744	AMEX	DBEM	Mon, Jan 23, 2023	23.30	23.53	23.30	23.53
2743	AMEX	DBEM	Fri, Jan 20, 2023	23.20	23.27	23.18	23.26
2742	AMEX	DBEM	Thu, Jan 19, 2023	22.92	23.05	22.92	23.00
2741	AMEX	DBEM	Wed, Jan 18, 2023	22.83	22.85	22.75	22.75
2740	AMEX	DBEM	Tue, Jan 17, 2023	22.97	22.97	22.97	22.97
2739	AMEX	DBEM	Fri, Jan 13, 2023	22.84	23.05	22.84	23.03
2738	AMEX	DBEM	Thu, Jan 12, 2023	22.80	22.93	22.76	22.86
2737	AMEX	DBEM	Wed, Jan 11, 2023	22.78	22.90	22.78	22.88
2736	AMEX	DBEM	Tue, Jan 10, 2023	22.74	22.82	22.64	22.82
2735	AMEX	DBEM	Mon, Jan 9, 2023	22.78	22.78	22.63	22.63
2734	AMEX	DBEM	Fri, Jan 6, 2023	22.46	22.60	22.46	22.56
2733	AMEX	DBEM	Thu, Jan 5, 2023	22.13	22.26	22.13	22.25
2732	AMEX	DBEM	Wed, Jan 4, 2023	22.06	22.36	22.06	22.32
2731	AMEX	DBEM	Tue, Jan 3, 2023	21.89	21.89	21.70	21.80
2730	AMEX	DBEM	Fri, Dec 30, 2022	21.55	21.60	21.39	21.42
2729	AMEX	DBEM	Thu, Dec 29, 2022	21.64	21.79	21.64	21.75
2728	AMEX	DBEM	Wed, Dec 28, 2022	21.64	21.64	21.42	21.45
2727	AMEX	DBEM	Tue, Dec 27, 2022	21.61	21.83	21.61	21.77
2726	AMEX	DBEM	Fri, Dec 23, 2022	21.49	21.52	21.34	21.49
2725	AMEX	DBEM	Thu, Dec 22, 2022	21.64	21.64	21.35	21.48
2724	AMEX	DBEM	Wed, Dec 21, 2022	21.48	21.73	21.48	21.73
2723	AMEX	DBEM	Tue, Dec 20, 2022	21.49	21.59	21.43	21.43
2722	AMEX	DBEM	Mon, Dec 19, 2022	21.70	21.70	21.51	21.54
2721	AMEX	DBEM	Fri, Dec 16, 2022	21.63	21.66	21.55	21.55
2720	AMEX	DBEM	Thu, Dec 15, 2022	21.98	22.05	21.86	21.57
2719	AMEX	DBEM	Wed, Dec 14, 2022	22.21	22.33	22.14	22.25
2718	AMEX	DBEM	Tue, Dec 13, 2022	22.54	22.54	22.17	22.22
2717	AMEX	DBEM	Mon, Dec 12, 2022	22.08	22.20	21.99	22.15
2716	AMEX	DBEM	Fri, Dec 9, 2022	22.34	22.39	22.22	22.22
2715	AMEX	DBEM	Thu, Dec 8, 2022	22.29	22.33	22.27	22.30
2714	AMEX	DBEM	Wed, Dec 7, 2022	22.06	22.13	22.05	22.10
2713	AMEX	DBEM	Tue, Dec 6, 2022	22.36	22.36	22.16	22.25
2712	AMEX	DBEM	Mon, Dec 5, 2022	22.44	22.50	22.20	22.20
2711	AMEX	DBEM	Fri, Dec 2, 2022	22.08	22.52	22.08	22.45
2710	AMEX	DBEM	Thu, Dec 1, 2022	22.38	22.40	22.26	22.38
2709	AMEX	DBEM	Wed, Nov 30, 2022	22.32	22.54	22.23	22.48
2708	AMEX	DBEM	Tue, Nov 29, 2022	21.86	21.89	21.79	21.81
2707	AMEX	DBEM	Mon, Nov 28, 2022	21.63	21.63	21.41	21.44
2706	AMEX	DBEM	Fri, Nov 25, 2022	21.71	21.71	21.53	21.59
2705	AMEX	DBEM	Wed, Nov 23, 2022	21.56	21.70	21.56	21.63
2704	AMEX	DBEM	Tue, Nov 22, 2022	21.47	21.59	21.44	21.59
2703	AMEX	DBEM	Mon, Nov 21, 2022	21.46	21.52	21.36	21.46
2702	AMEX	DBEM	Fri, Nov 18, 2022	21.79	21.79	21.62	21.75
2701	AMEX	DBEM	Thu, Nov 17, 2022	21.63	21.93	21.63	21.89
2700	AMEX	DBEM	Wed, Nov 16, 2022	21.86	21.88	21.72	21.76
2699	AMEX	DBEM	Tue, Nov 15, 2022	22.23	22.23	21.96	22.07
2698	AMEX	DBEM	Mon, Nov 14, 2022	21.57	21.68	21.57	21.62
2697	AMEX	DBEM	Fri, Nov 11, 2022	21.48	21.75	21.47	21.75
2696	AMEX	DBEM	Thu, Nov 10, 2022	21.10	21.32	21.10	21.32
2695	AMEX	DBEM	Wed, Nov 9, 2022	20.81	20.81	20.64	20.67
2694	AMEX	DBEM	Tue, Nov 8, 2022	20.93	21.10	20.89	21.06
2693	AMEX	DBEM	Mon, Nov 7, 2022	20.91	21.01	20.91	20.98
2692	AMEX	DBEM	Fri, Nov 4, 2022	20.87	20.94	20.73	20.90
2691	AMEX	DBEM	Thu, Nov 3, 2022	20.03	20.34	20.03	20.22
2690	AMEX	DBEM	Wed, Nov 2, 2022	20.34	20.45	20.13	20.14
2689	AMEX	DBEM	Tue, Nov 1, 2022	20.56	20.56	20.29	20.36
2688	AMEX	DBEM	Mon, Oct 31, 2022	19.96	20.08	19.93	20.06
2687	AMEX	DBEM	Fri, Oct 28, 2022	19.92	20.09	19.87	20.09
2686	AMEX	DBEM	Thu, Oct 27, 2022	20.20	20.38	20.16	20.19
2685	AMEX	DBEM	Wed, Oct 26, 2022	20.09	20.39	20.09	20.33
2684	AMEX	DBEM	Tue, Oct 25, 2022	19.98	20.14	19.98	20.09
2683	AMEX	DBEM	Mon, Oct 24, 2022	20.11	20.11	19.82	20.00
2682	AMEX	DBEM	Fri, Oct 21, 2022	20.35	20.77	20.35	20.64
2681	AMEX	DBEM	Thu, Oct 20, 2022	20.38	20.61	20.38	20.45
2680	AMEX	DBEM	Wed, Oct 19, 2022	20.38	20.42	20.26	20.31
2679	AMEX	DBEM	Tue, Oct 18, 2022	20.73	20.73	20.48	20.63
2678	AMEX	DBEM	Mon, Oct 17, 2022	20.46	20.68	20.46	20.63
2677	AMEX	DBEM	Fri, Oct 14, 2022	20.50	20.50	20.11	20.11
2676	AMEX	DBEM	Thu, Oct 13, 2022	19.85	20.50	19.85	20.42
2675	AMEX	DBEM	Wed, Oct 12, 2022	20.29	20.38	20.25	20.31
2674	AMEX	DBEM	Tue, Oct 11, 2022	20.36	20.47	20.29	20.32
2673	AMEX	DBEM	Mon, Oct 10, 2022	20.60	20.64	20.52	20.62
2672	AMEX	DBEM	Fri, Oct 7, 2022	21.04	21.10	20.84	20.92
2671	AMEX	DBEM	Thu, Oct 6, 2022	21.31	21.36	21.23	21.28
2670	AMEX	DBEM	Wed, Oct 5, 2022	21.31	21.42	21.20	21.39
2669	AMEX	DBEM	Tue, Oct 4, 2022	21.12	21.36	21.09	21.34
2668	AMEX	DBEM	Mon, Oct 3, 2022	20.71	20.82	20.61	20.79
2667	AMEX	DBEM	Fri, Sep 30, 2022	20.58	20.77	20.55	20.58
2666	AMEX	DBEM	Thu, Sep 29, 2022	20.56	20.79	20.56	20.70
2665	AMEX	DBEM	Wed, Sep 28, 2022	20.74	21.16	20.74	21.14
2664	AMEX	DBEM	Tue, Sep 27, 2022	21.10	21.10	20.81	20.92
2663	AMEX	DBEM	Mon, Sep 26, 2022	20.95	21.09	20.87	20.91
2662	AMEX	DBEM	Fri, Sep 23, 2022	21.15	21.15	20.97	21.08
2661	AMEX	DBEM	Thu, Sep 22, 2022	21.42	21.49	21.40	21.45
2660	AMEX	DBEM	Wed, Sep 21, 2022	21.57	21.72	21.50	21.50
2659	AMEX	DBEM	Tue, Sep 20, 2022	21.83	21.87	21.72	21.79
2658	AMEX	DBEM	Mon, Sep 19, 2022	21.61	21.88	21.61	21.86
2657	AMEX	DBEM	Fri, Sep 16, 2022	21.72	21.84	21.72	21.79
2656	AMEX	DBEM	Thu, Sep 15, 2022	22.07	22.20	21.99	22.01
2655	AMEX	DBEM	Wed, Sep 14, 2022	22.29	22.29	22.11	22.19
2654	AMEX	DBEM	Tue, Sep 13, 2022	22.24	22.30	22.06	22.07
2653	AMEX	DBEM	Mon, Sep 12, 2022	22.56	22.71	22.53	22.59
2652	AMEX	DBEM	Fri, Sep 9, 2022	22.23	22.45	22.23	22.44
2651	AMEX	DBEM	Thu, Sep 8, 2022	21.92	22.11	21.92	22.11
2650	AMEX	DBEM	Wed, Sep 7, 2022	21.89	22.16	21.89	22.12
2649	AMEX	DBEM	Tue, Sep 6, 2022	22.11	22.11	21.95	21.98
2648	AMEX	DBEM	Fri, Sep 2, 2022	22.33	22.37	22.10	22.18
2647	AMEX	DBEM	Thu, Sep 1, 2022	22.57	22.57	22.12	22.36
2646	AMEX	DBEM	Wed, Aug 31, 2022	22.57	22.57	22.43	22.47
2645	AMEX	DBEM	Tue, Aug 30, 2022	22.66	22.66	22.29	22.38
2644	AMEX	DBEM	Mon, Aug 29, 2022	22.68	22.68	22.56	22.58
2643	AMEX	DBEM	Fri, Aug 26, 2022	23.05	23.08	22.67	22.72
2642	AMEX	DBEM	Thu, Aug 25, 2022	22.78	22.98	22.78	22.98
2641	AMEX	DBEM	Wed, Aug 24, 2022	22.61	22.61	22.58	22.58
2640	AMEX	DBEM	Tue, Aug 23, 2022	22.48	22.59	22.48	22.56
2639	AMEX	DBEM	Mon, Aug 22, 2022	22.52	22.53	22.41	22.44
2638	AMEX	DBEM	Fri, Aug 19, 2022	22.72	22.74	22.54	22.59
2637	AMEX	DBEM	Thu, Aug 18, 2022	22.86	22.90	22.73	22.84
2636	AMEX	DBEM	Wed, Aug 17, 2022	22.90	22.96	22.86	22.91
2635	AMEX	DBEM	Tue, Aug 16, 2022	22.91	22.99	22.90	22.91
2634	AMEX	DBEM	Mon, Aug 15, 2022	22.84	23.00	22.84	22.96
2633	AMEX	DBEM	Fri, Aug 12, 2022	22.71	23.01	22.71	22.95
2632	AMEX	DBEM	Thu, Aug 11, 2022	22.90	23.03	22.80	22.83
2631	AMEX	DBEM	Wed, Aug 10, 2022	22.59	22.64	22.53	22.64
2630	AMEX	DBEM	Tue, Aug 9, 2022	22.46	22.49	22.42	22.49
2629	AMEX	DBEM	Mon, Aug 8, 2022	22.55	22.55	22.49	22.49
2628	AMEX	DBEM	Fri, Aug 5, 2022	22.45	22.54	22.42	22.46
2627	AMEX	DBEM	Thu, Aug 4, 2022	22.52	22.52	22.42	22.46
2626	AMEX	DBEM	Wed, Aug 3, 2022	22.25	22.37	22.18	22.35
2625	AMEX	DBEM	Tue, Aug 2, 2022	22.07	22.28	22.07	22.18
2624	AMEX	DBEM	Mon, Aug 1, 2022	22.27	22.35	22.23	22.26
2623	AMEX	DBEM	Fri, Jul 29, 2022	22.26	22.42	22.26	22.42
2622	AMEX	DBEM	Thu, Jul 28, 2022	22.55	22.63	22.34	22.56
2621	AMEX	DBEM	Wed, Jul 27, 2022	22.30	22.59	22.30	22.54
2620	AMEX	DBEM	Tue, Jul 26, 2022	22.33	22.38	22.14	22.14
2619	AMEX	DBEM	Mon, Jul 25, 2022	22.24	22.34	22.22	22.30
2618	AMEX	DBEM	Fri, Jul 22, 2022	22.44	22.44	22.17	22.22
2617	AMEX	DBEM	Thu, Jul 21, 2022	22.38	22.53	22.31	22.53
2616	AMEX	DBEM	Wed, Jul 20, 2022	22.21	22.29	22.18	22.25
2615	AMEX	DBEM	Tue, Jul 19, 2022	22.19	22.30	22.15	22.29
2614	AMEX	DBEM	Mon, Jul 18, 2022	22.24	22.24	21.99	22.01
2613	AMEX	DBEM	Fri, Jul 15, 2022	21.77	21.83	21.69	21.83
2612	AMEX	DBEM	Thu, Jul 14, 2022	21.70	21.78	21.65	21.76
2611	AMEX	DBEM	Wed, Jul 13, 2022	21.65	21.91	21.65	21.88
2610	AMEX	DBEM	Tue, Jul 12, 2022	21.90	22.01	21.84	21.91
2609	AMEX	DBEM	Mon, Jul 11, 2022	22.00	22.07	21.94	21.97
2608	AMEX	DBEM	Fri, Jul 8, 2022	22.47	22.57	22.41	22.49
2607	AMEX	DBEM	Thu, Jul 7, 2022	22.62	22.62	22.55	22.56
2606	AMEX	DBEM	Wed, Jul 6, 2022	22.00	22.18	21.97	22.12
2605	AMEX	DBEM	Tue, Jul 5, 2022	21.98	22.24	21.93	22.24
2604	AMEX	DBEM	Fri, Jul 1, 2022	22.28	22.36	22.16	22.34
2603	AMEX	DBEM	Thu, Jun 30, 2022	22.27	22.46	22.19	22.39
2602	AMEX	DBEM	Wed, Jun 29, 2022	22.84	22.84	22.51	22.57
2601	AMEX	DBEM	Tue, Jun 28, 2022	22.90	22.90	22.59	22.61
2600	AMEX	DBEM	Mon, Jun 27, 2022	22.77	22.77	22.63	22.68
2599	AMEX	DBEM	Fri, Jun 24, 2022	22.56	22.73	22.47	22.65
2598	AMEX	DBEM	Thu, Jun 23, 2022	22.58	22.60	22.33	22.23
2597	AMEX	DBEM	Wed, Jun 22, 2022	22.31	22.52	22.31	22.39
2596	AMEX	DBEM	Tue, Jun 21, 2022	22.80	22.80	22.70	22.76
2595	AMEX	DBEM	Fri, Jun 17, 2022	22.54	22.55	22.29	22.41
2594	AMEX	DBEM	Thu, Jun 16, 2022	22.31	22.43	22.25	22.27
2593	AMEX	DBEM	Wed, Jun 15, 2022	22.84	23.07	22.75	22.96
2592	AMEX	DBEM	Tue, Jun 14, 2022	22.59	22.82	22.59	22.76
2591	AMEX	DBEM	Mon, Jun 13, 2022	22.68	22.68	22.36	22.44
2590	AMEX	DBEM	Fri, Jun 10, 2022	23.22	23.29	23.14	23.16
2589	AMEX	DBEM	Thu, Jun 9, 2022	23.49	23.61	23.21	23.23
2588	AMEX	DBEM	Wed, Jun 8, 2022	23.84	23.84	23.74	23.76
2587	AMEX	DBEM	Tue, Jun 7, 2022	23.41	23.63	23.41	23.61
2586	AMEX	DBEM	Mon, Jun 6, 2022	23.69	23.73	23.45	23.50
2585	AMEX	DBEM	Fri, Jun 3, 2022	23.45	23.49	23.29	23.33
2584	AMEX	DBEM	Thu, Jun 2, 2022	23.47	23.69	23.42	23.65
2583	AMEX	DBEM	Wed, Jun 1, 2022	23.59	23.59	23.18	23.24
2582	AMEX	DBEM	Tue, May 31, 2022	23.68	23.68	23.42	23.42
2581	AMEX	DBEM	Fri, May 27, 2022	23.12	23.14	23.03	23.10
2580	AMEX	DBEM	Thu, May 26, 2022	22.92	23.05	22.92	23.01
2579	AMEX	DBEM	Wed, May 25, 2022	22.40	22.69	22.40	22.61
2578	AMEX	DBEM	Tue, May 24, 2022	22.58	22.68	22.30	22.47
2577	AMEX	DBEM	Mon, May 23, 2022	22.84	22.95	22.84	22.93
2576	AMEX	DBEM	Fri, May 20, 2022	22.95	22.95	22.62	22.83
2575	AMEX	DBEM	Thu, May 19, 2022	22.52	22.76	22.50	22.70
2574	AMEX	DBEM	Wed, May 18, 2022	22.78	22.94	22.45	22.51
2573	AMEX	DBEM	Tue, May 17, 2022	23.00	23.11	22.76	22.96
2572	AMEX	DBEM	Mon, May 16, 2022	22.46	22.65	22.45	22.55
2571	AMEX	DBEM	Fri, May 13, 2022	22.28	22.64	22.28	22.60
2570	AMEX	DBEM	Thu, May 12, 2022	21.95	22.17	21.81	22.00
2569	AMEX	DBEM	Wed, May 11, 2022	22.46	22.56	22.15	22.15
2568	AMEX	DBEM	Tue, May 10, 2022	22.51	22.55	22.14	22.30
2567	AMEX	DBEM	Mon, May 9, 2022	22.59	22.59	22.19	22.22
2566	AMEX	DBEM	Fri, May 6, 2022	22.80	22.87	22.58	22.73
2565	AMEX	DBEM	Thu, May 5, 2022	23.35	23.35	22.87	23.01
2564	AMEX	DBEM	Wed, May 4, 2022	23.37	23.76	23.26	23.76
2563	AMEX	DBEM	Tue, May 3, 2022	23.67	23.67	23.44	23.55
2562	AMEX	DBEM	Mon, May 2, 2022	23.39	23.52	23.22	23.49
2561	AMEX	DBEM	Fri, Apr 29, 2022	23.75	23.94	23.45	23.45
2560	AMEX	DBEM	Thu, Apr 28, 2022	23.32	23.43	23.13	23.41
2559	AMEX	DBEM	Wed, Apr 27, 2022	23.13	23.24	22.94	23.08
2558	AMEX	DBEM	Tue, Apr 26, 2022	23.19	23.19	22.80	22.80
2557	AMEX	DBEM	Mon, Apr 25, 2022	22.99	23.16	22.91	23.16
2556	AMEX	DBEM	Fri, Apr 22, 2022	23.56	23.64	23.26	23.32
2555	AMEX	DBEM	Thu, Apr 21, 2022	23.87	23.87	23.35	23.39
2554	AMEX	DBEM	Wed, Apr 20, 2022	23.95	23.99	23.79	23.81
2553	AMEX	DBEM	Tue, Apr 19, 2022	23.70	23.93	23.68	23.93
2552	AMEX	DBEM	Mon, Apr 18, 2022	24.03	24.14	23.87	24.01
2551	AMEX	DBEM	Thu, Apr 14, 2022	24.24	24.31	24.04	24.08
2550	AMEX	DBEM	Wed, Apr 13, 2022	24.16	24.33	24.16	24.29
2549	AMEX	DBEM	Tue, Apr 12, 2022	24.26	24.28	23.97	24.00
2548	AMEX	DBEM	Mon, Apr 11, 2022	24.27	24.30	24.11	24.11
2547	AMEX	DBEM	Fri, Apr 8, 2022	24.53	24.67	24.46	24.46
2546	AMEX	DBEM	Thu, Apr 7, 2022	24.54	24.59	24.34	24.44
2545	AMEX	DBEM	Wed, Apr 6, 2022	24.66	24.78	24.55	24.60
2544	AMEX	DBEM	Tue, Apr 5, 2022	25.14	25.20	24.81	24.82
2543	AMEX	DBEM	Mon, Apr 4, 2022	25.18	25.36	25.06	25.23
2542	AMEX	DBEM	Fri, Apr 1, 2022	25.05	25.05	24.73	24.86
2541	AMEX	DBEM	Thu, Mar 31, 2022	24.72	24.72	24.40	24.45
2540	AMEX	DBEM	Wed, Mar 30, 2022	24.85	25.07	24.82	24.82
2539	AMEX	DBEM	Tue, Mar 29, 2022	24.96	25.04	24.91	24.97
2538	AMEX	DBEM	Mon, Mar 28, 2022	24.74	24.76	24.56	24.67
2537	AMEX	DBEM	Fri, Mar 25, 2022	24.49	24.68	24.46	24.55
2536	AMEX	DBEM	Thu, Mar 24, 2022	24.78	24.86	24.65	24.79
2535	AMEX	DBEM	Wed, Mar 23, 2022	24.74	24.91	24.61	24.67
2534	AMEX	DBEM	Tue, Mar 22, 2022	24.80	24.92	24.76	24.81
2533	AMEX	DBEM	Mon, Mar 21, 2022	24.45	24.56	24.32	24.44
2532	AMEX	DBEM	Fri, Mar 18, 2022	24.21	24.93	24.21	24.82
2531	AMEX	DBEM	Thu, Mar 17, 2022	24.22	24.48	23.87	24.44
2530	AMEX	DBEM	Wed, Mar 16, 2022	23.87	24.58	23.87	24.57
2529	AMEX	DBEM	Tue, Mar 15, 2022	22.61	22.96	22.47	22.90
2528	AMEX	DBEM	Mon, Mar 14, 2022	23.26	23.32	22.80	22.90
2527	AMEX	DBEM	Fri, Mar 11, 2022	24.07	24.07	23.35	23.44
2526	AMEX	DBEM	Thu, Mar 10, 2022	24.01	24.23	23.69	23.90
2525	AMEX	DBEM	Wed, Mar 9, 2022	24.21	24.35	23.90	24.27
2524	AMEX	DBEM	Tue, Mar 8, 2022	23.84	23.90	23.65	23.80
2523	AMEX	DBEM	Mon, Mar 7, 2022	24.24	24.24	23.72	23.76
2522	AMEX	DBEM	Fri, Mar 4, 2022	24.59	24.78	24.37	24.53
2521	AMEX	DBEM	Thu, Mar 3, 2022	25.18	25.29	24.87	24.92
2520	AMEX	DBEM	Wed, Mar 2, 2022	25.24	25.84	25.06	25.33
2519	AMEX	DBEM	Tue, Mar 1, 2022	25.28	25.53	25.16	25.20
2518	AMEX	DBEM	Mon, Feb 28, 2022	25.25	25.55	25.25	25.55
2517	AMEX	DBEM	Fri, Feb 25, 2022	25.35	25.56	25.28	25.56
2516	AMEX	DBEM	Thu, Feb 24, 2022	24.46	25.23	24.46	25.20
2515	AMEX	DBEM	Wed, Feb 23, 2022	25.95	25.95	25.52	25.55
2514	AMEX	DBEM	Tue, Feb 22, 2022	25.94	26.04	25.81	25.85
2513	AMEX	DBEM	Fri, Feb 18, 2022	26.36	26.43	26.23	26.25
2512	AMEX	DBEM	Thu, Feb 17, 2022	26.70	26.77	26.54	26.54
2511	AMEX	DBEM	Wed, Feb 16, 2022	26.75	26.95	26.74	26.84
2510	AMEX	DBEM	Tue, Feb 15, 2022	26.57	26.71	26.52	26.69
2509	AMEX	DBEM	Mon, Feb 14, 2022	26.27	26.31	26.15	26.20
2508	AMEX	DBEM	Fri, Feb 11, 2022	26.72	26.72	26.33	26.36
2507	AMEX	DBEM	Thu, Feb 10, 2022	26.81	26.89	26.68	26.72
2506	AMEX	DBEM	Wed, Feb 9, 2022	26.60	26.83	26.60	26.80
2505	AMEX	DBEM	Tue, Feb 8, 2022	26.09	26.44	26.09	26.44
2504	AMEX	DBEM	Mon, Feb 7, 2022	26.20	26.32	26.18	26.20
2503	AMEX	DBEM	Fri, Feb 4, 2022	26.06	26.36	26.06	26.28
2502	AMEX	DBEM	Thu, Feb 3, 2022	26.14	26.32	26.14	26.16
2501	AMEX	DBEM	Wed, Feb 2, 2022	26.61	26.61	26.38	26.52
2500	AMEX	DBEM	Tue, Feb 1, 2022	26.41	26.53	26.40	26.53
2499	AMEX	DBEM	Mon, Jan 31, 2022	25.92	26.45	25.92	26.44
2498	AMEX	DBEM	Fri, Jan 28, 2022	25.59	25.68	25.40	25.68
2497	AMEX	DBEM	Thu, Jan 27, 2022	25.78	25.84	25.55	25.55
2496	AMEX	DBEM	Wed, Jan 26, 2022	26.17	26.17	25.75	25.78
2495	AMEX	DBEM	Tue, Jan 25, 2022	25.91	26.18	25.85	26.05
2494	AMEX	DBEM	Mon, Jan 24, 2022	26.11	26.11	25.54	26.06
2493	AMEX	DBEM	Fri, Jan 21, 2022	26.77	26.77	26.43	26.43
2492	AMEX	DBEM	Thu, Jan 20, 2022	27.04	27.17	26.77	26.77
2491	AMEX	DBEM	Wed, Jan 19, 2022	26.79	26.81	26.64	26.65
2490	AMEX	DBEM	Tue, Jan 18, 2022	26.51	26.72	26.50	26.58
2489	AMEX	DBEM	Fri, Jan 14, 2022	27.01	27.01	26.88	27.01
2488	AMEX	DBEM	Thu, Jan 13, 2022	27.16	27.16	27.01	27.01
2487	AMEX	DBEM	Wed, Jan 12, 2022	27.16	27.39	27.16	27.39
2486	AMEX	DBEM	Tue, Jan 11, 2022	26.65	27.01	26.65	26.98
2485	AMEX	DBEM	Mon, Jan 10, 2022	26.50	26.53	26.33	26.48
2484	AMEX	DBEM	Fri, Jan 7, 2022	26.42	26.57	26.40	26.50
2483	AMEX	DBEM	Thu, Jan 6, 2022	26.24	26.43	26.24	26.32
2482	AMEX	DBEM	Wed, Jan 5, 2022	26.61	26.61	26.17	26.17
2481	AMEX	DBEM	Tue, Jan 4, 2022	26.66	26.75	26.55	26.55
2480	AMEX	DBEM	Mon, Jan 3, 2022	27.10	27.10	26.68	26.68
2479	AMEX	DBEM	Fri, Dec 31, 2021	26.66	26.66	26.48	26.48
2478	AMEX	DBEM	Thu, Dec 30, 2021	26.25	26.69	26.25	26.56
2477	AMEX	DBEM	Wed, Dec 29, 2021	26.35	26.36	26.18	26.29
2476	AMEX	DBEM	Tue, Dec 28, 2021	26.45	26.49	26.32	26.37
2475	AMEX	DBEM	Mon, Dec 27, 2021	26.37	26.57	26.11	26.46
2474	AMEX	DBEM	Thu, Dec 23, 2021	26.33	26.49	26.26	26.41
2473	AMEX	DBEM	Wed, Dec 22, 2021	26.24	26.35	26.22	26.31
2472	AMEX	DBEM	Tue, Dec 21, 2021	26.06	26.21	26.05	26.20
2471	AMEX	DBEM	Mon, Dec 20, 2021	25.85	25.86	25.65	25.81
2470	AMEX	DBEM	Fri, Dec 17, 2021	26.13	26.37	26.13	26.20
2469	AMEX	DBEM	Thu, Dec 16, 2021	26.64	26.84	26.53	26.35
2468	AMEX	DBEM	Wed, Dec 15, 2021	26.45	26.62	26.31	26.48
2467	AMEX	DBEM	Tue, Dec 14, 2021	26.69	26.70	26.49	26.62
2466	AMEX	DBEM	Mon, Dec 13, 2021	26.84	26.84	26.61	26.63
2465	AMEX	DBEM	Fri, Dec 10, 2021	27.01	27.05	26.97	27.04
2464	AMEX	DBEM	Thu, Dec 9, 2021	27.06	27.20	27.00	27.01
2463	AMEX	DBEM	Wed, Dec 8, 2021	26.98	27.15	26.98	27.10
2462	AMEX	DBEM	Tue, Dec 7, 2021	26.96	27.07	26.96	27.01
2461	AMEX	DBEM	Mon, Dec 6, 2021	26.42	26.68	26.42	26.65
2460	AMEX	DBEM	Fri, Dec 3, 2021	26.50	26.51	26.42	26.46
2459	AMEX	DBEM	Thu, Dec 2, 2021	26.71	26.97	26.71	26.79
2458	AMEX	DBEM	Wed, Dec 1, 2021	26.79	26.97	26.46	26.46
2457	AMEX	DBEM	Tue, Nov 30, 2021	26.50	26.53	26.25	26.36
2456	AMEX	DBEM	Mon, Nov 29, 2021	26.59	26.59	26.40	26.50
2455	AMEX	DBEM	Fri, Nov 26, 2021	26.61	26.61	26.34	26.43
2454	AMEX	DBEM	Wed, Nov 24, 2021	27.10	27.21	27.10	27.17
2453	AMEX	DBEM	Tue, Nov 23, 2021	27.26	27.30	27.16	27.23
2452	AMEX	DBEM	Mon, Nov 22, 2021	27.34	27.34	27.25	27.25
2451	AMEX	DBEM	Fri, Nov 19, 2021	27.54	27.54	27.36	27.36
2450	AMEX	DBEM	Thu, Nov 18, 2021	27.48	27.49	27.26	27.40
2449	AMEX	DBEM	Wed, Nov 17, 2021	27.83	27.84	27.61	27.68
2448	AMEX	DBEM	Tue, Nov 16, 2021	27.90	27.95	27.66	27.79
2447	AMEX	DBEM	Mon, Nov 15, 2021	27.93	27.96	27.82	27.82
2446	AMEX	DBEM	Fri, Nov 12, 2021	27.81	27.94	27.79	27.92
2445	AMEX	DBEM	Thu, Nov 11, 2021	27.80	27.89	27.79	27.83
2444	AMEX	DBEM	Wed, Nov 10, 2021	27.57	27.63	27.42	27.44
2443	AMEX	DBEM	Tue, Nov 9, 2021	27.46	27.48	27.42	27.43
2442	AMEX	DBEM	Mon, Nov 8, 2021	27.50	27.58	27.47	27.52
2441	AMEX	DBEM	Fri, Nov 5, 2021	27.45	27.45	27.28	27.31
2440	AMEX	DBEM	Thu, Nov 4, 2021	27.45	27.45	27.30	27.38
2439	AMEX	DBEM	Wed, Nov 3, 2021	27.30	27.51	27.25	27.46
2438	AMEX	DBEM	Tue, Nov 2, 2021	27.39	27.44	27.31	27.35
2437	AMEX	DBEM	Mon, Nov 1, 2021	27.41	27.66	27.41	27.62
2436	AMEX	DBEM	Fri, Oct 29, 2021	27.44	27.44	27.29	27.37
2435	AMEX	DBEM	Thu, Oct 28, 2021	27.65	27.72	27.61	27.67
2434	AMEX	DBEM	Wed, Oct 27, 2021	27.86	27.90	27.74	27.76
2433	AMEX	DBEM	Tue, Oct 26, 2021	28.05	28.07	27.85	27.88
2432	AMEX	DBEM	Mon, Oct 25, 2021	28.03	28.11	28.00	28.04
2431	AMEX	DBEM	Fri, Oct 22, 2021	27.99	28.11	27.92	27.99
2430	AMEX	DBEM	Thu, Oct 21, 2021	27.96	28.07	27.96	27.99
2429	AMEX	DBEM	Wed, Oct 20, 2021	28.31	28.31	28.10	28.20
2428	AMEX	DBEM	Tue, Oct 19, 2021	28.12	28.24	28.12	28.21
2427	AMEX	DBEM	Mon, Oct 18, 2021	27.88	27.99	27.84	27.91
2426	AMEX	DBEM	Fri, Oct 15, 2021	27.86	27.96	27.86	27.93
2425	AMEX	DBEM	Thu, Oct 14, 2021	27.81	27.81	27.56	27.72
2424	AMEX	DBEM	Wed, Oct 13, 2021	27.48	27.61	27.45	27.58
2423	AMEX	DBEM	Tue, Oct 12, 2021	27.38	27.42	27.32	27.32
2422	AMEX	DBEM	Mon, Oct 11, 2021	27.64	27.64	27.38	27.38
2421	AMEX	DBEM	Fri, Oct 8, 2021	27.43	27.51	27.42	27.48
2420	AMEX	DBEM	Thu, Oct 7, 2021	27.13	27.48	27.13	27.30
2419	AMEX	DBEM	Wed, Oct 6, 2021	26.58	26.84	26.58	26.79
2418	AMEX	DBEM	Tue, Oct 5, 2021	26.82	27.00	26.82	26.95
2417	AMEX	DBEM	Mon, Oct 4, 2021	26.63	26.71	26.58	26.63
2416	AMEX	DBEM	Fri, Oct 1, 2021	27.16	27.16	26.78	27.03
2415	AMEX	DBEM	Thu, Sep 30, 2021	27.16	27.28	27.09	27.18
2414	AMEX	DBEM	Wed, Sep 29, 2021	27.12	27.20	26.86	26.86
2413	AMEX	DBEM	Tue, Sep 28, 2021	27.31	27.31	27.01	27.11
2412	AMEX	DBEM	Mon, Sep 27, 2021	27.26	27.38	27.25	27.37
2411	AMEX	DBEM	Fri, Sep 24, 2021	27.28	27.28	27.19	27.19
2410	AMEX	DBEM	Thu, Sep 23, 2021	27.34	27.44	27.34	27.40
2409	AMEX	DBEM	Wed, Sep 22, 2021	27.19	27.41	27.19	27.29
2408	AMEX	DBEM	Tue, Sep 21, 2021	27.04	27.04	26.87	26.94
2407	AMEX	DBEM	Mon, Sep 20, 2021	26.88	26.98	26.60	26.76
2406	AMEX	DBEM	Fri, Sep 17, 2021	27.60	27.60	27.46	27.48
2405	AMEX	DBEM	Thu, Sep 16, 2021	27.49	27.56	27.44	27.53
2404	AMEX	DBEM	Wed, Sep 15, 2021	27.63	27.79	27.63	27.79
2403	AMEX	DBEM	Tue, Sep 14, 2021	28.00	28.00	27.79	27.80
2402	AMEX	DBEM	Mon, Sep 13, 2021	27.98	28.08	27.95	28.04
2401	AMEX	DBEM	Fri, Sep 10, 2021	28.15	28.15	27.94	27.94
2400	AMEX	DBEM	Thu, Sep 9, 2021	27.94	28.05	27.94	28.01
2399	AMEX	DBEM	Wed, Sep 8, 2021	28.35	28.35	28.03	28.05
2398	AMEX	DBEM	Tue, Sep 7, 2021	28.40	28.49	28.40	28.42
2397	AMEX	DBEM	Fri, Sep 3, 2021	28.11	28.24	28.11	28.23
2396	AMEX	DBEM	Thu, Sep 2, 2021	28.15	28.24	28.02	28.06
2395	AMEX	DBEM	Wed, Sep 1, 2021	28.10	28.30	28.10	28.22
2394	AMEX	DBEM	Tue, Aug 31, 2021	27.92	27.98	27.85	27.93
2393	AMEX	DBEM	Mon, Aug 30, 2021	27.65	27.65	27.56	27.59
2392	AMEX	DBEM	Fri, Aug 27, 2021	27.42	27.56	27.42	27.56
2391	AMEX	DBEM	Thu, Aug 26, 2021	27.43	27.44	27.31	27.31
2390	AMEX	DBEM	Wed, Aug 25, 2021	27.56	27.57	27.43	27.55
2389	AMEX	DBEM	Tue, Aug 24, 2021	27.38	27.61	27.38	27.59
2388	AMEX	DBEM	Mon, Aug 23, 2021	26.97	27.06	26.90	26.99
2387	AMEX	DBEM	Fri, Aug 20, 2021	26.81	26.81	26.67	26.67
2386	AMEX	DBEM	Thu, Aug 19, 2021	26.56	26.79	26.56	26.73
2385	AMEX	DBEM	Wed, Aug 18, 2021	27.19	27.26	27.10	27.10
2384	AMEX	DBEM	Tue, Aug 17, 2021	27.01	27.13	26.95	27.05
2383	AMEX	DBEM	Mon, Aug 16, 2021	27.53	27.53	27.37	27.51
2382	AMEX	DBEM	Fri, Aug 13, 2021	27.62	27.66	27.54	27.66
2381	AMEX	DBEM	Thu, Aug 12, 2021	27.71	27.78	27.69	27.77
2380	AMEX	DBEM	Wed, Aug 11, 2021	28.07	28.07	27.91	27.97
2379	AMEX	DBEM	Tue, Aug 10, 2021	28.08	28.08	27.91	27.98
2378	AMEX	DBEM	Mon, Aug 9, 2021	27.95	27.99	27.91	27.96
2377	AMEX	DBEM	Fri, Aug 6, 2021	27.77	27.79	27.75	27.79
2376	AMEX	DBEM	Thu, Aug 5, 2021	27.85	28.02	27.85	27.97
2375	AMEX	DBEM	Wed, Aug 4, 2021	28.04	28.08	27.98	28.02
2374	AMEX	DBEM	Tue, Aug 3, 2021	27.79	27.94	27.69	27.93
2373	AMEX	DBEM	Mon, Aug 2, 2021	27.81	27.93	27.73	27.85
2372	AMEX	DBEM	Fri, Jul 30, 2021	27.53	27.66	27.42	27.60
2371	AMEX	DBEM	Thu, Jul 29, 2021	27.77	27.87	27.73	27.87
2370	AMEX	DBEM	Wed, Jul 28, 2021	27.30	27.80	27.30	27.74
2369	AMEX	DBEM	Tue, Jul 27, 2021	27.06	27.17	26.82	27.04
2368	AMEX	DBEM	Mon, Jul 26, 2021	27.65	27.70	27.47	27.49
2367	AMEX	DBEM	Fri, Jul 23, 2021	28.30	28.30	28.07	28.14
2366	AMEX	DBEM	Thu, Jul 22, 2021	28.54	28.64	28.48	28.64
2365	AMEX	DBEM	Wed, Jul 21, 2021	28.23	28.55	28.23	28.52
2364	AMEX	DBEM	Tue, Jul 20, 2021	28.14	28.33	28.14	28.22
2363	AMEX	DBEM	Mon, Jul 19, 2021	28.15	28.26	28.12	28.21
2362	AMEX	DBEM	Fri, Jul 16, 2021	28.72	28.74	28.54	28.54
2361	AMEX	DBEM	Thu, Jul 15, 2021	28.91	28.93	28.83	28.87
2360	AMEX	DBEM	Wed, Jul 14, 2021	28.79	28.85	28.69	28.74
2359	AMEX	DBEM	Tue, Jul 13, 2021	28.75	28.83	28.69	28.79
2358	AMEX	DBEM	Mon, Jul 12, 2021	28.64	28.74	28.55	28.55
2357	AMEX	DBEM	Fri, Jul 9, 2021	28.48	28.64	28.46	28.64
2356	AMEX	DBEM	Thu, Jul 8, 2021	28.16	28.27	28.15	28.20
2355	AMEX	DBEM	Wed, Jul 7, 2021	28.85	28.85	28.68	28.80
2354	AMEX	DBEM	Tue, Jul 6, 2021	28.85	28.85	28.61	28.63
2353	AMEX	DBEM	Fri, Jul 2, 2021	29.07	29.11	28.89	29.10
2352	AMEX	DBEM	Thu, Jul 1, 2021	29.34	29.34	29.02	29.16
2351	AMEX	DBEM	Wed, Jun 30, 2021	29.24	29.30	29.18	29.26
2350	AMEX	DBEM	Tue, Jun 29, 2021	29.28	29.42	29.22	29.38
2349	AMEX	DBEM	Mon, Jun 28, 2021	29.42	29.46	29.33	29.37
2348	AMEX	DBEM	Fri, Jun 25, 2021	29.37	29.42	29.32	29.38
2347	AMEX	DBEM	Thu, Jun 24, 2021	29.41	29.45	29.32	29.17
2346	AMEX	DBEM	Wed, Jun 23, 2021	29.21	29.31	29.17	29.17
2345	AMEX	DBEM	Tue, Jun 22, 2021	28.96	29.08	28.88	29.05
2344	AMEX	DBEM	Mon, Jun 21, 2021	28.97	29.13	28.97	29.13
2343	AMEX	DBEM	Fri, Jun 18, 2021	29.06	29.13	29.02	29.13
2342	AMEX	DBEM	Thu, Jun 17, 2021	29.16	29.30	29.16	29.22
2341	AMEX	DBEM	Wed, Jun 16, 2021	29.23	29.30	28.94	29.07
2340	AMEX	DBEM	Tue, Jun 15, 2021	29.48	29.48	29.15	29.31
2339	AMEX	DBEM	Mon, Jun 14, 2021	29.47	29.48	29.35	29.47
2338	AMEX	DBEM	Fri, Jun 11, 2021	29.43	29.43	29.23	29.42
2337	AMEX	DBEM	Thu, Jun 10, 2021	29.44	29.47	29.34	29.39
2336	AMEX	DBEM	Wed, Jun 9, 2021	29.22	29.32	29.22	29.25
2335	AMEX	DBEM	Tue, Jun 8, 2021	29.42	29.42	29.25	29.32
2334	AMEX	DBEM	Mon, Jun 7, 2021	29.34	29.46	29.31	29.46
2333	AMEX	DBEM	Fri, Jun 4, 2021	29.56	29.60	29.47	29.60
2332	AMEX	DBEM	Thu, Jun 3, 2021	29.32	29.40	29.30	29.37
2331	AMEX	DBEM	Wed, Jun 2, 2021	29.63	29.63	29.44	29.58
2330	AMEX	DBEM	Tue, Jun 1, 2021	29.64	29.67	29.54	29.66
2329	AMEX	DBEM	Fri, May 28, 2021	29.06	29.13	28.99	29.11
2328	AMEX	DBEM	Thu, May 27, 2021	29.01	29.02	28.93	29.01
2327	AMEX	DBEM	Wed, May 26, 2021	28.88	28.98	28.86	28.96
2326	AMEX	DBEM	Tue, May 25, 2021	28.86	28.91	28.76	28.81
2325	AMEX	DBEM	Mon, May 24, 2021	28.39	28.57	28.38	28.51
2324	AMEX	DBEM	Fri, May 21, 2021	28.62	28.62	28.26	28.29
2323	AMEX	DBEM	Thu, May 20, 2021	28.59	28.70	28.54	28.64
2322	AMEX	DBEM	Wed, May 19, 2021	28.38	28.49	28.33	28.45
2321	AMEX	DBEM	Tue, May 18, 2021	28.54	28.67	28.54	28.56
2320	AMEX	DBEM	Mon, May 17, 2021	28.07	28.24	27.98	28.20
2319	AMEX	DBEM	Fri, May 14, 2021	27.97	28.25	27.97	28.20
2318	AMEX	DBEM	Thu, May 13, 2021	27.94	28.02	27.63	27.71
2317	AMEX	DBEM	Wed, May 12, 2021	28.11	28.22	27.76	27.81
2316	AMEX	DBEM	Tue, May 11, 2021	28.19	28.51	28.16	28.47
2315	AMEX	DBEM	Mon, May 10, 2021	28.84	28.84	28.54	28.54
2314	AMEX	DBEM	Fri, May 7, 2021	29.00	29.17	28.97	29.06
2313	AMEX	DBEM	Thu, May 6, 2021	28.74	28.90	28.74	28.87
2312	AMEX	DBEM	Wed, May 5, 2021	28.72	28.82	28.59	28.65
2311	AMEX	DBEM	Tue, May 4, 2021	28.68	28.68	28.44	28.57
2310	AMEX	DBEM	Mon, May 3, 2021	28.86	28.96	28.76	28.82
2309	AMEX	DBEM	Fri, Apr 30, 2021	29.00	29.00	28.81	28.83
2308	AMEX	DBEM	Thu, Apr 29, 2021	29.35	29.36	29.04	29.17
2307	AMEX	DBEM	Wed, Apr 28, 2021	29.33	29.43	29.26	29.35
2306	AMEX	DBEM	Tue, Apr 27, 2021	29.25	29.30	29.14	29.22
2305	AMEX	DBEM	Mon, Apr 26, 2021	29.14	29.28	29.11	29.17
2304	AMEX	DBEM	Fri, Apr 23, 2021	29.03	29.26	29.03	29.23
2303	AMEX	DBEM	Thu, Apr 22, 2021	28.92	29.03	28.80	28.84
2302	AMEX	DBEM	Wed, Apr 21, 2021	28.70	28.94	28.64	28.89
2301	AMEX	DBEM	Tue, Apr 20, 2021	29.01	29.05	28.73	28.78
2300	AMEX	DBEM	Mon, Apr 19, 2021	29.02	29.08	28.88	28.93
2299	AMEX	DBEM	Fri, Apr 16, 2021	29.08	29.09	29.03	29.07
2298	AMEX	DBEM	Thu, Apr 15, 2021	29.07	29.07	28.99	29.03
2297	AMEX	DBEM	Wed, Apr 14, 2021	29.00	29.00	28.79	28.81
2296	AMEX	DBEM	Tue, Apr 13, 2021	28.66	28.81	28.66	28.75
2295	AMEX	DBEM	Mon, Apr 12, 2021	28.69	28.69	28.59	28.60
2294	AMEX	DBEM	Fri, Apr 9, 2021	28.81	28.82	28.69	28.78
2293	AMEX	DBEM	Thu, Apr 8, 2021	28.97	29.12	28.95	29.03
2292	AMEX	DBEM	Wed, Apr 7, 2021	28.87	28.91	28.67	28.74
2291	AMEX	DBEM	Tue, Apr 6, 2021	29.13	29.41	29.00	29.23
2290	AMEX	DBEM	Mon, Apr 5, 2021	29.04	29.33	28.98	29.05
2289	AMEX	DBEM	Thu, Apr 1, 2021	29.07	29.18	29.02	29.02
2288	AMEX	DBEM	Wed, Mar 31, 2021	28.53	28.79	28.53	28.72
2287	AMEX	DBEM	Tue, Mar 30, 2021	28.51	28.73	28.51	28.62
2286	AMEX	DBEM	Mon, Mar 29, 2021	28.37	28.61	28.37	28.50
2285	AMEX	DBEM	Fri, Mar 26, 2021	28.30	28.60	28.07	28.60
2284	AMEX	DBEM	Thu, Mar 25, 2021	27.81	28.05	27.78	27.98
2283	AMEX	DBEM	Wed, Mar 24, 2021	28.27	28.42	27.90	27.90
2282	AMEX	DBEM	Tue, Mar 23, 2021	28.48	28.68	28.37	28.49
2281	AMEX	DBEM	Mon, Mar 22, 2021	28.82	29.03	28.82	28.91
2280	AMEX	DBEM	Fri, Mar 19, 2021	28.82	28.98	28.65	28.95
2279	AMEX	DBEM	Thu, Mar 18, 2021	28.90	29.00	28.62	28.73
2278	AMEX	DBEM	Wed, Mar 17, 2021	28.78	29.22	28.78	29.09
2277	AMEX	DBEM	Tue, Mar 16, 2021	29.08	29.27	29.03	29.11
2276	AMEX	DBEM	Mon, Mar 15, 2021	28.90	29.02	28.68	29.02
2275	AMEX	DBEM	Fri, Mar 12, 2021	29.00	29.05	28.85	28.98
2274	AMEX	DBEM	Thu, Mar 11, 2021	29.24	29.52	29.11	29.44
2273	AMEX	DBEM	Wed, Mar 10, 2021	28.94	28.94	28.56	28.70
2272	AMEX	DBEM	Tue, Mar 9, 2021	28.41	28.96	28.41	28.86
2271	AMEX	DBEM	Mon, Mar 8, 2021	28.62	28.64	28.32	28.32
2270	AMEX	DBEM	Fri, Mar 5, 2021	29.02	29.02	28.57	28.97
2269	AMEX	DBEM	Thu, Mar 4, 2021	29.14	29.14	28.52	28.63
2268	AMEX	DBEM	Wed, Mar 3, 2021	29.48	29.49	29.20	29.26
2267	AMEX	DBEM	Tue, Mar 2, 2021	29.37	29.50	29.19	29.30
2266	AMEX	DBEM	Mon, Mar 1, 2021	29.49	29.61	29.44	29.50
2265	AMEX	DBEM	Fri, Feb 26, 2021	29.02	29.02	28.71	28.87
2264	AMEX	DBEM	Thu, Feb 25, 2021	29.70	29.70	29.18	29.20
2263	AMEX	DBEM	Wed, Feb 24, 2021	29.50	29.63	29.40	29.56
2262	AMEX	DBEM	Tue, Feb 23, 2021	29.70	30.05	29.37	29.98
2261	AMEX	DBEM	Mon, Feb 22, 2021	30.01	30.24	29.89	29.95
2260	AMEX	DBEM	Fri, Feb 19, 2021	30.64	30.81	30.64	30.72
2259	AMEX	DBEM	Thu, Feb 18, 2021	30.51	30.54	30.33	30.53
2258	AMEX	DBEM	Wed, Feb 17, 2021	30.86	31.01	30.63	30.96
2257	AMEX	DBEM	Tue, Feb 16, 2021	31.00	31.11	30.88	30.92
2256	AMEX	DBEM	Fri, Feb 12, 2021	30.74	30.95	30.74	30.86
2255	AMEX	DBEM	Thu, Feb 11, 2021	30.79	30.85	30.76	30.82
2254	AMEX	DBEM	Wed, Feb 10, 2021	30.41	30.64	30.41	30.43
2253	AMEX	DBEM	Tue, Feb 9, 2021	30.16	30.49	30.16	30.42
2252	AMEX	DBEM	Mon, Feb 8, 2021	30.09	30.15	29.77	30.15
2251	AMEX	DBEM	Fri, Feb 5, 2021	30.00	30.06	29.93	30.06
2250	AMEX	DBEM	Thu, Feb 4, 2021	29.85	29.90	29.70	29.89
2249	AMEX	DBEM	Wed, Feb 3, 2021	29.72	29.99	29.72	29.82
2248	AMEX	DBEM	Tue, Feb 2, 2021	29.51	29.76	29.51	29.65
2247	AMEX	DBEM	Mon, Feb 1, 2021	29.30	29.42	28.97	29.40
2246	AMEX	DBEM	Fri, Jan 29, 2021	28.79	28.79	28.48	28.56
2245	AMEX	DBEM	Thu, Jan 28, 2021	29.06	29.22	28.87	29.21
2244	AMEX	DBEM	Wed, Jan 27, 2021	29.31	29.39	29.07	29.10
2243	AMEX	DBEM	Tue, Jan 26, 2021	29.86	29.87	29.74	29.82
2242	AMEX	DBEM	Mon, Jan 25, 2021	30.09	30.12	29.92	30.05
2241	AMEX	DBEM	Fri, Jan 22, 2021	29.67	29.92	29.67	29.81
2240	AMEX	DBEM	Thu, Jan 21, 2021	29.91	30.06	29.70	29.99
2239	AMEX	DBEM	Wed, Jan 20, 2021	29.97	29.99	29.75	29.96
2238	AMEX	DBEM	Tue, Jan 19, 2021	29.44	29.53	29.21	29.46
2237	AMEX	DBEM	Fri, Jan 15, 2021	29.04	29.11	28.77	28.81
2236	AMEX	DBEM	Thu, Jan 14, 2021	29.38	29.43	29.17	29.29
2235	AMEX	DBEM	Wed, Jan 13, 2021	29.04	29.16	28.82	29.12
2234	AMEX	DBEM	Tue, Jan 12, 2021	29.19	29.29	28.79	28.98
2233	AMEX	DBEM	Mon, Jan 11, 2021	29.17	29.21	28.97	29.06
2232	AMEX	DBEM	Fri, Jan 8, 2021	28.99	29.31	28.86	29.24
2231	AMEX	DBEM	Thu, Jan 7, 2021	28.30	28.64	28.25	28.59
2230	AMEX	DBEM	Wed, Jan 6, 2021	28.42	28.44	28.10	28.14
2229	AMEX	DBEM	Tue, Jan 5, 2021	27.97	28.30	27.97	28.30
2228	AMEX	DBEM	Mon, Jan 4, 2021	28.09	28.09	27.70	27.77
2227	AMEX	DBEM	Thu, Dec 31, 2020	27.75	27.75	27.45	27.56
2226	AMEX	DBEM	Wed, Dec 30, 2020	27.43	27.75	27.43	27.63
2225	AMEX	DBEM	Tue, Dec 29, 2020	27.25	27.37	27.11	27.26
2224	AMEX	DBEM	Mon, Dec 28, 2020	27.68	27.68	26.82	26.88
2223	AMEX	DBEM	Thu, Dec 24, 2020	26.90	26.98	26.75	26.82
2222	AMEX	DBEM	Wed, Dec 23, 2020	26.91	27.08	26.87	27.00
2221	AMEX	DBEM	Tue, Dec 22, 2020	26.76	26.90	26.59	26.73
2220	AMEX	DBEM	Mon, Dec 21, 2020	26.96	26.98	26.72	26.88
2219	AMEX	DBEM	Fri, Dec 18, 2020	27.22	27.22	27.03	27.18
2218	AMEX	DBEM	Thu, Dec 17, 2020	27.47	27.60	27.43	27.16
2217	AMEX	DBEM	Wed, Dec 16, 2020	27.25	27.51	27.25	27.38
2216	AMEX	DBEM	Tue, Dec 15, 2020	27.19	27.27	26.95	27.27
2215	AMEX	DBEM	Mon, Dec 14, 2020	27.23	27.23	27.07	27.07
2214	AMEX	DBEM	Fri, Dec 11, 2020	27.11	27.29	27.11	27.20
2213	AMEX	DBEM	Thu, Dec 10, 2020	26.92	27.36	26.92	27.27
2212	AMEX	DBEM	Wed, Dec 9, 2020	27.20	27.20	26.99	27.08
2211	AMEX	DBEM	Tue, Dec 8, 2020	27.17	27.26	27.16	27.23
2210	AMEX	DBEM	Mon, Dec 7, 2020	27.21	27.31	27.12	27.16
2209	AMEX	DBEM	Fri, Dec 4, 2020	27.08	27.34	27.08	27.25
2208	AMEX	DBEM	Thu, Dec 3, 2020	26.88	27.10	26.88	27.02
2207	AMEX	DBEM	Wed, Dec 2, 2020	26.83	26.92	26.80	26.86
2206	AMEX	DBEM	Tue, Dec 1, 2020	26.81	26.93	26.69	26.83
2205	AMEX	DBEM	Mon, Nov 30, 2020	26.69	26.69	26.44	26.44
2204	AMEX	DBEM	Fri, Nov 27, 2020	26.90	27.12	26.90	26.95
2203	AMEX	DBEM	Wed, Nov 25, 2020	26.73	26.75	26.58	26.68
2202	AMEX	DBEM	Tue, Nov 24, 2020	26.93	27.03	26.72	26.97
2201	AMEX	DBEM	Mon, Nov 23, 2020	26.90	26.90	26.59	26.68
2200	AMEX	DBEM	Fri, Nov 20, 2020	26.38	26.63	26.38	26.56
2199	AMEX	DBEM	Thu, Nov 19, 2020	26.27	26.39	26.18	26.34
2198	AMEX	DBEM	Wed, Nov 18, 2020	26.57	26.57	26.34	26.36
2197	AMEX	DBEM	Tue, Nov 17, 2020	26.30	26.53	26.30	26.45
2196	AMEX	DBEM	Mon, Nov 16, 2020	26.42	26.55	26.42	26.46
2195	AMEX	DBEM	Fri, Nov 13, 2020	26.15	26.28	26.08	26.18
2194	AMEX	DBEM	Thu, Nov 12, 2020	26.09	26.12	25.76	25.85
2193	AMEX	DBEM	Wed, Nov 11, 2020	25.83	26.06	25.83	25.98
2192	AMEX	DBEM	Tue, Nov 10, 2020	25.80	26.01	25.80	25.92
2191	AMEX	DBEM	Mon, Nov 9, 2020	26.64	26.64	26.16	26.16
2190	AMEX	DBEM	Fri, Nov 6, 2020	25.96	26.11	25.83	25.99
2189	AMEX	DBEM	Thu, Nov 5, 2020	25.83	25.99	25.74	25.90
2188	AMEX	DBEM	Wed, Nov 4, 2020	25.19	25.59	25.19	25.50
2187	AMEX	DBEM	Tue, Nov 3, 2020	24.75	24.97	24.75	24.84
2186	AMEX	DBEM	Mon, Nov 2, 2020	24.71	24.82	24.62	24.74
2185	AMEX	DBEM	Fri, Oct 30, 2020	24.59	24.62	24.43	24.50
2184	AMEX	DBEM	Thu, Oct 29, 2020	24.62	24.91	24.62	24.82
2183	AMEX	DBEM	Wed, Oct 28, 2020	24.73	24.73	24.58	24.60
2182	AMEX	DBEM	Tue, Oct 27, 2020	25.00	25.15	24.95	25.15
2181	AMEX	DBEM	Mon, Oct 26, 2020	25.07	25.12	24.80	24.94
2180	AMEX	DBEM	Fri, Oct 23, 2020	25.13	25.30	25.07	25.25
2179	AMEX	DBEM	Thu, Oct 22, 2020	25.24	25.24	25.07	25.09
2178	AMEX	DBEM	Wed, Oct 21, 2020	25.13	25.34	25.13	25.14
2177	AMEX	DBEM	Tue, Oct 20, 2020	25.01	25.30	25.01	25.13
2176	AMEX	DBEM	Mon, Oct 19, 2020	25.06	25.16	24.88	24.88
2175	AMEX	DBEM	Fri, Oct 16, 2020	24.99	25.08	24.91	24.96
2174	AMEX	DBEM	Thu, Oct 15, 2020	24.69	24.97	24.69	24.97
2173	AMEX	DBEM	Wed, Oct 14, 2020	25.24	25.33	25.01	25.04
2172	AMEX	DBEM	Tue, Oct 13, 2020	25.27	25.28	25.11	25.28
2171	AMEX	DBEM	Mon, Oct 12, 2020	25.25	25.33	25.21	25.27
2170	AMEX	DBEM	Fri, Oct 9, 2020	25.03	25.07	24.91	24.99
2169	AMEX	DBEM	Thu, Oct 8, 2020	24.73	24.98	24.73	24.89
2168	AMEX	DBEM	Wed, Oct 7, 2020	24.71	24.82	24.64	24.73
2167	AMEX	DBEM	Tue, Oct 6, 2020	24.54	24.65	24.47	24.47
2166	AMEX	DBEM	Mon, Oct 5, 2020	24.45	24.49	24.33	24.44
2165	AMEX	DBEM	Fri, Oct 2, 2020	24.22	24.54	24.22	24.30
2164	AMEX	DBEM	Thu, Oct 1, 2020	24.45	24.50	24.32	24.49
2163	AMEX	DBEM	Wed, Sep 30, 2020	24.20	24.33	24.15	24.29
2162	AMEX	DBEM	Tue, Sep 29, 2020	23.82	24.05	23.82	24.04
2161	AMEX	DBEM	Mon, Sep 28, 2020	23.95	24.11	23.87	23.95
2160	AMEX	DBEM	Fri, Sep 25, 2020	23.52	23.68	23.50	23.68
2159	AMEX	DBEM	Thu, Sep 24, 2020	23.56	23.80	23.08	23.63
2158	AMEX	DBEM	Wed, Sep 23, 2020	23.95	23.95	23.72	23.79
2157	AMEX	DBEM	Tue, Sep 22, 2020	24.13	24.13	23.88	23.99
2156	AMEX	DBEM	Mon, Sep 21, 2020	24.07	24.15	23.94	24.15
2155	AMEX	DBEM	Fri, Sep 18, 2020	24.51	24.53	24.27	24.27
2154	AMEX	DBEM	Thu, Sep 17, 2020	24.46	24.62	24.43	24.50
2153	AMEX	DBEM	Wed, Sep 16, 2020	24.83	24.91	24.76	24.85
2152	AMEX	DBEM	Tue, Sep 15, 2020	24.85	24.85	24.64	24.73
2151	AMEX	DBEM	Mon, Sep 14, 2020	24.64	24.64	24.36	24.50
2150	AMEX	DBEM	Fri, Sep 11, 2020	24.42	24.44	24.03	24.14
2149	AMEX	DBEM	Thu, Sep 10, 2020	24.38	24.38	23.97	23.97
2148	AMEX	DBEM	Wed, Sep 9, 2020	24.15	24.38	24.06	24.35
2147	AMEX	DBEM	Tue, Sep 8, 2020	24.05	24.14	23.95	24.01
2146	AMEX	DBEM	Fri, Sep 4, 2020	24.34	24.39	24.11	24.38
2145	AMEX	DBEM	Thu, Sep 3, 2020	24.80	24.80	24.28	24.42
2144	AMEX	DBEM	Wed, Sep 2, 2020	24.87	24.95	24.65	24.87
2143	AMEX	DBEM	Tue, Sep 1, 2020	24.73	24.87	24.73	24.87
2142	AMEX	DBEM	Mon, Aug 31, 2020	24.66	24.66	24.42	24.50
2141	AMEX	DBEM	Fri, Aug 28, 2020	24.85	24.94	24.85	24.94
2140	AMEX	DBEM	Thu, Aug 27, 2020	24.98	24.98	24.82	24.85
2139	AMEX	DBEM	Wed, Aug 26, 2020	25.08	25.11	24.95	25.08
2138	AMEX	DBEM	Tue, Aug 25, 2020	24.78	25.08	24.69	24.97
2137	AMEX	DBEM	Mon, Aug 24, 2020	24.73	24.88	24.63	24.74
2136	AMEX	DBEM	Fri, Aug 21, 2020	24.42	24.61	24.33	24.49
2135	AMEX	DBEM	Thu, Aug 20, 2020	24.25	24.44	24.13	24.35
2134	AMEX	DBEM	Wed, Aug 19, 2020	24.67	24.67	24.43	24.46
2133	AMEX	DBEM	Tue, Aug 18, 2020	24.72	24.72	24.70	24.71
2132	AMEX	DBEM	Mon, Aug 17, 2020	24.54	24.75	24.16	24.70
2131	AMEX	DBEM	Fri, Aug 14, 2020	24.41	24.46	24.37	24.45
2130	AMEX	DBEM	Thu, Aug 13, 2020	24.52	24.57	24.39	24.44
2129	AMEX	DBEM	Wed, Aug 12, 2020	24.45	24.72	24.42	24.57
2128	AMEX	DBEM	Tue, Aug 11, 2020	24.44	24.50	24.22	24.26
2127	AMEX	DBEM	Mon, Aug 10, 2020	24.29	24.34	24.23	24.33
2126	AMEX	DBEM	Fri, Aug 7, 2020	24.35	24.43	24.19	24.32
2125	AMEX	DBEM	Thu, Aug 6, 2020	24.73	24.73	24.57	24.70
2124	AMEX	DBEM	Wed, Aug 5, 2020	24.63	24.71	24.61	24.64
2123	AMEX	DBEM	Tue, Aug 4, 2020	24.24	24.39	24.24	24.39
2122	AMEX	DBEM	Mon, Aug 3, 2020	24.03	24.26	24.03	24.12
2121	AMEX	DBEM	Fri, Jul 31, 2020	24.17	24.17	23.76	23.96
2120	AMEX	DBEM	Thu, Jul 30, 2020	24.00	24.07	23.91	24.03
2119	AMEX	DBEM	Wed, Jul 29, 2020	24.10	24.36	24.10	24.33
2118	AMEX	DBEM	Tue, Jul 28, 2020	24.03	24.07	23.91	23.94
2117	AMEX	DBEM	Mon, Jul 27, 2020	24.02	24.12	23.82	24.09
2116	AMEX	DBEM	Fri, Jul 24, 2020	23.57	23.85	23.54	23.81
2115	AMEX	DBEM	Thu, Jul 23, 2020	24.04	24.18	23.82	23.93
2114	AMEX	DBEM	Wed, Jul 22, 2020	24.02	24.20	23.91	24.03
2113	AMEX	DBEM	Tue, Jul 21, 2020	24.27	24.40	24.08	24.10
2112	AMEX	DBEM	Mon, Jul 20, 2020	23.84	23.94	23.84	23.94
2111	AMEX	DBEM	Fri, Jul 17, 2020	23.74	23.76	23.60	23.69
2110	AMEX	DBEM	Thu, Jul 16, 2020	23.45	23.58	23.45	23.53
2109	AMEX	DBEM	Wed, Jul 15, 2020	23.88	24.08	23.81	23.86
2108	AMEX	DBEM	Tue, Jul 14, 2020	23.52	23.89	23.52	23.88
2107	AMEX	DBEM	Mon, Jul 13, 2020	24.11	24.42	23.84	23.84
2106	AMEX	DBEM	Fri, Jul 10, 2020	24.08	24.09	23.87	23.99
2105	AMEX	DBEM	Thu, Jul 9, 2020	24.33	24.33	23.97	24.10
2104	AMEX	DBEM	Wed, Jul 8, 2020	23.89	24.13	23.89	24.13
2103	AMEX	DBEM	Tue, Jul 7, 2020	23.73	23.85	23.46	23.58
2102	AMEX	DBEM	Mon, Jul 6, 2020	23.60	23.91	23.60	23.87
2101	AMEX	DBEM	Thu, Jul 2, 2020	22.84	23.10	22.84	23.02
2100	AMEX	DBEM	Wed, Jul 1, 2020	22.40	22.55	22.36	22.51
2099	AMEX	DBEM	Tue, Jun 30, 2020	22.23	22.41	22.11	22.24
2098	AMEX	DBEM	Mon, Jun 29, 2020	22.01	22.32	22.01	22.28
2097	AMEX	DBEM	Fri, Jun 26, 2020	22.30	22.30	22.25	22.26
2096	AMEX	DBEM	Thu, Jun 25, 2020	22.50	22.63	22.33	22.43
2095	AMEX	DBEM	Wed, Jun 24, 2020	22.50	22.61	22.43	22.51
2094	AMEX	DBEM	Tue, Jun 23, 2020	22.71	23.01	22.71	22.74
2093	AMEX	DBEM	Mon, Jun 22, 2020	22.50	22.68	22.44	22.59
2092	AMEX	DBEM	Fri, Jun 19, 2020	22.55	22.55	22.24	22.24
2091	AMEX	DBEM	Thu, Jun 18, 2020	22.28	22.51	22.28	22.39
2090	AMEX	DBEM	Wed, Jun 17, 2020	22.35	22.41	22.18	22.31
2089	AMEX	DBEM	Tue, Jun 16, 2020	22.37	22.37	22.11	22.11
2088	AMEX	DBEM	Mon, Jun 15, 2020	21.24	21.86	21.24	21.86
2087	AMEX	DBEM	Fri, Jun 12, 2020	22.07	22.19	21.79	22.05
2086	AMEX	DBEM	Thu, Jun 11, 2020	21.98	22.11	21.60	21.71
2085	AMEX	DBEM	Wed, Jun 10, 2020	22.55	22.60	22.34	22.54
2084	AMEX	DBEM	Tue, Jun 9, 2020	22.40	22.60	21.91	22.60
2083	AMEX	DBEM	Mon, Jun 8, 2020	22.66	22.66	22.43	22.62
2082	AMEX	DBEM	Fri, Jun 5, 2020	22.61	22.85	22.51	22.59
2081	AMEX	DBEM	Thu, Jun 4, 2020	22.31	22.36	22.05	22.12
2080	AMEX	DBEM	Wed, Jun 3, 2020	22.35	22.55	22.26	22.48
2079	AMEX	DBEM	Tue, Jun 2, 2020	21.92	22.12	21.85	22.12
2078	AMEX	DBEM	Mon, Jun 1, 2020	21.42	21.73	21.42	21.73
2077	AMEX	DBEM	Fri, May 29, 2020	21.05	21.32	20.94	21.25
2076	AMEX	DBEM	Thu, May 28, 2020	21.07	21.21	20.94	20.94
2075	AMEX	DBEM	Wed, May 27, 2020	20.98	21.05	20.93	21.05
2074	AMEX	DBEM	Tue, May 26, 2020	21.09	21.30	21.00	21.03
2073	AMEX	DBEM	Fri, May 22, 2020	20.86	20.86	20.66	20.73
2072	AMEX	DBEM	Thu, May 21, 2020	21.14	21.14	20.94	21.03
2071	AMEX	DBEM	Wed, May 20, 2020	21.40	21.45	21.19	21.28
2070	AMEX	DBEM	Tue, May 19, 2020	21.24	21.40	21.01	21.06
2069	AMEX	DBEM	Mon, May 18, 2020	20.92	21.26	20.92	21.26
2068	AMEX	DBEM	Fri, May 15, 2020	20.47	20.56	20.37	20.48
2067	AMEX	DBEM	Thu, May 14, 2020	20.33	20.76	20.28	20.76
2066	AMEX	DBEM	Wed, May 13, 2020	20.93	21.01	20.69	20.71
2065	AMEX	DBEM	Tue, May 12, 2020	21.00	21.18	20.67	20.67
2064	AMEX	DBEM	Mon, May 11, 2020	20.89	20.97	20.82	20.95
2063	AMEX	DBEM	Fri, May 8, 2020	20.97	21.00	20.81	20.87
2062	AMEX	DBEM	Thu, May 7, 2020	20.73	20.73	20.40	20.69
2061	AMEX	DBEM	Wed, May 6, 2020	20.26	20.33	20.22	20.27
2060	AMEX	DBEM	Tue, May 5, 2020	20.18	20.29	20.03	20.19
2059	AMEX	DBEM	Mon, May 4, 2020	19.97	20.00	19.77	20.00
2058	AMEX	DBEM	Fri, May 1, 2020	20.16	20.16	19.76	19.82
2057	AMEX	DBEM	Thu, Apr 30, 2020	20.80	20.84	20.30	20.42
2056	AMEX	DBEM	Wed, Apr 29, 2020	20.62	20.84	20.59	20.84
2055	AMEX	DBEM	Tue, Apr 28, 2020	20.69	20.69	20.29	20.41
2054	AMEX	DBEM	Mon, Apr 27, 2020	20.21	20.39	20.21	20.39
2053	AMEX	DBEM	Fri, Apr 24, 2020	20.02	20.15	19.87	20.03
2052	AMEX	DBEM	Thu, Apr 23, 2020	20.17	20.31	20.00	20.10
2051	AMEX	DBEM	Wed, Apr 22, 2020	20.00	20.17	19.97	20.05
2050	AMEX	DBEM	Tue, Apr 21, 2020	19.66	19.82	19.57	19.64
2049	AMEX	DBEM	Mon, Apr 20, 2020	20.04	20.26	19.93	20.10
2048	AMEX	DBEM	Fri, Apr 17, 2020	20.40	20.40	20.14	20.29
2047	AMEX	DBEM	Thu, Apr 16, 2020	19.95	20.01	19.81	19.93
2046	AMEX	DBEM	Wed, Apr 15, 2020	19.75	19.88	19.72	19.72
2045	AMEX	DBEM	Tue, Apr 14, 2020	20.21	20.27	20.05	20.19
2044	AMEX	DBEM	Mon, Apr 13, 2020	19.71	19.74	19.57	19.74
2043	AMEX	DBEM	Thu, Apr 9, 2020	20.02	20.06	19.63	19.70
2042	AMEX	DBEM	Wed, Apr 8, 2020	19.58	19.76	19.55	19.76
2041	AMEX	DBEM	Tue, Apr 7, 2020	20.04	20.04	19.51	19.59
2040	AMEX	DBEM	Mon, Apr 6, 2020	19.33	19.58	19.28	19.54
2039	AMEX	DBEM	Fri, Apr 3, 2020	18.99	18.99	18.54	18.64
2038	AMEX	DBEM	Thu, Apr 2, 2020	18.72	18.92	18.65	18.92
2037	AMEX	DBEM	Wed, Apr 1, 2020	18.71	18.71	18.28	18.49
2036	AMEX	DBEM	Tue, Mar 31, 2020	19.00	19.24	18.92	19.01
2035	AMEX	DBEM	Mon, Mar 30, 2020	18.70	18.92	18.64	18.89
2034	AMEX	DBEM	Fri, Mar 27, 2020	18.65	19.22	18.51	18.61
2033	AMEX	DBEM	Thu, Mar 26, 2020	18.98	19.52	18.98	19.51
2032	AMEX	DBEM	Wed, Mar 25, 2020	18.58	19.27	18.49	18.99
2031	AMEX	DBEM	Tue, Mar 24, 2020	17.84	18.41	17.84	18.36
2030	AMEX	DBEM	Mon, Mar 23, 2020	17.30	17.59	17.12	17.43
2029	AMEX	DBEM	Fri, Mar 20, 2020	18.20	18.21	17.51	17.62
2028	AMEX	DBEM	Thu, Mar 19, 2020	17.09	17.64	17.05	17.52
2027	AMEX	DBEM	Wed, Mar 18, 2020	17.32	17.99	16.81	17.28
2026	AMEX	DBEM	Tue, Mar 17, 2020	18.15	18.87	17.72	18.62
2025	AMEX	DBEM	Mon, Mar 16, 2020	16.92	18.43	16.55	17.99
2024	AMEX	DBEM	Fri, Mar 13, 2020	19.81	19.88	18.77	19.02
2023	AMEX	DBEM	Thu, Mar 12, 2020	18.93	19.32	18.10	18.60
2022	AMEX	DBEM	Wed, Mar 11, 2020	21.05	21.21	20.41	20.41
2021	AMEX	DBEM	Tue, Mar 10, 2020	21.29	21.44	20.83	21.35
2020	AMEX	DBEM	Mon, Mar 9, 2020	20.50	21.03	18.69	20.62
2019	AMEX	DBEM	Fri, Mar 6, 2020	21.93	21.93	21.71	21.91
2018	AMEX	DBEM	Thu, Mar 5, 2020	22.53	22.62	22.31	22.32
2017	AMEX	DBEM	Wed, Mar 4, 2020	22.55	22.68	22.53	22.68
2016	AMEX	DBEM	Tue, Mar 3, 2020	22.49	24.05	22.09	22.30
2015	AMEX	DBEM	Mon, Mar 2, 2020	22.14	22.33	21.89	22.33
2014	AMEX	DBEM	Fri, Feb 28, 2020	21.72	21.98	21.42	21.98
2013	AMEX	DBEM	Thu, Feb 27, 2020	22.44	22.52	22.18	22.18
2012	AMEX	DBEM	Wed, Feb 26, 2020	22.75	23.04	22.63	22.66
2011	AMEX	DBEM	Tue, Feb 25, 2020	22.83	22.85	22.51	22.65
2010	AMEX	DBEM	Mon, Feb 24, 2020	22.59	22.89	22.59	22.73
2009	AMEX	DBEM	Fri, Feb 21, 2020	23.55	23.61	23.35	23.38
2008	AMEX	DBEM	Thu, Feb 20, 2020	23.70	23.81	23.53	23.71
2007	AMEX	DBEM	Wed, Feb 19, 2020	23.79	23.97	23.79	23.83
2006	AMEX	DBEM	Tue, Feb 18, 2020	23.71	23.79	23.57	23.64
2005	AMEX	DBEM	Fri, Feb 14, 2020	23.83	23.86	23.68	23.69
2004	AMEX	DBEM	Thu, Feb 13, 2020	23.70	23.91	23.68	23.68
2003	AMEX	DBEM	Wed, Feb 12, 2020	23.84	24.03	23.84	23.97
2002	AMEX	DBEM	Tue, Feb 11, 2020	23.58	23.84	23.58	23.77
2001	AMEX	DBEM	Mon, Feb 10, 2020	23.50	23.50	23.32	23.41
2000	AMEX	DBEM	Fri, Feb 7, 2020	23.46	23.46	23.31	23.35
1999	AMEX	DBEM	Thu, Feb 6, 2020	23.69	23.72	23.50	23.56
1998	AMEX	DBEM	Wed, Feb 5, 2020	23.69	23.74	23.48	23.60
1997	AMEX	DBEM	Tue, Feb 4, 2020	23.47	23.55	23.40	23.49
1996	AMEX	DBEM	Mon, Feb 3, 2020	22.78	23.02	22.78	22.88
1995	AMEX	DBEM	Fri, Jan 31, 2020	22.85	22.85	22.67	22.73
1994	AMEX	DBEM	Thu, Jan 30, 2020	22.96	23.09	22.85	23.09
1993	AMEX	DBEM	Wed, Jan 29, 2020	23.40	23.44	23.31	23.39
1992	AMEX	DBEM	Tue, Jan 28, 2020	23.21	23.28	23.19	23.28
1991	AMEX	DBEM	Mon, Jan 27, 2020	23.06	23.15	22.85	23.10
1990	AMEX	DBEM	Fri, Jan 24, 2020	23.85	23.93	23.64	23.73
1989	AMEX	DBEM	Thu, Jan 23, 2020	23.94	23.95	23.70	23.95
1988	AMEX	DBEM	Wed, Jan 22, 2020	24.21	24.32	24.09	24.23
1987	AMEX	DBEM	Tue, Jan 21, 2020	24.07	24.21	23.95	24.03
1986	AMEX	DBEM	Fri, Jan 17, 2020	24.50	24.56	24.43	24.55
1985	AMEX	DBEM	Thu, Jan 16, 2020	24.46	24.49	24.29	24.39
1984	AMEX	DBEM	Wed, Jan 15, 2020	24.36	24.41	24.13	24.33
1983	AMEX	DBEM	Tue, Jan 14, 2020	24.50	24.50	24.34	24.50
1982	AMEX	DBEM	Mon, Jan 13, 2020	24.34	24.58	24.34	24.57
1981	AMEX	DBEM	Fri, Jan 10, 2020	24.17	24.28	24.17	24.27
1980	AMEX	DBEM	Thu, Jan 9, 2020	24.17	24.17	23.96	24.04
1979	AMEX	DBEM	Wed, Jan 8, 2020	23.90	24.11	23.87	23.87
1978	AMEX	DBEM	Tue, Jan 7, 2020	23.95	24.00	23.90	23.94
1977	AMEX	DBEM	Mon, Jan 6, 2020	23.70	23.98	23.70	23.87
1976	AMEX	DBEM	Fri, Jan 3, 2020	24.05	24.14	23.93	23.93
1975	AMEX	DBEM	Thu, Jan 2, 2020	24.16	24.25	24.13	24.22
1974	AMEX	DBEM	Tue, Dec 31, 2019	23.77	23.81	23.68	23.76
1973	AMEX	DBEM	Mon, Dec 30, 2019	23.96	24.00	23.73	23.73
1972	AMEX	DBEM	Fri, Dec 27, 2019	23.90	24.08	23.88	23.95
1971	AMEX	DBEM	Thu, Dec 26, 2019	23.94	23.94	23.79	23.86
1970	AMEX	DBEM	Tue, Dec 24, 2019	23.83	23.91	23.71	23.86
1969	AMEX	DBEM	Mon, Dec 23, 2019	23.82	23.86	23.75	23.82
1968	AMEX	DBEM	Fri, Dec 20, 2019	23.80	23.92	23.70	23.83
1967	AMEX	DBEM	Thu, Dec 19, 2019	23.72	23.81	23.72	23.74
1966	AMEX	DBEM	Wed, Dec 18, 2019	23.66	23.80	23.66	23.80
1965	AMEX	DBEM	Tue, Dec 17, 2019	23.94	24.11	23.94	23.61
1964	AMEX	DBEM	Mon, Dec 16, 2019	23.89	23.95	23.82	23.88
1963	AMEX	DBEM	Fri, Dec 13, 2019	23.78	23.84	23.59	23.72
1962	AMEX	DBEM	Thu, Dec 12, 2019	23.50	23.68	23.48	23.54
1961	AMEX	DBEM	Wed, Dec 11, 2019	23.17	23.41	23.17	23.32
1960	AMEX	DBEM	Tue, Dec 10, 2019	23.11	23.13	23.00	23.11
1959	AMEX	DBEM	Mon, Dec 9, 2019	22.97	23.15	22.96	23.01
1958	AMEX	DBEM	Fri, Dec 6, 2019	23.08	23.09	22.99	23.06
1957	AMEX	DBEM	Thu, Dec 5, 2019	22.97	23.03	22.84	22.96
1956	AMEX	DBEM	Wed, Dec 4, 2019	22.86	22.96	22.82	22.93
1955	AMEX	DBEM	Tue, Dec 3, 2019	22.61	22.76	22.61	22.74
1954	AMEX	DBEM	Mon, Dec 2, 2019	22.85	22.88	22.76	22.82
1953	AMEX	DBEM	Fri, Nov 29, 2019	22.87	22.87	22.80	22.85
1952	AMEX	DBEM	Wed, Nov 27, 2019	23.17	23.21	23.09	23.16
1951	AMEX	DBEM	Tue, Nov 26, 2019	23.04	23.12	22.97	23.11
1950	AMEX	DBEM	Mon, Nov 25, 2019	23.18	23.25	23.10	23.17
1949	AMEX	DBEM	Fri, Nov 22, 2019	22.93	23.05	22.89	22.96
1948	AMEX	DBEM	Thu, Nov 21, 2019	22.91	22.92	22.80	22.91
1947	AMEX	DBEM	Wed, Nov 20, 2019	23.06	23.06	22.88	22.97
1946	AMEX	DBEM	Tue, Nov 19, 2019	23.15	23.15	22.98	23.06
1945	AMEX	DBEM	Mon, Nov 18, 2019	23.00	23.06	22.92	23.02
1944	AMEX	DBEM	Fri, Nov 15, 2019	23.02	23.09	22.93	23.00
1943	AMEX	DBEM	Thu, Nov 14, 2019	22.94	22.97	22.80	22.86
1942	AMEX	DBEM	Wed, Nov 13, 2019	22.87	23.00	22.83	22.88
1941	AMEX	DBEM	Tue, Nov 12, 2019	23.06	23.15	23.03	23.04
1940	AMEX	DBEM	Mon, Nov 11, 2019	23.11	23.17	23.07	23.17
1939	AMEX	DBEM	Fri, Nov 8, 2019	23.25	23.30	23.22	23.25
1938	AMEX	DBEM	Thu, Nov 7, 2019	23.41	23.54	23.39	23.40
1937	AMEX	DBEM	Wed, Nov 6, 2019	23.24	23.35	23.22	23.25
1936	AMEX	DBEM	Tue, Nov 5, 2019	23.31	23.35	23.11	23.28
1935	AMEX	DBEM	Mon, Nov 4, 2019	23.20	23.28	23.15	23.18
1934	AMEX	DBEM	Fri, Nov 1, 2019	22.92	22.99	22.92	22.94
1933	AMEX	DBEM	Thu, Oct 31, 2019	22.71	22.78	22.63	22.69
1932	AMEX	DBEM	Wed, Oct 30, 2019	22.63	22.86	22.55	22.81
1931	AMEX	DBEM	Tue, Oct 29, 2019	22.60	22.80	22.60	22.71
1930	AMEX	DBEM	Mon, Oct 28, 2019	22.72	22.81	22.69	22.71
1929	AMEX	DBEM	Fri, Oct 25, 2019	22.61	22.77	22.57	22.70
1928	AMEX	DBEM	Thu, Oct 24, 2019	22.57	22.68	22.52	22.59
1927	AMEX	DBEM	Wed, Oct 23, 2019	22.55	22.62	22.53	22.56
1926	AMEX	DBEM	Tue, Oct 22, 2019	22.63	22.67	22.50	22.56
1925	AMEX	DBEM	Mon, Oct 21, 2019	22.47	22.63	22.45	22.54
1924	AMEX	DBEM	Fri, Oct 18, 2019	22.52	22.53	22.33	22.34
1923	AMEX	DBEM	Thu, Oct 17, 2019	22.49	22.68	22.40	22.47
1922	AMEX	DBEM	Wed, Oct 16, 2019	22.33	22.41	22.32	22.41
1921	AMEX	DBEM	Tue, Oct 15, 2019	22.23	22.34	22.23	22.31
1920	AMEX	DBEM	Mon, Oct 14, 2019	22.18	22.18	22.15	22.15
1919	AMEX	DBEM	Fri, Oct 11, 2019	22.10	22.29	22.10	22.19
1918	AMEX	DBEM	Thu, Oct 10, 2019	21.71	21.95	21.71	21.91
1917	AMEX	DBEM	Wed, Oct 9, 2019	21.72	21.79	21.69	21.69
1916	AMEX	DBEM	Tue, Oct 8, 2019	21.63	21.72	21.57	21.59
1915	AMEX	DBEM	Mon, Oct 7, 2019	21.68	21.80	21.68	21.72
1914	AMEX	DBEM	Fri, Oct 4, 2019	21.71	21.83	21.70	21.81
1913	AMEX	DBEM	Thu, Oct 3, 2019	21.68	21.79	21.59	21.78
1912	AMEX	DBEM	Wed, Oct 2, 2019	21.64	21.65	21.56	21.60
1911	AMEX	DBEM	Tue, Oct 1, 2019	21.87	21.89	21.80	21.80
1910	AMEX	DBEM	Mon, Sep 30, 2019	21.89	22.01	21.87	21.89
1909	AMEX	DBEM	Fri, Sep 27, 2019	22.03	22.04	21.72	21.81
1908	AMEX	DBEM	Thu, Sep 26, 2019	21.99	22.08	21.94	22.07
1907	AMEX	DBEM	Wed, Sep 25, 2019	21.87	22.06	21.74	22.02
1906	AMEX	DBEM	Tue, Sep 24, 2019	22.09	22.13	21.95	21.99
1905	AMEX	DBEM	Mon, Sep 23, 2019	22.05	22.21	22.05	22.17
1904	AMEX	DBEM	Fri, Sep 20, 2019	22.20	22.31	22.12	22.15
1903	AMEX	DBEM	Thu, Sep 19, 2019	22.26	22.29	22.11	22.15
1902	AMEX	DBEM	Wed, Sep 18, 2019	22.20	22.25	22.12	22.13
1901	AMEX	DBEM	Tue, Sep 17, 2019	22.04	22.29	22.04	22.29
1900	AMEX	DBEM	Mon, Sep 16, 2019	22.31	22.31	22.22	22.23
1899	AMEX	DBEM	Fri, Sep 13, 2019	22.40	22.40	22.30	22.34
1898	AMEX	DBEM	Thu, Sep 12, 2019	22.18	22.33	22.18	22.25
1897	AMEX	DBEM	Wed, Sep 11, 2019	22.13	22.21	22.13	22.20
1896	AMEX	DBEM	Tue, Sep 10, 2019	22.00	22.12	22.00	22.04
1895	AMEX	DBEM	Mon, Sep 9, 2019	22.09	22.11	22.02	22.06
1894	AMEX	DBEM	Fri, Sep 6, 2019	22.01	22.07	21.99	21.99
1893	AMEX	DBEM	Thu, Sep 5, 2019	21.90	22.04	21.90	21.98
1892	AMEX	DBEM	Wed, Sep 4, 2019	21.72	21.80	21.71	21.73
1891	AMEX	DBEM	Tue, Sep 3, 2019	21.42	21.53	21.29	21.42
1890	AMEX	DBEM	Fri, Aug 30, 2019	21.62	21.66	21.57	21.66
1889	AMEX	DBEM	Thu, Aug 29, 2019	21.34	21.53	21.34	21.47
1888	AMEX	DBEM	Wed, Aug 28, 2019	21.16	21.34	21.16	21.22
1887	AMEX	DBEM	Tue, Aug 27, 2019	21.31	21.32	21.23	21.29
1886	AMEX	DBEM	Mon, Aug 26, 2019	21.14	21.25	21.14	21.17
1885	AMEX	DBEM	Fri, Aug 23, 2019	21.38	21.43	21.05	21.06
1884	AMEX	DBEM	Thu, Aug 22, 2019	21.35	21.40	21.32	21.33
1883	AMEX	DBEM	Wed, Aug 21, 2019	21.49	21.54	21.49	21.52
1882	AMEX	DBEM	Tue, Aug 20, 2019	21.47	21.48	21.39	21.39
1881	AMEX	DBEM	Mon, Aug 19, 2019	21.45	21.45	21.38	21.38
1880	AMEX	DBEM	Fri, Aug 16, 2019	21.12	21.28	21.12	21.26
1879	AMEX	DBEM	Thu, Aug 15, 2019	20.98	21.04	20.92	21.02
1878	AMEX	DBEM	Wed, Aug 14, 2019	20.94	21.06	20.83	20.83
1877	AMEX	DBEM	Tue, Aug 13, 2019	20.99	21.40	20.99	21.27
1876	AMEX	DBEM	Mon, Aug 12, 2019	21.13	21.23	21.12	21.12
1875	AMEX	DBEM	Fri, Aug 9, 2019	21.37	21.46	21.30	21.40
1874	AMEX	DBEM	Thu, Aug 8, 2019	21.50	21.50	21.41	21.49
1873	AMEX	DBEM	Wed, Aug 7, 2019	21.06	21.34	21.04	21.33
1872	AMEX	DBEM	Tue, Aug 6, 2019	21.20	21.25	21.15	21.23
1871	AMEX	DBEM	Mon, Aug 5, 2019	21.25	21.25	20.99	21.02
1870	AMEX	DBEM	Fri, Aug 2, 2019	21.70	21.74	21.58	21.62
1869	AMEX	DBEM	Thu, Aug 1, 2019	22.16	22.26	21.74	21.74
1868	AMEX	DBEM	Wed, Jul 31, 2019	22.18	22.22	22.04	22.04
1867	AMEX	DBEM	Tue, Jul 30, 2019	22.30	22.30	22.21	22.26
1866	AMEX	DBEM	Mon, Jul 29, 2019	22.37	22.43	22.37	22.42
1865	AMEX	DBEM	Fri, Jul 26, 2019	22.45	22.49	22.40	22.46
1864	AMEX	DBEM	Thu, Jul 25, 2019	22.50	22.50	22.42	22.42
1863	AMEX	DBEM	Wed, Jul 24, 2019	22.54	22.57	22.52	22.57
1862	AMEX	DBEM	Tue, Jul 23, 2019	22.46	22.58	22.46	22.50
1861	AMEX	DBEM	Mon, Jul 22, 2019	22.56	22.56	22.44	22.52
1860	AMEX	DBEM	Fri, Jul 19, 2019	22.58	22.58	22.49	22.49
1859	AMEX	DBEM	Thu, Jul 18, 2019	22.50	22.54	22.44	22.51
1858	AMEX	DBEM	Wed, Jul 17, 2019	22.57	22.57	22.45	22.48
1857	AMEX	DBEM	Tue, Jul 16, 2019	22.59	22.60	22.51	22.53
1856	AMEX	DBEM	Mon, Jul 15, 2019	22.44	22.53	22.44	22.45
1855	AMEX	DBEM	Fri, Jul 12, 2019	22.49	22.49	22.39	22.44
1854	AMEX	DBEM	Thu, Jul 11, 2019	22.53	22.53	22.35	22.42
1853	AMEX	DBEM	Wed, Jul 10, 2019	22.54	22.54	22.43	22.46
1852	AMEX	DBEM	Tue, Jul 9, 2019	22.16	22.40	22.16	22.36
1851	AMEX	DBEM	Mon, Jul 8, 2019	22.41	22.44	22.32	22.40
1850	AMEX	DBEM	Fri, Jul 5, 2019	22.47	22.57	22.46	22.48
1849	AMEX	DBEM	Wed, Jul 3, 2019	22.63	22.64	22.56	22.61
1848	AMEX	DBEM	Tue, Jul 2, 2019	22.75	22.76	22.65	22.70
1847	AMEX	DBEM	Mon, Jul 1, 2019	22.82	22.82	22.64	22.73
1846	AMEX	DBEM	Fri, Jun 28, 2019	22.48	22.53	22.38	22.40
1845	AMEX	DBEM	Thu, Jun 27, 2019	22.59	22.72	22.58	22.50
1844	AMEX	DBEM	Wed, Jun 26, 2019	22.48	22.61	22.48	22.55
1843	AMEX	DBEM	Tue, Jun 25, 2019	22.42	22.48	22.31	22.31
1842	AMEX	DBEM	Mon, Jun 24, 2019	22.67	22.67	22.51	22.57
1841	AMEX	DBEM	Fri, Jun 21, 2019	22.64	22.65	22.54	22.61
1840	AMEX	DBEM	Thu, Jun 20, 2019	22.71	22.73	22.59	22.60
1839	AMEX	DBEM	Wed, Jun 19, 2019	22.46	22.54	22.26	22.54
1838	AMEX	DBEM	Tue, Jun 18, 2019	22.17	22.41	22.17	22.35
1837	AMEX	DBEM	Mon, Jun 17, 2019	21.92	22.01	21.92	21.94
1836	AMEX	DBEM	Fri, Jun 14, 2019	22.02	22.02	21.88	21.90
1835	AMEX	DBEM	Thu, Jun 13, 2019	22.20	22.20	21.94	22.09
1834	AMEX	DBEM	Wed, Jun 12, 2019	22.12	22.12	22.03	22.04
1833	AMEX	DBEM	Tue, Jun 11, 2019	22.38	22.38	22.25	22.29
1832	AMEX	DBEM	Mon, Jun 10, 2019	22.16	22.18	22.10	22.11
1831	AMEX	DBEM	Fri, Jun 7, 2019	21.89	22.00	21.85	21.85
1830	AMEX	DBEM	Thu, Jun 6, 2019	21.69	21.73	21.60	21.72
1829	AMEX	DBEM	Wed, Jun 5, 2019	21.89	21.89	21.60	21.65
1828	AMEX	DBEM	Tue, Jun 4, 2019	21.83	21.87	21.78	21.81
1827	AMEX	DBEM	Mon, Jun 3, 2019	21.82	21.93	21.80	21.86
1826	AMEX	DBEM	Fri, May 31, 2019	21.58	21.78	21.58	21.65
1825	AMEX	DBEM	Thu, May 30, 2019	21.75	21.77	21.62	21.62
1824	AMEX	DBEM	Wed, May 29, 2019	21.41	21.61	21.38	21.60
1823	AMEX	DBEM	Tue, May 28, 2019	21.57	21.82	21.45	21.55
1822	AMEX	DBEM	Fri, May 24, 2019	21.49	21.49	21.34	21.38
1821	AMEX	DBEM	Thu, May 23, 2019	21.37	21.42	21.31	21.41
1820	AMEX	DBEM	Wed, May 22, 2019	21.70	21.76	21.62	21.63
1819	AMEX	DBEM	Tue, May 21, 2019	21.75	21.78	21.63	21.78
1818	AMEX	DBEM	Mon, May 20, 2019	21.51	21.58	21.46	21.55
1817	AMEX	DBEM	Fri, May 17, 2019	21.76	21.77	21.59	21.67
1816	AMEX	DBEM	Thu, May 16, 2019	21.96	22.09	21.95	21.99
1815	AMEX	DBEM	Wed, May 15, 2019	21.97	22.02	21.86	22.01
1814	AMEX	DBEM	Tue, May 14, 2019	22.02	22.02	21.86	21.94
1813	AMEX	DBEM	Mon, May 13, 2019	21.73	21.77	21.62	21.73
1812	AMEX	DBEM	Fri, May 10, 2019	22.31	22.41	22.06	22.35
1811	AMEX	DBEM	Thu, May 9, 2019	22.18	22.29	21.98	22.26
1810	AMEX	DBEM	Wed, May 8, 2019	22.69	22.69	22.50	22.59
1809	AMEX	DBEM	Tue, May 7, 2019	22.84	22.84	22.50	22.64
1808	AMEX	DBEM	Mon, May 6, 2019	22.87	23.04	22.84	23.01
1807	AMEX	DBEM	Fri, May 3, 2019	23.41	23.52	23.35	23.51
1806	AMEX	DBEM	Thu, May 2, 2019	23.27	23.30	23.17	23.29
1805	AMEX	DBEM	Wed, May 1, 2019	23.29	23.50	23.19	23.21
1804	AMEX	DBEM	Tue, Apr 30, 2019	23.28	23.35	23.21	23.29
1803	AMEX	DBEM	Mon, Apr 29, 2019	23.30	23.39	23.27	23.28
1802	AMEX	DBEM	Fri, Apr 26, 2019	23.33	23.34	23.21	23.34
1801	AMEX	DBEM	Thu, Apr 25, 2019	23.02	23.29	23.02	23.29
1800	AMEX	DBEM	Wed, Apr 24, 2019	23.31	23.32	23.20	23.22
1799	AMEX	DBEM	Tue, Apr 23, 2019	23.27	23.47	23.27	23.42
1798	AMEX	DBEM	Mon, Apr 22, 2019	23.30	23.37	23.23	23.26
1797	AMEX	DBEM	Thu, Apr 18, 2019	23.46	23.53	23.33	23.45
1796	AMEX	DBEM	Wed, Apr 17, 2019	23.60	23.60	23.37	23.50
1795	AMEX	DBEM	Tue, Apr 16, 2019	23.32	23.44	23.32	23.35
1794	AMEX	DBEM	Mon, Apr 15, 2019	23.33	23.33	23.13	23.19
1793	AMEX	DBEM	Fri, Apr 12, 2019	23.44	23.44	23.31	23.38
1792	AMEX	DBEM	Thu, Apr 11, 2019	23.32	23.32	23.14	23.14
1791	AMEX	DBEM	Wed, Apr 10, 2019	23.48	23.48	23.35	23.43
1790	AMEX	DBEM	Tue, Apr 9, 2019	23.42	23.42	23.33	23.38
1789	AMEX	DBEM	Mon, Apr 8, 2019	23.30	23.41	23.29	23.32
1788	AMEX	DBEM	Fri, Apr 5, 2019	23.36	23.43	23.30	23.40
1787	AMEX	DBEM	Thu, Apr 4, 2019	23.16	23.28	23.13	23.28
1786	AMEX	DBEM	Wed, Apr 3, 2019	23.17	23.26	23.00	23.02
1785	AMEX	DBEM	Tue, Apr 2, 2019	23.02	23.02	22.90	23.01
1784	AMEX	DBEM	Mon, Apr 1, 2019	22.95	23.01	22.92	22.92
1783	AMEX	DBEM	Fri, Mar 29, 2019	22.71	22.77	22.68	22.71
1782	AMEX	DBEM	Thu, Mar 28, 2019	22.53	22.56	22.38	22.55
1781	AMEX	DBEM	Wed, Mar 27, 2019	22.42	22.50	22.31	22.31
1780	AMEX	DBEM	Tue, Mar 26, 2019	22.55	22.58	22.41	22.53
1779	AMEX	DBEM	Mon, Mar 25, 2019	22.40	22.50	22.34	22.34
1778	AMEX	DBEM	Fri, Mar 22, 2019	22.65	22.78	22.47	22.48
1777	AMEX	DBEM	Thu, Mar 21, 2019	22.70	22.96	22.67	22.92
1776	AMEX	DBEM	Wed, Mar 20, 2019	22.89	23.05	22.75	22.83
1775	AMEX	DBEM	Tue, Mar 19, 2019	22.98	22.98	22.85	22.98
1774	AMEX	DBEM	Mon, Mar 18, 2019	22.84	22.94	22.80	22.94
1773	AMEX	DBEM	Fri, Mar 15, 2019	22.69	22.74	22.64	22.65
1772	AMEX	DBEM	Thu, Mar 14, 2019	22.46	22.57	22.40	22.43
1771	AMEX	DBEM	Wed, Mar 13, 2019	22.56	22.60	22.47	22.60
1770	AMEX	DBEM	Tue, Mar 12, 2019	22.51	22.58	22.47	22.58
1769	AMEX	DBEM	Mon, Mar 11, 2019	22.31	22.47	22.28	22.38
1768	AMEX	DBEM	Fri, Mar 8, 2019	22.10	22.14	22.01	22.14
1767	AMEX	DBEM	Thu, Mar 7, 2019	22.50	22.50	22.19	22.28
1766	AMEX	DBEM	Wed, Mar 6, 2019	22.69	22.69	22.52	22.56
1765	AMEX	DBEM	Tue, Mar 5, 2019	22.59	22.64	22.52	22.63
1764	AMEX	DBEM	Mon, Mar 4, 2019	22.63	22.63	22.28	22.45
1763	AMEX	DBEM	Fri, Mar 1, 2019	22.62	22.62	22.44	22.47
1762	AMEX	DBEM	Thu, Feb 28, 2019	22.54	22.54	22.40	22.44
1761	AMEX	DBEM	Wed, Feb 27, 2019	22.66	22.66	22.55	22.62
1760	AMEX	DBEM	Tue, Feb 26, 2019	22.66	22.84	22.59	22.74
1759	AMEX	DBEM	Mon, Feb 25, 2019	22.83	22.91	22.74	22.84
1758	AMEX	DBEM	Fri, Feb 22, 2019	22.63	22.63	22.51	22.56
1757	AMEX	DBEM	Thu, Feb 21, 2019	22.50	22.50	22.28	22.40
1756	AMEX	DBEM	Wed, Feb 20, 2019	22.45	22.67	22.35	22.45
1755	AMEX	DBEM	Tue, Feb 19, 2019	22.05	22.32	22.05	22.32
1754	AMEX	DBEM	Fri, Feb 15, 2019	22.28	22.35	22.09	22.14
1753	AMEX	DBEM	Thu, Feb 14, 2019	22.19	22.29	22.08	22.28
1752	AMEX	DBEM	Wed, Feb 13, 2019	22.31	22.31	22.15	22.22
1751	AMEX	DBEM	Tue, Feb 12, 2019	22.18	22.31	22.17	22.28
1750	AMEX	DBEM	Mon, Feb 11, 2019	22.24	22.24	22.02	22.04
1749	AMEX	DBEM	Fri, Feb 8, 2019	22.02	22.17	21.98	22.16
1748	AMEX	DBEM	Thu, Feb 7, 2019	22.35	22.35	22.02	22.19
1747	AMEX	DBEM	Wed, Feb 6, 2019	22.63	22.63	22.41	22.49
1746	AMEX	DBEM	Tue, Feb 5, 2019	22.52	22.71	22.41	22.69
1745	AMEX	DBEM	Mon, Feb 4, 2019	22.22	22.43	22.22	22.36
1744	AMEX	DBEM	Fri, Feb 1, 2019	22.40	22.40	22.21	22.26
1743	AMEX	DBEM	Thu, Jan 31, 2019	22.34	22.41	22.26	22.40
1742	AMEX	DBEM	Wed, Jan 30, 2019	22.13	22.26	21.99	22.22
1741	AMEX	DBEM	Tue, Jan 29, 2019	22.04	22.04	21.86	21.86
1740	AMEX	DBEM	Mon, Jan 28, 2019	21.82	21.98	21.79	21.98
1739	AMEX	DBEM	Fri, Jan 25, 2019	22.03	22.16	22.03	22.06
1738	AMEX	DBEM	Thu, Jan 24, 2019	21.76	21.90	21.75	21.86
1737	AMEX	DBEM	Wed, Jan 23, 2019	21.72	21.75	21.59	21.66
1736	AMEX	DBEM	Tue, Jan 22, 2019	21.67	21.67	21.40	21.55
1735	AMEX	DBEM	Fri, Jan 18, 2019	21.75	21.95	21.75	21.85
1734	AMEX	DBEM	Thu, Jan 17, 2019	21.58	21.71	21.54	21.68
1733	AMEX	DBEM	Wed, Jan 16, 2019	21.61	21.67	21.57	21.67
1732	AMEX	DBEM	Tue, Jan 15, 2019	21.64	21.69	21.31	21.39
1731	AMEX	DBEM	Mon, Jan 14, 2019	21.42	21.50	21.35	21.36
1730	AMEX	DBEM	Fri, Jan 11, 2019	21.48	21.63	21.47	21.51
1729	AMEX	DBEM	Thu, Jan 10, 2019	21.54	21.71	21.51	21.71
1728	AMEX	DBEM	Wed, Jan 9, 2019	21.32	21.76	21.32	21.55
1727	AMEX	DBEM	Tue, Jan 8, 2019	21.20	21.30	21.05	21.30
1726	AMEX	DBEM	Mon, Jan 7, 2019	21.03	21.16	20.96	21.13
1725	AMEX	DBEM	Fri, Jan 4, 2019	20.78	21.17	20.78	20.99
1724	AMEX	DBEM	Thu, Jan 3, 2019	20.64	20.71	20.49	20.54
1723	AMEX	DBEM	Wed, Jan 2, 2019	20.54	21.00	20.54	20.83
1722	AMEX	DBEM	Mon, Dec 31, 2018	21.15	21.28	20.69	20.89
1721	AMEX	DBEM	Fri, Dec 28, 2018	20.74	21.05	20.74	20.96
1720	AMEX	DBEM	Thu, Dec 27, 2018	20.47	20.75	20.35	20.75
1719	AMEX	DBEM	Wed, Dec 26, 2018	20.46	20.98	20.43	20.87
1718	AMEX	DBEM	Mon, Dec 24, 2018	20.68	20.73	20.47	20.56
1717	AMEX	DBEM	Fri, Dec 21, 2018	20.67	20.79	20.50	20.54
1716	AMEX	DBEM	Thu, Dec 20, 2018	20.78	20.88	20.64	20.66
1715	AMEX	DBEM	Wed, Dec 19, 2018	21.08	21.13	20.55	20.63
1714	AMEX	DBEM	Tue, Dec 18, 2018	21.45	21.60	21.45	20.87
1713	AMEX	DBEM	Mon, Dec 17, 2018	21.71	21.71	21.30	21.33
1712	AMEX	DBEM	Fri, Dec 14, 2018	21.73	21.83	21.66	21.67
1711	AMEX	DBEM	Thu, Dec 13, 2018	22.07	22.07	21.85	21.89
1710	AMEX	DBEM	Wed, Dec 12, 2018	22.06	22.06	21.85	21.85
1709	AMEX	DBEM	Tue, Dec 11, 2018	21.65	21.71	21.52	21.57
1708	AMEX	DBEM	Mon, Dec 10, 2018	21.65	21.65	21.33	21.48
1707	AMEX	DBEM	Fri, Dec 7, 2018	21.90	22.05	21.60	21.62
1706	AMEX	DBEM	Thu, Dec 6, 2018	21.59	21.85	21.56	21.82
1705	AMEX	DBEM	Tue, Dec 4, 2018	22.44	22.44	22.02	22.09
1704	AMEX	DBEM	Mon, Dec 3, 2018	22.57	22.57	22.34	22.37
1703	AMEX	DBEM	Fri, Nov 30, 2018	21.90	22.13	21.54	22.01
1702	AMEX	DBEM	Thu, Nov 29, 2018	22.22	22.22	21.95	22.09
1701	AMEX	DBEM	Wed, Nov 28, 2018	21.94	22.30	21.87	22.24
1700	AMEX	DBEM	Tue, Nov 27, 2018	21.72	21.85	21.72	21.85
1699	AMEX	DBEM	Mon, Nov 26, 2018	21.73	21.83	21.68	21.73
1698	AMEX	DBEM	Fri, Nov 23, 2018	21.42	21.50	21.42	21.50
1697	AMEX	DBEM	Wed, Nov 21, 2018	21.62	21.73	21.62	21.70
1696	AMEX	DBEM	Tue, Nov 20, 2018	21.38	21.48	21.28	21.29
1695	AMEX	DBEM	Mon, Nov 19, 2018	21.86	21.87	21.63	21.74
1694	AMEX	DBEM	Fri, Nov 16, 2018	21.81	22.03	21.78	22.03
1693	AMEX	DBEM	Thu, Nov 15, 2018	21.73	22.05	21.68	21.94
1692	AMEX	DBEM	Wed, Nov 14, 2018	21.65	21.68	21.45	21.60
1691	AMEX	DBEM	Tue, Nov 13, 2018	21.52	21.76	21.47	21.59
1690	AMEX	DBEM	Mon, Nov 12, 2018	21.72	21.72	21.32	21.34
1689	AMEX	DBEM	Fri, Nov 9, 2018	21.68	21.68	21.46	21.62
1688	AMEX	DBEM	Thu, Nov 8, 2018	22.05	22.27	21.78	21.92
1687	AMEX	DBEM	Wed, Nov 7, 2018	22.16	22.38	22.06	22.27
1686	AMEX	DBEM	Tue, Nov 6, 2018	21.94	22.04	21.81	22.04
1685	AMEX	DBEM	Mon, Nov 5, 2018	21.90	22.05	21.90	21.98
1684	AMEX	DBEM	Fri, Nov 2, 2018	22.07	22.18	21.83	21.97
1683	AMEX	DBEM	Thu, Nov 1, 2018	21.43	21.84	21.42	21.77
1682	AMEX	DBEM	Wed, Oct 31, 2018	21.23	21.37	21.23	21.31
1681	AMEX	DBEM	Tue, Oct 30, 2018	20.68	21.07	20.68	20.92
1680	AMEX	DBEM	Mon, Oct 29, 2018	21.09	21.09	20.42	20.60
1679	AMEX	DBEM	Fri, Oct 26, 2018	20.87	21.05	20.75	20.95
1678	AMEX	DBEM	Thu, Oct 25, 2018	20.99	21.28	20.99	21.20
1677	AMEX	DBEM	Wed, Oct 24, 2018	21.34	21.34	20.79	20.81
1676	AMEX	DBEM	Tue, Oct 23, 2018	21.24	21.49	21.04	21.43
1675	AMEX	DBEM	Mon, Oct 22, 2018	21.71	21.71	21.57	21.65
1674	AMEX	DBEM	Fri, Oct 19, 2018	21.49	21.61	21.36	21.47
1673	AMEX	DBEM	Thu, Oct 18, 2018	21.52	21.52	21.18	21.18
1672	AMEX	DBEM	Wed, Oct 17, 2018	21.80	21.80	21.66	21.71
1671	AMEX	DBEM	Tue, Oct 16, 2018	21.67	21.89	21.67	21.88
1670	AMEX	DBEM	Mon, Oct 15, 2018	21.50	21.66	21.46	21.46
1669	AMEX	DBEM	Fri, Oct 12, 2018	21.85	21.85	21.58	21.71
1668	AMEX	DBEM	Thu, Oct 11, 2018	21.38	21.43	21.11	21.27
1667	AMEX	DBEM	Wed, Oct 10, 2018	22.06	22.06	21.46	21.59
1666	AMEX	DBEM	Tue, Oct 9, 2018	21.99	22.18	21.96	22.14
1665	AMEX	DBEM	Mon, Oct 8, 2018	22.05	22.24	22.03	22.23
1664	AMEX	DBEM	Fri, Oct 5, 2018	22.29	22.32	22.13	22.18
1663	AMEX	DBEM	Thu, Oct 4, 2018	22.64	22.64	22.25	22.39
1662	AMEX	DBEM	Wed, Oct 3, 2018	22.96	22.99	22.68	22.73
1661	AMEX	DBEM	Tue, Oct 2, 2018	22.88	22.96	22.87	22.91
1660	AMEX	DBEM	Mon, Oct 1, 2018	23.17	23.18	23.08	23.08
1659	AMEX	DBEM	Fri, Sep 28, 2018	23.11	23.14	23.00	23.08
1658	AMEX	DBEM	Thu, Sep 27, 2018	23.22	23.28	23.13	23.18
1657	AMEX	DBEM	Wed, Sep 26, 2018	23.21	23.35	23.12	23.14
1656	AMEX	DBEM	Tue, Sep 25, 2018	23.20	23.20	23.09	23.18
1655	AMEX	DBEM	Mon, Sep 24, 2018	23.14	23.14	23.01	23.08
1654	AMEX	DBEM	Fri, Sep 21, 2018	23.21	23.34	23.21	23.28
1653	AMEX	DBEM	Thu, Sep 20, 2018	23.20	23.22	23.11	23.21
1652	AMEX	DBEM	Wed, Sep 19, 2018	22.85	23.06	22.85	22.99
1651	AMEX	DBEM	Tue, Sep 18, 2018	22.74	22.86	22.74	22.83
1650	AMEX	DBEM	Mon, Sep 17, 2018	22.72	22.74	22.59	22.61
1649	AMEX	DBEM	Fri, Sep 14, 2018	22.85	22.92	22.75	22.87
1648	AMEX	DBEM	Thu, Sep 13, 2018	22.78	22.83	22.68	22.73
1647	AMEX	DBEM	Wed, Sep 12, 2018	22.35	22.67	22.35	22.55
1646	AMEX	DBEM	Tue, Sep 11, 2018	22.40	22.56	22.38	22.47
1645	AMEX	DBEM	Mon, Sep 10, 2018	22.93	22.93	22.46	22.46
1644	AMEX	DBEM	Fri, Sep 7, 2018	22.80	22.89	22.70	22.89
1643	AMEX	DBEM	Thu, Sep 6, 2018	22.87	22.98	22.75	22.82
1642	AMEX	DBEM	Wed, Sep 5, 2018	22.85	22.90	22.72	22.87
1641	AMEX	DBEM	Tue, Sep 4, 2018	23.20	23.20	23.00	23.09
1640	AMEX	DBEM	Fri, Aug 31, 2018	23.31	23.49	23.31	23.49
1639	AMEX	DBEM	Thu, Aug 30, 2018	23.55	23.55	23.39	23.39
1638	AMEX	DBEM	Wed, Aug 29, 2018	23.42	23.79	23.42	23.72
1637	AMEX	DBEM	Tue, Aug 28, 2018	23.72	23.72	23.52	23.53
1636	AMEX	DBEM	Mon, Aug 27, 2018	23.51	23.71	23.51	23.67
1635	AMEX	DBEM	Fri, Aug 24, 2018	23.36	23.39	23.30	23.32
1634	AMEX	DBEM	Thu, Aug 23, 2018	23.35	23.35	23.12	23.12
1633	AMEX	DBEM	Wed, Aug 22, 2018	23.19	23.42	23.19	23.40
1632	AMEX	DBEM	Tue, Aug 21, 2018	23.02	23.23	23.02	23.14
1631	AMEX	DBEM	Mon, Aug 20, 2018	22.85	22.94	22.84	22.89
1630	AMEX	DBEM	Fri, Aug 17, 2018	22.58	22.81	22.57	22.77
1629	AMEX	DBEM	Thu, Aug 16, 2018	22.79	22.79	22.64	22.67
1628	AMEX	DBEM	Wed, Aug 15, 2018	22.58	22.60	22.37	22.53
1627	AMEX	DBEM	Tue, Aug 14, 2018	23.05	23.05	22.89	22.98
1626	AMEX	DBEM	Mon, Aug 13, 2018	23.01	23.13	22.95	22.98
1625	AMEX	DBEM	Fri, Aug 10, 2018	23.15	23.43	23.15	23.29
1624	AMEX	DBEM	Thu, Aug 9, 2018	23.56	23.61	23.53	23.53
1623	AMEX	DBEM	Wed, Aug 8, 2018	23.43	23.51	23.40	23.51
1622	AMEX	DBEM	Tue, Aug 7, 2018	23.53	23.55	23.40	23.40
1621	AMEX	DBEM	Mon, Aug 6, 2018	23.46	23.46	23.34	23.35
1620	AMEX	DBEM	Fri, Aug 3, 2018	23.42	23.46	23.36	23.36
1619	AMEX	DBEM	Thu, Aug 2, 2018	23.00	23.35	23.00	23.27
1618	AMEX	DBEM	Wed, Aug 1, 2018	23.53	23.58	23.39	23.48
1617	AMEX	DBEM	Tue, Jul 31, 2018	23.59	23.72	23.57	23.63
1616	AMEX	DBEM	Mon, Jul 30, 2018	23.45	23.66	23.45	23.50
1615	AMEX	DBEM	Fri, Jul 27, 2018	23.57	23.75	23.49	23.54
1614	AMEX	DBEM	Thu, Jul 26, 2018	23.65	23.65	23.57	23.57
1613	AMEX	DBEM	Wed, Jul 25, 2018	23.37	23.88	23.37	23.87
1612	AMEX	DBEM	Tue, Jul 24, 2018	23.40	23.60	23.40	23.49
1611	AMEX	DBEM	Mon, Jul 23, 2018	23.11	23.31	23.11	23.21
1610	AMEX	DBEM	Fri, Jul 20, 2018	23.32	23.37	23.29	23.31
1609	AMEX	DBEM	Thu, Jul 19, 2018	23.06	23.19	22.99	23.08
1608	AMEX	DBEM	Wed, Jul 18, 2018	23.32	23.34	23.19	23.26
1607	AMEX	DBEM	Tue, Jul 17, 2018	23.26	23.39	23.19	23.31
1606	AMEX	DBEM	Mon, Jul 16, 2018	23.19	23.27	23.12	23.23
1605	AMEX	DBEM	Fri, Jul 13, 2018	23.35	23.38	23.32	23.36
1604	AMEX	DBEM	Thu, Jul 12, 2018	23.37	23.37	23.27	23.35
1603	AMEX	DBEM	Wed, Jul 11, 2018	23.16	23.16	23.06	23.12
1602	AMEX	DBEM	Tue, Jul 10, 2018	23.38	23.39	23.23	23.29
1601	AMEX	DBEM	Mon, Jul 9, 2018	23.36	23.47	23.33	23.47
1600	AMEX	DBEM	Fri, Jul 6, 2018	22.74	23.14	22.74	23.08
1599	AMEX	DBEM	Thu, Jul 5, 2018	23.04	23.04	22.84	22.90
1598	AMEX	DBEM	Tue, Jul 3, 2018	22.93	23.05	22.83	22.83
1597	AMEX	DBEM	Mon, Jul 2, 2018	23.03	23.12	22.82	22.97
1596	AMEX	DBEM	Fri, Jun 29, 2018	22.93	23.20	22.93	23.16
1595	AMEX	DBEM	Thu, Jun 28, 2018	22.59	22.83	22.59	22.80
1594	AMEX	DBEM	Wed, Jun 27, 2018	22.88	23.00	22.69	22.73
1593	AMEX	DBEM	Tue, Jun 26, 2018	23.09	23.10	22.93	22.99
1592	AMEX	DBEM	Mon, Jun 25, 2018	23.08	23.10	22.96	23.10
1591	AMEX	DBEM	Fri, Jun 22, 2018	23.43	23.46	23.34	23.40
1590	AMEX	DBEM	Thu, Jun 21, 2018	23.38	23.50	23.15	23.21
1589	AMEX	DBEM	Wed, Jun 20, 2018	23.38	23.58	23.38	23.54
1588	AMEX	DBEM	Tue, Jun 19, 2018	23.40	23.47	23.16	23.46
1587	AMEX	DBEM	Mon, Jun 18, 2018	23.66	23.66	23.44	23.54
1586	AMEX	DBEM	Fri, Jun 15, 2018	23.76	23.93	23.74	23.93
1585	AMEX	DBEM	Thu, Jun 14, 2018	24.00	24.04	23.96	23.98
1584	AMEX	DBEM	Wed, Jun 13, 2018	24.08	24.22	24.00	24.03
1583	AMEX	DBEM	Tue, Jun 12, 2018	24.18	24.18	24.12	24.18
1582	AMEX	DBEM	Mon, Jun 11, 2018	24.15	24.27	24.15	24.17
1581	AMEX	DBEM	Fri, Jun 8, 2018	24.06	24.23	24.04	24.23
1580	AMEX	DBEM	Thu, Jun 7, 2018	24.47	24.47	24.17	24.25
1579	AMEX	DBEM	Wed, Jun 6, 2018	24.36	24.50	24.30	24.50
1578	AMEX	DBEM	Tue, Jun 5, 2018	24.33	24.37	24.14	24.24
1577	AMEX	DBEM	Mon, Jun 4, 2018	24.31	24.37	24.29	24.37
1576	AMEX	DBEM	Fri, Jun 1, 2018	24.04	24.11	23.96	24.06
1575	AMEX	DBEM	Thu, May 31, 2018	23.80	23.83	23.65	23.82
1574	AMEX	DBEM	Wed, May 30, 2018	23.58	23.78	23.58	23.75
1573	AMEX	DBEM	Tue, May 29, 2018	23.84	23.88	23.64	23.78
1572	AMEX	DBEM	Fri, May 25, 2018	24.08	24.12	24.04	24.12
1571	AMEX	DBEM	Thu, May 24, 2018	24.12	24.12	23.91	24.05
1570	AMEX	DBEM	Wed, May 23, 2018	24.03	24.22	23.99	24.17
1569	AMEX	DBEM	Tue, May 22, 2018	24.29	24.43	24.22	24.25
1568	AMEX	DBEM	Mon, May 21, 2018	24.46	24.62	24.25	24.32
1567	AMEX	DBEM	Fri, May 18, 2018	24.24	24.33	24.12	24.32
1566	AMEX	DBEM	Thu, May 17, 2018	24.34	24.48	24.30	24.38
1565	AMEX	DBEM	Wed, May 16, 2018	24.35	24.64	24.35	24.52
1564	AMEX	DBEM	Tue, May 15, 2018	24.23	24.25	24.10	24.25
1563	AMEX	DBEM	Mon, May 14, 2018	24.62	24.64	24.56	24.56
1562	AMEX	DBEM	Fri, May 11, 2018	24.54	24.54	24.40	24.48
1561	AMEX	DBEM	Thu, May 10, 2018	24.28	24.48	24.28	24.39
1560	AMEX	DBEM	Wed, May 9, 2018	24.20	24.20	24.05	24.20
1559	AMEX	DBEM	Tue, May 8, 2018	23.91	24.06	23.91	24.02
1558	AMEX	DBEM	Mon, May 7, 2018	23.88	24.00	23.84	23.91
1557	AMEX	DBEM	Fri, May 4, 2018	23.76	24.02	23.76	23.97
1556	AMEX	DBEM	Thu, May 3, 2018	23.88	24.00	23.66	23.84
1555	AMEX	DBEM	Wed, May 2, 2018	23.99	24.15	23.94	23.94
1554	AMEX	DBEM	Tue, May 1, 2018	23.93	24.07	23.84	24.07
1553	AMEX	DBEM	Mon, Apr 30, 2018	24.14	24.39	24.09	24.13
1552	AMEX	DBEM	Fri, Apr 27, 2018	24.14	24.23	24.08	24.18
1551	AMEX	DBEM	Thu, Apr 26, 2018	24.02	24.16	23.96	24.16
1550	AMEX	DBEM	Wed, Apr 25, 2018	23.97	23.97	23.74	23.83
1549	AMEX	DBEM	Tue, Apr 24, 2018	24.21	24.26	23.87	23.95
1548	AMEX	DBEM	Mon, Apr 23, 2018	24.05	24.18	24.02	24.12
1547	AMEX	DBEM	Fri, Apr 20, 2018	24.22	24.22	24.04	24.14
1546	AMEX	DBEM	Thu, Apr 19, 2018	24.42	24.42	24.27	24.29
1545	AMEX	DBEM	Wed, Apr 18, 2018	24.38	24.45	24.26	24.35
1544	AMEX	DBEM	Tue, Apr 17, 2018	24.19	24.28	24.06	24.28
1543	AMEX	DBEM	Mon, Apr 16, 2018	24.16	24.25	24.16	24.19
1542	AMEX	DBEM	Fri, Apr 13, 2018	24.42	24.42	24.22	24.24
1541	AMEX	DBEM	Thu, Apr 12, 2018	24.40	24.49	24.40	24.49
1540	AMEX	DBEM	Wed, Apr 11, 2018	24.31	24.50	24.31	24.39
1539	AMEX	DBEM	Tue, Apr 10, 2018	24.33	24.40	24.18	24.40
1538	AMEX	DBEM	Mon, Apr 9, 2018	24.11	24.13	23.93	23.95
1537	AMEX	DBEM	Fri, Apr 6, 2018	24.09	24.09	23.70	23.75
1536	AMEX	DBEM	Thu, Apr 5, 2018	24.27	24.27	24.13	24.17
1535	AMEX	DBEM	Wed, Apr 4, 2018	23.67	24.06	23.67	24.05
1534	AMEX	DBEM	Tue, Apr 3, 2018	24.03	24.04	23.83	24.02
1533	AMEX	DBEM	Mon, Apr 2, 2018	23.93	24.21	23.65	23.79
1532	AMEX	DBEM	Thu, Mar 29, 2018	23.87	24.33	23.87	24.33
1531	AMEX	DBEM	Wed, Mar 28, 2018	23.83	23.96	23.80	23.94
1530	AMEX	DBEM	Tue, Mar 27, 2018	24.31	24.45	24.00	24.00
1529	AMEX	DBEM	Mon, Mar 26, 2018	24.35	24.53	24.05	24.38
1528	AMEX	DBEM	Fri, Mar 23, 2018	24.28	24.37	23.83	23.83
1527	AMEX	DBEM	Thu, Mar 22, 2018	24.73	24.73	24.27	24.27
1526	AMEX	DBEM	Wed, Mar 21, 2018	24.90	25.19	24.86	25.09
1525	AMEX	DBEM	Tue, Mar 20, 2018	24.81	24.98	24.81	24.91
1524	AMEX	DBEM	Mon, Mar 19, 2018	24.81	24.81	24.59	24.75
1523	AMEX	DBEM	Fri, Mar 16, 2018	24.98	24.99	24.84	24.87
1522	AMEX	DBEM	Thu, Mar 15, 2018	25.03	25.05	24.92	24.92
1521	AMEX	DBEM	Wed, Mar 14, 2018	25.04	25.04	24.92	24.92
1520	AMEX	DBEM	Tue, Mar 13, 2018	25.18	25.29	24.85	24.91
1519	AMEX	DBEM	Mon, Mar 12, 2018	24.95	25.22	24.95	25.21
1518	AMEX	DBEM	Fri, Mar 9, 2018	24.72	25.02	24.72	25.02
1517	AMEX	DBEM	Thu, Mar 8, 2018	24.61	24.68	24.58	24.63
1516	AMEX	DBEM	Wed, Mar 7, 2018	24.36	24.59	24.36	24.55
1515	AMEX	DBEM	Tue, Mar 6, 2018	24.75	24.75	24.48	24.48
1514	AMEX	DBEM	Mon, Mar 5, 2018	24.25	24.43	24.15	24.41
1513	AMEX	DBEM	Fri, Mar 2, 2018	24.07	24.35	24.04	24.34
1512	AMEX	DBEM	Thu, Mar 1, 2018	24.56	24.67	24.18	24.31
1511	AMEX	DBEM	Wed, Feb 28, 2018	24.71	24.71	24.32	24.32
1510	AMEX	DBEM	Tue, Feb 27, 2018	25.00	25.00	24.73	24.76
1509	AMEX	DBEM	Mon, Feb 26, 2018	25.20	25.29	25.04	25.21
1508	AMEX	DBEM	Fri, Feb 23, 2018	24.86	25.15	24.86	25.15
1507	AMEX	DBEM	Thu, Feb 22, 2018	24.67	24.96	24.67	24.76
1506	AMEX	DBEM	Wed, Feb 21, 2018	25.02	25.21	24.83	24.83
1505	AMEX	DBEM	Tue, Feb 20, 2018	24.67	24.81	24.62	24.81
1504	AMEX	DBEM	Fri, Feb 16, 2018	24.90	25.09	24.90	24.94
1503	AMEX	DBEM	Thu, Feb 15, 2018	24.92	25.00	24.65	24.94
1502	AMEX	DBEM	Wed, Feb 14, 2018	24.25	24.71	24.25	24.68
1501	AMEX	DBEM	Tue, Feb 13, 2018	24.02	24.34	24.02	24.30
1500	AMEX	DBEM	Mon, Feb 12, 2018	24.09	24.14	23.88	23.92
1499	AMEX	DBEM	Fri, Feb 9, 2018	23.76	23.84	23.20	23.70
1498	AMEX	DBEM	Thu, Feb 8, 2018	24.45	24.45	23.52	23.52
1497	AMEX	DBEM	Wed, Feb 7, 2018	24.48	24.73	24.33	24.45
1496	AMEX	DBEM	Tue, Feb 6, 2018	24.19	25.06	24.19	24.93
1495	AMEX	DBEM	Mon, Feb 5, 2018	25.01	25.31	24.39	24.39
1494	AMEX	DBEM	Fri, Feb 2, 2018	25.39	25.39	25.03	25.11
1493	AMEX	DBEM	Thu, Feb 1, 2018	25.57	25.68	25.57	25.58
1492	AMEX	DBEM	Wed, Jan 31, 2018	25.80	25.88	25.63	25.72
1491	AMEX	DBEM	Tue, Jan 30, 2018	25.63	25.68	25.48	25.65
1490	AMEX	DBEM	Mon, Jan 29, 2018	26.08	26.12	25.96	25.96
1489	AMEX	DBEM	Fri, Jan 26, 2018	26.16	26.32	26.09	26.32
1488	AMEX	DBEM	Thu, Jan 25, 2018	26.04	26.13	25.91	26.01
1487	AMEX	DBEM	Wed, Jan 24, 2018	25.96	26.08	25.84	26.01
1486	AMEX	DBEM	Tue, Jan 23, 2018	25.69	25.94	25.68	25.94
1485	AMEX	DBEM	Mon, Jan 22, 2018	25.71	25.76	25.59	25.76
1484	AMEX	DBEM	Fri, Jan 19, 2018	25.63	25.65	25.50	25.65
1483	AMEX	DBEM	Thu, Jan 18, 2018	25.42	25.56	25.39	25.53
1482	AMEX	DBEM	Wed, Jan 17, 2018	25.32	25.55	25.32	25.41
1481	AMEX	DBEM	Tue, Jan 16, 2018	25.38	25.49	25.16	25.22
1480	AMEX	DBEM	Fri, Jan 12, 2018	25.06	25.27	25.05	25.26
1479	AMEX	DBEM	Thu, Jan 11, 2018	24.84	25.09	24.84	25.08
1478	AMEX	DBEM	Wed, Jan 10, 2018	24.93	25.01	24.85	24.93
1477	AMEX	DBEM	Tue, Jan 9, 2018	24.96	25.15	24.93	25.14
1476	AMEX	DBEM	Mon, Jan 8, 2018	25.02	25.13	24.93	25.11
1475	AMEX	DBEM	Fri, Jan 5, 2018	24.88	25.06	24.88	25.06
1474	AMEX	DBEM	Thu, Jan 4, 2018	24.80	24.86	24.71	24.81
1473	AMEX	DBEM	Wed, Jan 3, 2018	24.64	24.75	24.57	24.75
1472	AMEX	DBEM	Tue, Jan 2, 2018	24.36	24.54	24.34	24.54
1471	AMEX	DBEM	Fri, Dec 29, 2017	24.17	24.19	24.06	24.09
1470	AMEX	DBEM	Thu, Dec 28, 2017	24.03	24.03	23.94	24.03
1469	AMEX	DBEM	Wed, Dec 27, 2017	23.73	23.90	23.73	23.84
1468	AMEX	DBEM	Tue, Dec 26, 2017	23.79	23.79	23.72	23.77
1467	AMEX	DBEM	Fri, Dec 22, 2017	23.81	23.84	23.76	23.82
1466	AMEX	DBEM	Thu, Dec 21, 2017	23.69	23.78	23.66	23.72
1465	AMEX	DBEM	Wed, Dec 20, 2017	23.64	23.94	23.50	23.59
1464	AMEX	DBEM	Tue, Dec 19, 2017	23.61	23.62	23.49	23.49
1463	AMEX	DBEM	Mon, Dec 18, 2017	23.83	23.99	23.83	23.62
1462	AMEX	DBEM	Fri, Dec 15, 2017	23.80	23.80	23.70	23.71
1461	AMEX	DBEM	Thu, Dec 14, 2017	23.87	23.90	23.78	23.81
1460	AMEX	DBEM	Wed, Dec 13, 2017	23.72	23.94	23.72	23.88
1459	AMEX	DBEM	Tue, Dec 12, 2017	23.68	23.79	23.60	23.73
1458	AMEX	DBEM	Mon, Dec 11, 2017	23.71	23.87	23.71	23.83
1457	AMEX	DBEM	Fri, Dec 8, 2017	23.66	23.73	23.59	23.67
1456	AMEX	DBEM	Thu, Dec 7, 2017	23.36	23.55	23.36	23.48
1455	AMEX	DBEM	Wed, Dec 6, 2017	23.41	23.45	23.31	23.45
1454	AMEX	DBEM	Tue, Dec 5, 2017	23.63	23.80	23.63	23.63
1453	AMEX	DBEM	Mon, Dec 4, 2017	23.78	23.86	23.69	23.69
1452	AMEX	DBEM	Fri, Dec 1, 2017	23.76	23.78	23.54	23.68
1451	AMEX	DBEM	Thu, Nov 30, 2017	23.94	23.96	23.82	23.86
1450	AMEX	DBEM	Wed, Nov 29, 2017	24.29	24.29	24.00	24.06
1449	AMEX	DBEM	Tue, Nov 28, 2017	24.39	24.43	24.30	24.42
1448	AMEX	DBEM	Mon, Nov 27, 2017	24.35	24.35	24.21	24.21
1447	AMEX	DBEM	Fri, Nov 24, 2017	24.56	24.60	24.56	24.60
1446	AMEX	DBEM	Wed, Nov 22, 2017	24.71	24.73	24.59	24.60
1445	AMEX	DBEM	Tue, Nov 21, 2017	24.69	24.75	24.64	24.71
1444	AMEX	DBEM	Mon, Nov 20, 2017	24.37	24.46	24.32	24.45
1443	AMEX	DBEM	Fri, Nov 17, 2017	24.33	24.38	24.32	24.34
1442	AMEX	DBEM	Thu, Nov 16, 2017	24.17	24.33	24.17	24.27
1441	AMEX	DBEM	Wed, Nov 15, 2017	23.82	23.95	23.78	23.92
1440	AMEX	DBEM	Tue, Nov 14, 2017	24.18	24.18	23.94	23.98
1439	AMEX	DBEM	Mon, Nov 13, 2017	24.19	24.30	24.14	24.24
1438	AMEX	DBEM	Fri, Nov 10, 2017	24.20	24.30	24.15	24.30
1437	AMEX	DBEM	Thu, Nov 9, 2017	24.27	24.31	24.12	24.30
1436	AMEX	DBEM	Wed, Nov 8, 2017	24.36	24.41	24.27	24.39
1435	AMEX	DBEM	Tue, Nov 7, 2017	24.39	24.39	24.24	24.31
1434	AMEX	DBEM	Mon, Nov 6, 2017	24.22	24.38	24.22	24.34
1433	AMEX	DBEM	Fri, Nov 3, 2017	24.19	24.22	24.09	24.20
1432	AMEX	DBEM	Thu, Nov 2, 2017	24.17	24.20	24.09	24.19
1431	AMEX	DBEM	Wed, Nov 1, 2017	24.27	24.38	24.08	24.17
1430	AMEX	DBEM	Tue, Oct 31, 2017	24.03	24.07	24.00	24.06
1429	AMEX	DBEM	Mon, Oct 30, 2017	23.98	24.03	23.87	23.87
1428	AMEX	DBEM	Fri, Oct 27, 2017	23.93	24.06	23.87	24.05
1427	AMEX	DBEM	Thu, Oct 26, 2017	23.84	23.91	23.81	23.82
1426	AMEX	DBEM	Wed, Oct 25, 2017	23.99	24.06	23.73	23.87
1425	AMEX	DBEM	Tue, Oct 24, 2017	24.00	24.02	23.89	23.89
1424	AMEX	DBEM	Mon, Oct 23, 2017	24.05	24.05	23.90	23.91
1423	AMEX	DBEM	Fri, Oct 20, 2017	24.08	24.10	23.99	24.06
1422	AMEX	DBEM	Thu, Oct 19, 2017	23.80	23.95	23.80	23.95
1421	AMEX	DBEM	Wed, Oct 18, 2017	24.17	24.22	24.10	24.15
1420	AMEX	DBEM	Tue, Oct 17, 2017	24.15	24.22	24.05	24.09
1419	AMEX	DBEM	Mon, Oct 16, 2017	24.31	24.33	24.15	24.16
1418	AMEX	DBEM	Fri, Oct 13, 2017	24.18	24.22	24.11	24.14
1417	AMEX	DBEM	Thu, Oct 12, 2017	24.09	24.09	24.02	24.02
1416	AMEX	DBEM	Wed, Oct 11, 2017	23.92	24.04	23.92	24.03
1415	AMEX	DBEM	Tue, Oct 10, 2017	23.92	23.99	23.90	23.98
1414	AMEX	DBEM	Mon, Oct 9, 2017	23.82	23.84	23.76	23.77
1413	AMEX	DBEM	Fri, Oct 6, 2017	23.78	23.81	23.71	23.81
1412	AMEX	DBEM	Thu, Oct 5, 2017	23.75	23.90	23.73	23.84
1411	AMEX	DBEM	Wed, Oct 4, 2017	23.71	23.76	23.66	23.68
1410	AMEX	DBEM	Tue, Oct 3, 2017	23.61	23.73	23.53	23.73
1409	AMEX	DBEM	Mon, Oct 2, 2017	23.37	23.48	23.37	23.41
1408	AMEX	DBEM	Fri, Sep 29, 2017	23.26	23.38	23.25	23.34
1407	AMEX	DBEM	Thu, Sep 28, 2017	23.08	23.17	23.08	23.14
1406	AMEX	DBEM	Wed, Sep 27, 2017	23.24	23.26	23.06	23.20
1405	AMEX	DBEM	Tue, Sep 26, 2017	23.21	23.27	23.12	23.20
1404	AMEX	DBEM	Mon, Sep 25, 2017	23.41	23.41	23.13	23.24
1403	AMEX	DBEM	Fri, Sep 22, 2017	23.56	23.59	23.47	23.54
1402	AMEX	DBEM	Thu, Sep 21, 2017	23.67	23.74	23.63	23.63
1401	AMEX	DBEM	Wed, Sep 20, 2017	23.72	23.79	23.59	23.69
1400	AMEX	DBEM	Tue, Sep 19, 2017	23.76	23.76	23.65	23.74
1399	AMEX	DBEM	Mon, Sep 18, 2017	23.71	23.76	23.70	23.72
1398	AMEX	DBEM	Fri, Sep 15, 2017	23.49	23.60	23.44	23.60
1397	AMEX	DBEM	Thu, Sep 14, 2017	23.42	23.43	23.41	23.41
1396	AMEX	DBEM	Wed, Sep 13, 2017	23.42	23.45	23.25	23.44
1395	AMEX	DBEM	Tue, Sep 12, 2017	23.48	23.51	23.42	23.42
1394	AMEX	DBEM	Mon, Sep 11, 2017	23.37	23.46	23.36	23.42
1393	AMEX	DBEM	Fri, Sep 8, 2017	23.22	23.22	23.10	23.17
1392	AMEX	DBEM	Thu, Sep 7, 2017	23.02	23.24	23.00	23.22
1391	AMEX	DBEM	Wed, Sep 6, 2017	23.09	23.16	23.09	23.14
1390	AMEX	DBEM	Tue, Sep 5, 2017	23.15	23.15	22.92	23.02
1389	AMEX	DBEM	Fri, Sep 1, 2017	23.26	23.28	23.17	23.28
1388	AMEX	DBEM	Thu, Aug 31, 2017	23.22	23.26	23.20	23.24
1387	AMEX	DBEM	Wed, Aug 30, 2017	23.13	23.23	23.13	23.22
1386	AMEX	DBEM	Tue, Aug 29, 2017	23.02	23.18	23.02	23.18
1385	AMEX	DBEM	Mon, Aug 28, 2017	23.25	23.25	23.11	23.16
1384	AMEX	DBEM	Fri, Aug 25, 2017	23.32	23.33	23.17	23.21
1383	AMEX	DBEM	Thu, Aug 24, 2017	23.21	23.25	23.12	23.22
1382	AMEX	DBEM	Wed, Aug 23, 2017	23.07	23.15	23.01	23.08
1381	AMEX	DBEM	Tue, Aug 22, 2017	23.01	23.10	23.00	23.10
1380	AMEX	DBEM	Mon, Aug 21, 2017	22.82	22.88	22.79	22.88
1379	AMEX	DBEM	Fri, Aug 18, 2017	22.71	22.88	22.68	22.85
1378	AMEX	DBEM	Thu, Aug 17, 2017	22.79	22.89	22.62	22.62
1377	AMEX	DBEM	Wed, Aug 16, 2017	22.85	22.98	22.82	22.88
1376	AMEX	DBEM	Tue, Aug 15, 2017	22.66	22.82	22.60	22.67
1375	AMEX	DBEM	Mon, Aug 14, 2017	22.65	22.72	22.63	22.71
1374	AMEX	DBEM	Fri, Aug 11, 2017	22.43	22.51	22.37	22.46
1373	AMEX	DBEM	Thu, Aug 10, 2017	22.66	22.66	22.43	22.45
1372	AMEX	DBEM	Wed, Aug 9, 2017	22.86	22.89	22.83	22.83
1371	AMEX	DBEM	Tue, Aug 8, 2017	23.05	23.10	22.98	23.00
1370	AMEX	DBEM	Mon, Aug 7, 2017	22.98	23.00	22.96	23.00
1369	AMEX	DBEM	Fri, Aug 4, 2017	22.90	22.90	22.79	22.90
1368	AMEX	DBEM	Thu, Aug 3, 2017	22.87	22.87	22.71	22.82
1367	AMEX	DBEM	Wed, Aug 2, 2017	22.95	22.95	22.79	22.92
1366	AMEX	DBEM	Tue, Aug 1, 2017	22.84	22.91	22.84	22.86
1365	AMEX	DBEM	Mon, Jul 31, 2017	22.85	22.85	22.72	22.79
1364	AMEX	DBEM	Fri, Jul 28, 2017	22.67	22.79	22.65	22.79
1363	AMEX	DBEM	Thu, Jul 27, 2017	22.93	22.93	22.65	22.77
1362	AMEX	DBEM	Wed, Jul 26, 2017	22.75	22.83	22.74	22.83
1361	AMEX	DBEM	Tue, Jul 25, 2017	22.75	22.77	22.71	22.75
1360	AMEX	DBEM	Mon, Jul 24, 2017	22.72	22.75	22.65	22.71
1359	AMEX	DBEM	Fri, Jul 21, 2017	22.64	22.69	22.62	22.69
1358	AMEX	DBEM	Thu, Jul 20, 2017	22.70	22.75	22.68	22.68
1357	AMEX	DBEM	Wed, Jul 19, 2017	22.74	22.78	22.69	22.73
1356	AMEX	DBEM	Tue, Jul 18, 2017	22.47	22.58	22.42	22.51
1355	AMEX	DBEM	Mon, Jul 17, 2017	22.48	22.55	22.46	22.52
1354	AMEX	DBEM	Fri, Jul 14, 2017	22.53	22.62	22.51	22.62
1353	AMEX	DBEM	Thu, Jul 13, 2017	22.38	22.45	22.38	22.45
1352	AMEX	DBEM	Wed, Jul 12, 2017	22.29	22.41	22.29	22.35
1351	AMEX	DBEM	Tue, Jul 11, 2017	22.06	22.13	22.02	22.10
1350	AMEX	DBEM	Mon, Jul 10, 2017	21.87	21.95	21.87	21.93
1349	AMEX	DBEM	Fri, Jul 7, 2017	21.79	21.84	21.74	21.81
1348	AMEX	DBEM	Thu, Jul 6, 2017	21.90	21.90	21.78	21.78
1347	AMEX	DBEM	Wed, Jul 5, 2017	21.86	22.00	21.86	22.00
1346	AMEX	DBEM	Mon, Jul 3, 2017	22.03	22.03	21.97	21.97
1345	AMEX	DBEM	Fri, Jun 30, 2017	21.85	21.91	21.80	21.84
1344	AMEX	DBEM	Thu, Jun 29, 2017	21.84	21.84	21.63	21.76
1343	AMEX	DBEM	Wed, Jun 28, 2017	21.83	21.95	21.81	21.95
1342	AMEX	DBEM	Tue, Jun 27, 2017	21.93	21.93	21.77	21.81
1341	AMEX	DBEM	Mon, Jun 26, 2017	21.94	22.00	21.85	21.99
1340	AMEX	DBEM	Fri, Jun 23, 2017	21.69	21.80	21.65	21.78
1339	AMEX	DBEM	Thu, Jun 22, 2017	21.78	21.81	21.70	21.77
1338	AMEX	DBEM	Wed, Jun 21, 2017	21.62	21.72	21.59	21.72
1337	AMEX	DBEM	Tue, Jun 20, 2017	21.68	21.72	21.63	21.63
1336	AMEX	DBEM	Mon, Jun 19, 2017	21.76	21.80	21.71	21.77
1335	AMEX	DBEM	Fri, Jun 16, 2017	21.45	21.51	21.41	21.50
1334	AMEX	DBEM	Thu, Jun 15, 2017	21.47	21.50	21.42	21.50
1333	AMEX	DBEM	Wed, Jun 14, 2017	21.70	21.70	21.55	21.64
1332	AMEX	DBEM	Tue, Jun 13, 2017	21.62	21.69	21.62	21.66
1331	AMEX	DBEM	Mon, Jun 12, 2017	21.61	21.61	21.49	21.56
1330	AMEX	DBEM	Fri, Jun 9, 2017	21.85	21.87	21.61	21.61
1329	AMEX	DBEM	Thu, Jun 8, 2017	21.78	21.83	21.73	21.83
1328	AMEX	DBEM	Wed, Jun 7, 2017	21.72	21.72	21.62	21.67
1327	AMEX	DBEM	Tue, Jun 6, 2017	21.70	21.74	21.69	21.72
1326	AMEX	DBEM	Mon, Jun 5, 2017	21.72	21.73	21.69	21.70
1325	AMEX	DBEM	Fri, Jun 2, 2017	21.67	21.72	21.67	21.72
1324	AMEX	DBEM	Thu, Jun 1, 2017	21.53	21.65	21.52	21.65
1323	AMEX	DBEM	Wed, May 31, 2017	21.63	21.63	21.44	21.45
1322	AMEX	DBEM	Tue, May 30, 2017	21.79	21.79	21.71	21.73
1321	AMEX	DBEM	Fri, May 26, 2017	21.77	21.78	21.74	21.75
1320	AMEX	DBEM	Thu, May 25, 2017	21.69	21.72	21.61	21.72
1319	AMEX	DBEM	Wed, May 24, 2017	21.50	21.60	21.50	21.57
1318	AMEX	DBEM	Tue, May 23, 2017	21.53	21.58	21.51	21.58
1317	AMEX	DBEM	Mon, May 22, 2017	21.50	21.61	21.45	21.46
1316	AMEX	DBEM	Fri, May 19, 2017	21.42	21.55	21.42	21.52
1315	AMEX	DBEM	Thu, May 18, 2017	21.11	21.38	21.08	21.34
1314	AMEX	DBEM	Wed, May 17, 2017	21.56	21.56	21.38	21.43
1313	AMEX	DBEM	Tue, May 16, 2017	21.63	21.67	21.58	21.60
1312	AMEX	DBEM	Mon, May 15, 2017	21.61	21.68	21.61	21.65
1311	AMEX	DBEM	Fri, May 12, 2017	21.56	21.59	21.55	21.58
1310	AMEX	DBEM	Thu, May 11, 2017	21.50	21.56	21.47	21.53
1309	AMEX	DBEM	Wed, May 10, 2017	21.46	21.54	21.46	21.53
1308	AMEX	DBEM	Tue, May 9, 2017	21.47	21.52	21.47	21.49
1307	AMEX	DBEM	Mon, May 8, 2017	21.21	21.26	21.18	21.22
1306	AMEX	DBEM	Fri, May 5, 2017	21.01	21.15	21.01	21.15
1305	AMEX	DBEM	Thu, May 4, 2017	21.15	21.15	21.00	21.02
1304	AMEX	DBEM	Wed, May 3, 2017	21.21	21.22	21.12	21.20
1303	AMEX	DBEM	Tue, May 2, 2017	21.20	21.28	21.20	21.28
1302	AMEX	DBEM	Mon, May 1, 2017	21.36	21.36	21.16	21.23
1301	AMEX	DBEM	Fri, Apr 28, 2017	21.10	21.14	21.10	21.14
1300	AMEX	DBEM	Thu, Apr 27, 2017	21.09	21.09	21.03	21.06
1299	AMEX	DBEM	Wed, Apr 26, 2017	21.11	21.16	21.07	21.09
1298	AMEX	DBEM	Tue, Apr 25, 2017	21.02	21.11	21.02	21.07
1297	AMEX	DBEM	Mon, Apr 24, 2017	20.83	20.87	20.83	20.85
1296	AMEX	DBEM	Fri, Apr 21, 2017	20.66	20.68	20.62	20.68
1295	AMEX	DBEM	Thu, Apr 20, 2017	20.66	20.69	20.60	20.69
1294	AMEX	DBEM	Wed, Apr 19, 2017	20.58	20.59	20.44	20.47
1293	AMEX	DBEM	Tue, Apr 18, 2017	20.61	20.62	20.53	20.56
1292	AMEX	DBEM	Mon, Apr 17, 2017	20.75	20.76	20.63	20.75
1291	AMEX	DBEM	Thu, Apr 13, 2017	20.68	20.75	20.66	20.67
1290	AMEX	DBEM	Wed, Apr 12, 2017	20.76	20.79	20.64	20.67
1289	AMEX	DBEM	Tue, Apr 11, 2017	20.79	20.79	20.62	20.71
1288	AMEX	DBEM	Mon, Apr 10, 2017	20.73	20.76	20.69	20.74
1287	AMEX	DBEM	Fri, Apr 7, 2017	20.75	20.84	20.75	20.79
1286	AMEX	DBEM	Thu, Apr 6, 2017	20.82	20.94	20.77	20.80
1285	AMEX	DBEM	Wed, Apr 5, 2017	20.94	20.94	20.81	20.81
1284	AMEX	DBEM	Tue, Apr 4, 2017	20.75	20.87	20.75	20.84
1283	AMEX	DBEM	Mon, Apr 3, 2017	20.68	20.79	20.65	20.78
1282	AMEX	DBEM	Fri, Mar 31, 2017	20.64	20.71	20.64	20.64
1281	AMEX	DBEM	Thu, Mar 30, 2017	20.81	20.81	20.72	20.77
1280	AMEX	DBEM	Wed, Mar 29, 2017	20.78	20.85	20.78	20.84
1279	AMEX	DBEM	Tue, Mar 28, 2017	20.76	20.88	20.71	20.84
1278	AMEX	DBEM	Mon, Mar 27, 2017	20.64	20.80	20.56	20.77
1277	AMEX	DBEM	Fri, Mar 24, 2017	20.80	20.84	20.71	20.82
1276	AMEX	DBEM	Thu, Mar 23, 2017	20.69	20.82	20.69	20.75
1275	AMEX	DBEM	Wed, Mar 22, 2017	20.62	20.82	20.62	20.75
1274	AMEX	DBEM	Tue, Mar 21, 2017	20.97	20.97	20.68	20.73
1273	AMEX	DBEM	Mon, Mar 20, 2017	20.85	20.92	20.79	20.83
1272	AMEX	DBEM	Fri, Mar 17, 2017	20.78	20.79	20.71	20.76
1271	AMEX	DBEM	Thu, Mar 16, 2017	20.73	20.77	20.69	20.77
1270	AMEX	DBEM	Wed, Mar 15, 2017	20.45	20.67	20.39	20.67
1269	AMEX	DBEM	Tue, Mar 14, 2017	20.35	20.41	20.35	20.39
1268	AMEX	DBEM	Mon, Mar 13, 2017	20.33	20.46	20.33	20.45
1267	AMEX	DBEM	Fri, Mar 10, 2017	20.20	20.25	20.10	20.19
1266	AMEX	DBEM	Thu, Mar 9, 2017	20.11	20.12	20.01	20.12
1265	AMEX	DBEM	Wed, Mar 8, 2017	20.27	20.35	20.16	20.16
1264	AMEX	DBEM	Tue, Mar 7, 2017	20.30	20.33	20.26	20.28
1263	AMEX	DBEM	Mon, Mar 6, 2017	20.29	20.32	20.23	20.32
1262	AMEX	DBEM	Fri, Mar 3, 2017	20.27	20.33	20.20	20.31
1261	AMEX	DBEM	Thu, Mar 2, 2017	20.37	20.37	20.19	20.27
1260	AMEX	DBEM	Wed, Mar 1, 2017	20.32	20.47	20.32	20.47
1259	AMEX	DBEM	Tue, Feb 28, 2017	20.32	20.32	20.14	20.14
1258	AMEX	DBEM	Mon, Feb 27, 2017	20.35	20.43	20.30	20.37
1257	AMEX	DBEM	Fri, Feb 24, 2017	20.37	20.41	20.32	20.33
1256	AMEX	DBEM	Thu, Feb 23, 2017	20.62	20.62	20.49	20.56
1255	AMEX	DBEM	Wed, Feb 22, 2017	20.63	20.64	20.53	20.59
1254	AMEX	DBEM	Tue, Feb 21, 2017	20.58	20.65	20.54	20.59
1253	AMEX	DBEM	Fri, Feb 17, 2017	20.41	20.50	20.35	20.50
1252	AMEX	DBEM	Thu, Feb 16, 2017	20.50	20.55	20.48	20.53
1251	AMEX	DBEM	Wed, Feb 15, 2017	20.47	20.55	20.42	20.54
1250	AMEX	DBEM	Tue, Feb 14, 2017	20.43	20.43	20.26	20.38
1249	AMEX	DBEM	Mon, Feb 13, 2017	20.49	20.50	20.42	20.50
1248	AMEX	DBEM	Fri, Feb 10, 2017	20.33	20.45	20.33	20.43
1247	AMEX	DBEM	Thu, Feb 9, 2017	20.30	20.35	20.29	20.35
1246	AMEX	DBEM	Wed, Feb 8, 2017	20.17	20.25	20.13	20.23
1245	AMEX	DBEM	Tue, Feb 7, 2017	20.16	20.18	20.09	20.12
1244	AMEX	DBEM	Mon, Feb 6, 2017	20.11	20.12	20.05	20.09
1243	AMEX	DBEM	Fri, Feb 3, 2017	20.11	20.20	20.08	20.20
1242	AMEX	DBEM	Thu, Feb 2, 2017	20.12	20.13	20.05	20.13
1241	AMEX	DBEM	Wed, Feb 1, 2017	20.21	20.26	20.11	20.13
1240	AMEX	DBEM	Tue, Jan 31, 2017	20.08	20.16	20.08	20.13
1239	AMEX	DBEM	Mon, Jan 30, 2017	20.23	20.24	20.10	20.13
1238	AMEX	DBEM	Fri, Jan 27, 2017	20.26	20.34	20.26	20.30
1237	AMEX	DBEM	Thu, Jan 26, 2017	20.31	20.35	20.30	20.31
1236	AMEX	DBEM	Wed, Jan 25, 2017	20.27	20.31	20.24	20.31
1235	AMEX	DBEM	Tue, Jan 24, 2017	20.11	20.22	20.10	20.19
1234	AMEX	DBEM	Mon, Jan 23, 2017	19.96	20.08	19.93	20.07
1233	AMEX	DBEM	Fri, Jan 20, 2017	19.88	19.88	19.78	19.84
1232	AMEX	DBEM	Thu, Jan 19, 2017	19.87	19.88	19.78	19.84
1231	AMEX	DBEM	Wed, Jan 18, 2017	19.95	19.95	19.86	19.91
1230	AMEX	DBEM	Tue, Jan 17, 2017	19.83	19.96	19.83	19.90
1229	AMEX	DBEM	Fri, Jan 13, 2017	19.93	19.95	19.90	19.94
1228	AMEX	DBEM	Thu, Jan 12, 2017	19.97	19.97	19.84	19.96
1227	AMEX	DBEM	Wed, Jan 11, 2017	19.83	20.00	19.82	20.00
1226	AMEX	DBEM	Tue, Jan 10, 2017	19.74	19.84	19.74	19.81
1225	AMEX	DBEM	Mon, Jan 9, 2017	19.67	19.70	19.63	19.64
1224	AMEX	DBEM	Fri, Jan 6, 2017	19.67	19.69	19.63	19.68
1223	AMEX	DBEM	Thu, Jan 5, 2017	19.62	19.70	19.62	19.68
1222	AMEX	DBEM	Wed, Jan 4, 2017	19.52	19.59	19.52	19.56
1221	AMEX	DBEM	Tue, Jan 3, 2017	19.50	19.58	19.40	19.49
1220	AMEX	DBEM	Fri, Dec 30, 2016	19.28	19.28	19.17	19.25
1219	AMEX	DBEM	Thu, Dec 29, 2016	19.16	19.33	19.16	19.32
1218	AMEX	DBEM	Wed, Dec 28, 2016	19.08	19.09	19.07	19.09
1217	AMEX	DBEM	Tue, Dec 27, 2016	18.89	18.99	18.89	18.98
1216	AMEX	DBEM	Fri, Dec 23, 2016	18.79	18.87	18.79	18.85
1215	AMEX	DBEM	Thu, Dec 22, 2016	18.86	18.86	18.76	18.81
1214	AMEX	DBEM	Wed, Dec 21, 2016	19.14	19.14	18.98	18.99
1213	AMEX	DBEM	Tue, Dec 20, 2016	19.25	19.34	19.23	19.09
1212	AMEX	DBEM	Mon, Dec 19, 2016	19.30	19.31	19.22	19.23
1211	AMEX	DBEM	Fri, Dec 16, 2016	19.33	19.44	19.28	19.29
1210	AMEX	DBEM	Thu, Dec 15, 2016	19.40	19.45	19.38	19.42
1209	AMEX	DBEM	Wed, Dec 14, 2016	19.60	19.74	19.38	19.42
1208	AMEX	DBEM	Tue, Dec 13, 2016	19.67	19.78	19.67	19.74
1207	AMEX	DBEM	Mon, Dec 12, 2016	19.46	19.70	19.46	19.61
1206	AMEX	DBEM	Fri, Dec 9, 2016	19.67	19.68	19.61	19.68
1205	AMEX	DBEM	Thu, Dec 8, 2016	19.63	19.68	19.58	19.67
1204	AMEX	DBEM	Wed, Dec 7, 2016	19.50	19.61	19.37	19.58
1203	AMEX	DBEM	Tue, Dec 6, 2016	19.36	19.38	19.28	19.38
1202	AMEX	DBEM	Mon, Dec 5, 2016	19.29	19.29	19.24	19.27
1201	AMEX	DBEM	Fri, Dec 2, 2016	19.23	19.26	19.15	19.15
1200	AMEX	DBEM	Thu, Dec 1, 2016	19.47	19.47	19.23	19.23
1199	AMEX	DBEM	Wed, Nov 30, 2016	19.37	19.50	19.37	19.46
1198	AMEX	DBEM	Tue, Nov 29, 2016	19.30	19.40	19.30	19.34
1197	AMEX	DBEM	Mon, Nov 28, 2016	19.42	19.43	19.33	19.43
1196	AMEX	DBEM	Fri, Nov 25, 2016	19.35	19.36	19.31	19.31
1195	AMEX	DBEM	Wed, Nov 23, 2016	19.32	19.35	19.26	19.32
1194	AMEX	DBEM	Tue, Nov 22, 2016	19.38	19.43	19.28	19.37
1193	AMEX	DBEM	Mon, Nov 21, 2016	19.23	19.24	19.14	19.18
1192	AMEX	DBEM	Fri, Nov 18, 2016	19.12	19.17	19.08	19.15
1191	AMEX	DBEM	Thu, Nov 17, 2016	19.16	19.21	19.11	19.12
1190	AMEX	DBEM	Wed, Nov 16, 2016	19.05	19.10	19.01	19.10
1189	AMEX	DBEM	Tue, Nov 15, 2016	18.96	19.18	18.96	19.18
1188	AMEX	DBEM	Mon, Nov 14, 2016	19.01	19.02	18.80	18.88
1187	AMEX	DBEM	Fri, Nov 11, 2016	19.08	19.10	18.94	19.05
1186	AMEX	DBEM	Thu, Nov 10, 2016	19.65	19.65	19.33	19.34
1185	AMEX	DBEM	Wed, Nov 9, 2016	19.49	19.76	19.49	19.58
1184	AMEX	DBEM	Tue, Nov 8, 2016	19.78	20.02	19.78	19.93
1183	AMEX	DBEM	Mon, Nov 7, 2016	19.68	19.90	19.68	19.87
1182	AMEX	DBEM	Fri, Nov 4, 2016	19.37	19.47	19.30	19.32
1181	AMEX	DBEM	Thu, Nov 3, 2016	19.59	19.60	19.44	19.46
1180	AMEX	DBEM	Wed, Nov 2, 2016	19.71	19.71	19.48	19.56
1179	AMEX	DBEM	Tue, Nov 1, 2016	19.92	19.92	19.70	19.80
1178	AMEX	DBEM	Mon, Oct 31, 2016	19.92	19.98	19.91	19.95
1177	AMEX	DBEM	Fri, Oct 28, 2016	19.96	20.01	19.84	19.88
1176	AMEX	DBEM	Thu, Oct 27, 2016	20.09	20.09	19.97	19.97
1175	AMEX	DBEM	Wed, Oct 26, 2016	20.04	20.25	20.01	20.01
1174	AMEX	DBEM	Tue, Oct 25, 2016	20.19	20.26	20.19	20.22
1173	AMEX	DBEM	Mon, Oct 24, 2016	20.35	20.36	20.21	20.27
1172	AMEX	DBEM	Fri, Oct 21, 2016	20.16	20.25	20.15	20.23
1171	AMEX	DBEM	Thu, Oct 20, 2016	20.18	20.25	20.15	20.19
1170	AMEX	DBEM	Wed, Oct 19, 2016	20.21	20.25	20.12	20.22
1169	AMEX	DBEM	Tue, Oct 18, 2016	20.10	20.17	20.07	20.14
1168	AMEX	DBEM	Mon, Oct 17, 2016	19.90	19.92	19.85	19.85
1167	AMEX	DBEM	Fri, Oct 14, 2016	20.00	20.00	19.86	19.86
1166	AMEX	DBEM	Thu, Oct 13, 2016	19.76	19.89	19.69	19.84
1165	AMEX	DBEM	Wed, Oct 12, 2016	19.93	20.03	19.93	20.03
1164	AMEX	DBEM	Tue, Oct 11, 2016	20.07	20.07	19.93	20.03
1163	AMEX	DBEM	Mon, Oct 10, 2016	20.20	20.41	20.20	20.31
1162	AMEX	DBEM	Fri, Oct 7, 2016	20.23	20.24	20.15	20.16
1161	AMEX	DBEM	Thu, Oct 6, 2016	20.29	20.34	20.19	20.33
1160	AMEX	DBEM	Wed, Oct 5, 2016	20.19	20.33	20.15	20.22
1159	AMEX	DBEM	Tue, Oct 4, 2016	20.21	20.25	20.00	20.03
1158	AMEX	DBEM	Mon, Oct 3, 2016	20.12	20.18	20.09	20.18
1157	AMEX	DBEM	Fri, Sep 30, 2016	20.07	20.18	20.02	20.13
1156	AMEX	DBEM	Thu, Sep 29, 2016	20.31	20.33	20.07	20.07
1155	AMEX	DBEM	Wed, Sep 28, 2016	20.15	20.30	20.05	20.28
1154	AMEX	DBEM	Tue, Sep 27, 2016	20.07	20.08	19.95	20.05
1153	AMEX	DBEM	Mon, Sep 26, 2016	20.01	20.04	19.94	19.96
1152	AMEX	DBEM	Fri, Sep 23, 2016	20.32	20.32	20.07	20.23
1151	AMEX	DBEM	Thu, Sep 22, 2016	20.46	20.46	20.34	20.43
1150	AMEX	DBEM	Wed, Sep 21, 2016	20.10	20.34	19.97	20.34
1149	AMEX	DBEM	Tue, Sep 20, 2016	20.04	20.04	19.91	20.00
1148	AMEX	DBEM	Mon, Sep 19, 2016	20.07	20.08	19.90	19.91
1147	AMEX	DBEM	Fri, Sep 16, 2016	19.79	19.87	19.76	19.84
1146	AMEX	DBEM	Thu, Sep 15, 2016	19.76	20.01	19.76	19.98
1145	AMEX	DBEM	Wed, Sep 14, 2016	19.73	19.88	19.73	19.74
1144	AMEX	DBEM	Tue, Sep 13, 2016	19.87	19.87	19.58	19.69
1143	AMEX	DBEM	Mon, Sep 12, 2016	19.75	20.01	19.75	20.00
1142	AMEX	DBEM	Fri, Sep 9, 2016	20.21	20.21	19.93	19.94
1141	AMEX	DBEM	Thu, Sep 8, 2016	20.32	20.45	20.32	20.43
1140	AMEX	DBEM	Wed, Sep 7, 2016	20.39	20.42	20.36	20.41
1139	AMEX	DBEM	Tue, Sep 6, 2016	20.40	20.50	20.33	20.43
1138	AMEX	DBEM	Fri, Sep 2, 2016	20.20	20.20	20.05	20.20
1137	AMEX	DBEM	Thu, Sep 1, 2016	19.90	19.95	19.84	19.91
1136	AMEX	DBEM	Wed, Aug 31, 2016	20.03	20.03	19.81	19.90
1135	AMEX	DBEM	Tue, Aug 30, 2016	20.16	20.18	20.04	20.04
1134	AMEX	DBEM	Mon, Aug 29, 2016	20.00	20.09	19.97	20.03
1133	AMEX	DBEM	Fri, Aug 26, 2016	19.98	20.17	19.83	19.94
1132	AMEX	DBEM	Thu, Aug 25, 2016	19.99	20.04	19.98	19.98
1131	AMEX	DBEM	Wed, Aug 24, 2016	20.00	20.06	19.96	20.02
1130	AMEX	DBEM	Tue, Aug 23, 2016	20.08	20.12	20.00	20.02
1129	AMEX	DBEM	Mon, Aug 22, 2016	20.03	20.06	20.00	20.01
1128	AMEX	DBEM	Fri, Aug 19, 2016	20.09	20.20	20.09	20.14
1127	AMEX	DBEM	Thu, Aug 18, 2016	20.17	20.26	20.17	20.24
1126	AMEX	DBEM	Wed, Aug 17, 2016	20.09	20.18	20.00	20.09
1125	AMEX	DBEM	Tue, Aug 16, 2016	20.11	20.14	20.08	20.12
1124	AMEX	DBEM	Mon, Aug 15, 2016	20.09	20.24	20.09	20.20
1123	AMEX	DBEM	Fri, Aug 12, 2016	19.97	20.10	19.97	20.03
1122	AMEX	DBEM	Thu, Aug 11, 2016	19.93	20.09	19.91	20.03
1121	AMEX	DBEM	Wed, Aug 10, 2016	19.94	19.94	19.79	19.82
1120	AMEX	DBEM	Tue, Aug 9, 2016	19.90	20.00	19.86	19.90
1119	AMEX	DBEM	Mon, Aug 8, 2016	19.90	19.90	19.82	19.83
1118	AMEX	DBEM	Fri, Aug 5, 2016	19.74	19.75	19.69	19.73
1117	AMEX	DBEM	Thu, Aug 4, 2016	19.51	19.63	19.51	19.58
1116	AMEX	DBEM	Wed, Aug 3, 2016	19.35	19.52	19.35	19.52
1115	AMEX	DBEM	Tue, Aug 2, 2016	19.55	19.55	19.35	19.43
1114	AMEX	DBEM	Mon, Aug 1, 2016	19.63	19.65	19.54	19.56
1113	AMEX	DBEM	Fri, Jul 29, 2016	19.54	19.60	19.49	19.56
1112	AMEX	DBEM	Thu, Jul 28, 2016	19.70	19.70	19.55	19.61
1111	AMEX	DBEM	Wed, Jul 27, 2016	19.73	19.73	19.57	19.69
1110	AMEX	DBEM	Tue, Jul 26, 2016	19.61	19.68	19.56	19.67
1109	AMEX	DBEM	Mon, Jul 25, 2016	19.59	19.61	19.50	19.54
1108	AMEX	DBEM	Fri, Jul 22, 2016	19.51	19.66	19.50	19.63
1107	AMEX	DBEM	Thu, Jul 21, 2016	19.49	19.59	19.49	19.49
1106	AMEX	DBEM	Wed, Jul 20, 2016	19.51	19.62	19.49	19.61
1105	AMEX	DBEM	Tue, Jul 19, 2016	19.48	19.55	19.45	19.45
1104	AMEX	DBEM	Mon, Jul 18, 2016	19.45	19.58	19.45	19.57
1103	AMEX	DBEM	Fri, Jul 15, 2016	19.43	19.52	19.41	19.44
1102	AMEX	DBEM	Thu, Jul 14, 2016	19.41	19.46	19.40	19.44
1101	AMEX	DBEM	Wed, Jul 13, 2016	19.26	19.33	19.22	19.28
1100	AMEX	DBEM	Tue, Jul 12, 2016	19.31	19.39	19.30	19.31
1099	AMEX	DBEM	Mon, Jul 11, 2016	19.11	19.17	19.08	19.10
1098	AMEX	DBEM	Fri, Jul 8, 2016	18.87	18.97	18.86	18.95
1097	AMEX	DBEM	Thu, Jul 7, 2016	18.83	18.83	18.67	18.69
1096	AMEX	DBEM	Wed, Jul 6, 2016	18.56	18.72	18.52	18.72
1095	AMEX	DBEM	Tue, Jul 5, 2016	18.95	18.95	18.71	18.77
1094	AMEX	DBEM	Fri, Jul 1, 2016	19.00	19.06	18.94	19.05
1093	AMEX	DBEM	Thu, Jun 30, 2016	18.82	18.93	18.77	18.90
1092	AMEX	DBEM	Wed, Jun 29, 2016	18.55	18.76	18.55	18.67
1091	AMEX	DBEM	Tue, Jun 28, 2016	18.40	18.40	18.30	18.40
1090	AMEX	DBEM	Mon, Jun 27, 2016	18.21	18.21	17.96	18.03
1089	AMEX	DBEM	Fri, Jun 24, 2016	18.29	18.47	18.17	18.21
1088	AMEX	DBEM	Thu, Jun 23, 2016	18.79	18.95	18.79	18.95
1087	AMEX	DBEM	Wed, Jun 22, 2016	18.84	18.84	18.66	18.66
1086	AMEX	DBEM	Tue, Jun 21, 2016	18.61	18.72	18.56	18.66
1085	AMEX	DBEM	Mon, Jun 20, 2016	18.70	18.81	18.69	18.56
1084	AMEX	DBEM	Fri, Jun 17, 2016	18.44	18.50	18.39	18.49
1083	AMEX	DBEM	Thu, Jun 16, 2016	18.40	18.53	18.22	18.48
1082	AMEX	DBEM	Wed, Jun 15, 2016	18.51	18.67	18.50	18.50
1081	AMEX	DBEM	Tue, Jun 14, 2016	18.44	18.51	18.34	18.39
1080	AMEX	DBEM	Mon, Jun 13, 2016	18.57	18.57	18.42	18.42
1079	AMEX	DBEM	Fri, Jun 10, 2016	18.78	18.80	18.63	18.71
1078	AMEX	DBEM	Thu, Jun 9, 2016	19.04	19.07	18.98	19.05
1077	AMEX	DBEM	Wed, Jun 8, 2016	19.19	19.21	19.13	19.18
1076	AMEX	DBEM	Tue, Jun 7, 2016	19.16	19.17	19.10	19.13
1075	AMEX	DBEM	Mon, Jun 6, 2016	18.93	19.04	18.90	18.97
1074	AMEX	DBEM	Fri, Jun 3, 2016	18.92	18.94	18.79	18.87
1073	AMEX	DBEM	Thu, Jun 2, 2016	18.75	18.86	18.70	18.86
1072	AMEX	DBEM	Wed, Jun 1, 2016	18.72	18.72	18.60	18.70
1071	AMEX	DBEM	Tue, May 31, 2016	18.62	18.75	18.60	18.67
1070	AMEX	DBEM	Fri, May 27, 2016	18.66	18.66	18.56	18.61
1069	AMEX	DBEM	Thu, May 26, 2016	18.50	18.58	18.48	18.56
1068	AMEX	DBEM	Wed, May 25, 2016	18.53	18.57	18.45	18.45
1067	AMEX	DBEM	Tue, May 24, 2016	18.22	18.39	18.22	18.39
1066	AMEX	DBEM	Mon, May 23, 2016	18.22	18.24	18.13	18.17
1065	AMEX	DBEM	Fri, May 20, 2016	18.21	18.25	18.14	18.15
1064	AMEX	DBEM	Thu, May 19, 2016	18.00	18.09	17.93	18.08
1063	AMEX	DBEM	Wed, May 18, 2016	18.20	18.29	18.12	18.15
1062	AMEX	DBEM	Tue, May 17, 2016	18.23	18.29	18.13	18.15
1061	AMEX	DBEM	Mon, May 16, 2016	18.17	18.31	18.17	18.24
1060	AMEX	DBEM	Fri, May 13, 2016	18.18	18.18	18.02	18.05
1059	AMEX	DBEM	Thu, May 12, 2016	18.34	18.34	18.18	18.25
1058	AMEX	DBEM	Wed, May 11, 2016	18.32	18.39	18.25	18.32
1057	AMEX	DBEM	Tue, May 10, 2016	18.24	18.39	18.24	18.38
1056	AMEX	DBEM	Mon, May 9, 2016	18.23	18.25	18.09	18.11
1055	AMEX	DBEM	Fri, May 6, 2016	18.26	18.26	18.16	18.24
1054	AMEX	DBEM	Thu, May 5, 2016	18.39	18.39	18.17	18.25
1053	AMEX	DBEM	Wed, May 4, 2016	18.30	18.35	18.21	18.26
1052	AMEX	DBEM	Tue, May 3, 2016	18.54	18.57	18.33	18.35
1051	AMEX	DBEM	Mon, May 2, 2016	18.74	18.77	18.65	18.73
1050	AMEX	DBEM	Fri, Apr 29, 2016	18.73	18.83	18.66	18.80
1049	AMEX	DBEM	Thu, Apr 28, 2016	19.04	19.08	18.84	18.84
1048	AMEX	DBEM	Wed, Apr 27, 2016	19.02	19.18	18.91	19.18
1047	AMEX	DBEM	Tue, Apr 26, 2016	19.05	19.05	18.94	19.00
1046	AMEX	DBEM	Mon, Apr 25, 2016	19.01	19.08	18.90	18.90
1045	AMEX	DBEM	Fri, Apr 22, 2016	19.01	19.16	19.01	19.13
1044	AMEX	DBEM	Thu, Apr 21, 2016	19.07	19.19	19.04	19.13
1043	AMEX	DBEM	Wed, Apr 20, 2016	19.12	19.23	19.07	19.13
1042	AMEX	DBEM	Tue, Apr 19, 2016	19.21	19.30	19.18	19.24
1041	AMEX	DBEM	Mon, Apr 18, 2016	19.11	19.26	19.00	19.15
1040	AMEX	DBEM	Fri, Apr 15, 2016	19.10	19.23	19.06	19.15
1039	AMEX	DBEM	Thu, Apr 14, 2016	19.23	19.26	19.12	19.18
1038	AMEX	DBEM	Wed, Apr 13, 2016	19.22	19.35	19.18	19.18
1037	AMEX	DBEM	Tue, Apr 12, 2016	18.82	19.00	18.73	18.95
1036	AMEX	DBEM	Mon, Apr 11, 2016	18.64	18.83	18.64	18.65
1035	AMEX	DBEM	Fri, Apr 8, 2016	18.67	18.71	18.46	18.47
1034	AMEX	DBEM	Thu, Apr 7, 2016	18.55	18.55	18.38	18.45
1033	AMEX	DBEM	Wed, Apr 6, 2016	18.46	18.65	18.42	18.65
1032	AMEX	DBEM	Tue, Apr 5, 2016	18.76	18.76	18.76	18.54
1031	AMEX	DBEM	Mon, Apr 4, 2016	18.95	18.95	18.66	18.76
1030	AMEX	DBEM	Fri, Apr 1, 2016	18.58	18.93	18.58	18.81
1029	AMEX	DBEM	Thu, Mar 31, 2016	18.86	18.92	18.86	18.88
1028	AMEX	DBEM	Wed, Mar 30, 2016	18.95	19.04	18.92	18.96
1027	AMEX	DBEM	Tue, Mar 29, 2016	18.62	18.86	18.54	18.83
1026	AMEX	DBEM	Mon, Mar 28, 2016	18.71	18.71	18.62	18.67
1025	AMEX	DBEM	Thu, Mar 24, 2016	18.60	18.69	18.52	18.68
1024	AMEX	DBEM	Wed, Mar 23, 2016	18.84	18.84	18.68	18.68
1023	AMEX	DBEM	Tue, Mar 22, 2016	18.88	19.00	18.88	18.92
1022	AMEX	DBEM	Mon, Mar 21, 2016	18.99	19.01	18.93	18.99
1021	AMEX	DBEM	Fri, Mar 18, 2016	18.95	19.01	18.93	18.93
1020	AMEX	DBEM	Thu, Mar 17, 2016	18.76	18.85	18.68	18.85
1019	AMEX	DBEM	Wed, Mar 16, 2016	18.36	18.71	18.36	18.67
1018	AMEX	DBEM	Tue, Mar 15, 2016	18.64	18.64	18.64	18.47
1017	AMEX	DBEM	Mon, Mar 14, 2016	18.64	18.68	18.52	18.66
1016	AMEX	DBEM	Fri, Mar 11, 2016	18.35	18.35	18.35	18.65
1015	AMEX	DBEM	Thu, Mar 10, 2016	18.33	18.33	18.33	18.35
1014	AMEX	DBEM	Wed, Mar 9, 2016	18.40	18.40	18.30	18.33
1013	AMEX	DBEM	Tue, Mar 8, 2016	18.38	18.38	18.21	18.29
1012	AMEX	DBEM	Mon, Mar 7, 2016	18.40	18.59	18.40	18.50
1011	AMEX	DBEM	Fri, Mar 4, 2016	18.37	18.62	18.34	18.52
1010	AMEX	DBEM	Thu, Mar 3, 2016	18.22	18.22	18.22	18.34
1009	AMEX	DBEM	Wed, Mar 2, 2016	17.95	18.22	17.95	18.22
1008	AMEX	DBEM	Tue, Mar 1, 2016	17.72	18.00	17.72	18.00
1007	AMEX	DBEM	Mon, Feb 29, 2016	17.49	17.68	17.49	17.56
1006	AMEX	DBEM	Fri, Feb 26, 2016	17.64	17.64	17.43	17.45
1005	AMEX	DBEM	Thu, Feb 25, 2016	17.36	17.52	17.27	17.46
1004	AMEX	DBEM	Wed, Feb 24, 2016	17.30	17.50	17.18	17.42
1003	AMEX	DBEM	Tue, Feb 23, 2016	17.61	17.61	17.41	17.48
1002	AMEX	DBEM	Mon, Feb 22, 2016	17.70	17.79	17.68	17.79
1001	AMEX	DBEM	Fri, Feb 19, 2016	17.34	17.50	17.33	17.47
1000	AMEX	DBEM	Thu, Feb 18, 2016	17.53	17.59	17.45	17.50
999	AMEX	DBEM	Wed, Feb 17, 2016	17.45	17.59	17.33	17.57
998	AMEX	DBEM	Tue, Feb 16, 2016	17.16	17.33	17.09	17.29
997	AMEX	DBEM	Fri, Feb 12, 2016	16.65	16.75	16.62	16.74
996	AMEX	DBEM	Thu, Feb 11, 2016	16.56	16.60	16.45	16.60
995	AMEX	DBEM	Wed, Feb 10, 2016	16.89	16.99	16.70	16.72
994	AMEX	DBEM	Tue, Feb 9, 2016	16.75	16.78	16.61	16.76
993	AMEX	DBEM	Mon, Feb 8, 2016	17.05	17.05	16.78	16.96
992	AMEX	DBEM	Fri, Feb 5, 2016	17.29	17.29	17.14	17.19
991	AMEX	DBEM	Thu, Feb 4, 2016	17.24	17.38	17.18	17.24
990	AMEX	DBEM	Wed, Feb 3, 2016	17.05	17.20	16.84	17.18
989	AMEX	DBEM	Tue, Feb 2, 2016	17.16	17.16	16.88	16.93
988	AMEX	DBEM	Mon, Feb 1, 2016	17.27	17.38	17.22	17.32
987	AMEX	DBEM	Fri, Jan 29, 2016	17.26	17.50	17.24	17.46
986	AMEX	DBEM	Thu, Jan 28, 2016	17.17	17.17	16.92	17.00
985	AMEX	DBEM	Wed, Jan 27, 2016	16.92	17.11	16.88	16.90
984	AMEX	DBEM	Tue, Jan 26, 2016	16.79	16.98	16.79	16.96
983	AMEX	DBEM	Mon, Jan 25, 2016	16.89	16.92	16.76	16.76
982	AMEX	DBEM	Fri, Jan 22, 2016	16.89	16.95	16.85	16.91
981	AMEX	DBEM	Thu, Jan 21, 2016	16.52	16.71	16.44	16.54
980	AMEX	DBEM	Wed, Jan 20, 2016	16.49	16.64	16.22	16.53
979	AMEX	DBEM	Tue, Jan 19, 2016	16.95	16.95	16.78	16.82
978	AMEX	DBEM	Fri, Jan 15, 2016	16.65	16.67	16.41	16.59
977	AMEX	DBEM	Thu, Jan 14, 2016	16.89	17.18	16.85	17.09
976	AMEX	DBEM	Wed, Jan 13, 2016	17.22	17.22	16.85	16.94
975	AMEX	DBEM	Tue, Jan 12, 2016	17.13	17.16	17.00	17.06
974	AMEX	DBEM	Mon, Jan 11, 2016	17.16	17.16	16.90	17.01
973	AMEX	DBEM	Fri, Jan 8, 2016	17.26	17.26	17.00	17.01
972	AMEX	DBEM	Thu, Jan 7, 2016	17.25	17.36	17.08	17.11
971	AMEX	DBEM	Wed, Jan 6, 2016	17.63	17.73	17.59	17.63
970	AMEX	DBEM	Tue, Jan 5, 2016	17.85	17.87	17.83	17.87
969	AMEX	DBEM	Mon, Jan 4, 2016	18.03	18.03	17.75	17.87
968	AMEX	DBEM	Thu, Dec 31, 2015	18.30	18.38	18.24	18.31
967	AMEX	DBEM	Wed, Dec 30, 2015	18.42	18.42	18.33	18.34
966	AMEX	DBEM	Tue, Dec 29, 2015	18.56	18.56	18.47	18.51
965	AMEX	DBEM	Mon, Dec 28, 2015	18.32	18.48	18.32	18.40
964	AMEX	DBEM	Thu, Dec 24, 2015	18.67	18.67	18.53	18.57
963	AMEX	DBEM	Wed, Dec 23, 2015	18.52	18.67	18.47	18.64
962	AMEX	DBEM	Tue, Dec 22, 2015	18.42	18.45	18.29	18.41
961	AMEX	DBEM	Mon, Dec 21, 2015	18.34	18.35	18.19	18.28
960	AMEX	DBEM	Fri, Dec 18, 2015	18.29	18.31	18.14	18.14
959	AMEX	DBEM	Thu, Dec 17, 2015	18.44	18.48	18.22	18.22
958	AMEX	DBEM	Wed, Dec 16, 2015	18.31	18.42	18.16	18.33
957	AMEX	DBEM	Tue, Dec 15, 2015	18.25	18.52	18.25	18.35
956	AMEX	DBEM	Mon, Dec 14, 2015	18.21	18.23	18.08	18.21
955	AMEX	DBEM	Fri, Dec 11, 2015	18.20	18.21	18.12	18.13
954	AMEX	DBEM	Thu, Dec 10, 2015	18.52	18.57	18.48	18.50
953	AMEX	DBEM	Wed, Dec 9, 2015	18.63	18.75	18.50	18.59
952	AMEX	DBEM	Tue, Dec 8, 2015	18.63	18.67	18.57	18.65
951	AMEX	DBEM	Mon, Dec 7, 2015	18.99	18.99	18.84	18.92
950	AMEX	DBEM	Fri, Dec 4, 2015	18.90	19.12	18.90	19.10
949	AMEX	DBEM	Thu, Dec 3, 2015	19.12	19.12	18.86	18.90
948	AMEX	DBEM	Wed, Dec 2, 2015	19.20	19.22	19.01	19.06
947	AMEX	DBEM	Tue, Dec 1, 2015	19.23	19.26	19.18	19.24
946	AMEX	DBEM	Mon, Nov 30, 2015	19.35	19.35	19.02	19.10
945	AMEX	DBEM	Fri, Nov 27, 2015	19.22	19.28	19.21	19.21
944	AMEX	DBEM	Wed, Nov 25, 2015	19.45	19.45	19.34	19.38
943	AMEX	DBEM	Tue, Nov 24, 2015	19.41	19.54	19.34	19.48
942	AMEX	DBEM	Mon, Nov 23, 2015	19.48	19.60	19.48	19.50
941	AMEX	DBEM	Fri, Nov 20, 2015	19.61	19.66	19.56	19.62
940	AMEX	DBEM	Thu, Nov 19, 2015	19.44	19.52	19.38	19.48
939	AMEX	DBEM	Wed, Nov 18, 2015	19.30	19.42	19.24	19.39
938	AMEX	DBEM	Tue, Nov 17, 2015	19.35	19.38	19.21	19.24
937	AMEX	DBEM	Mon, Nov 16, 2015	19.11	19.31	19.08	19.27
936	AMEX	DBEM	Fri, Nov 13, 2015	19.19	19.21	19.04	19.06
935	AMEX	DBEM	Thu, Nov 12, 2015	19.39	19.43	19.25	19.27
934	AMEX	DBEM	Wed, Nov 11, 2015	19.46	19.46	19.36	19.39
933	AMEX	DBEM	Tue, Nov 10, 2015	19.39	19.40	19.30	19.38
932	AMEX	DBEM	Mon, Nov 9, 2015	19.70	19.72	19.45	19.49
931	AMEX	DBEM	Fri, Nov 6, 2015	19.66	19.81	19.65	19.79
930	AMEX	DBEM	Thu, Nov 5, 2015	19.98	20.02	19.87	19.98
929	AMEX	DBEM	Wed, Nov 4, 2015	20.17	20.22	19.90	19.97
928	AMEX	DBEM	Tue, Nov 3, 2015	19.85	20.04	19.81	20.02
927	AMEX	DBEM	Mon, Nov 2, 2015	19.78	19.90	19.72	19.89
926	AMEX	DBEM	Fri, Oct 30, 2015	19.64	19.66	19.57	19.64
925	AMEX	DBEM	Thu, Oct 29, 2015	19.63	19.66	19.55	19.55
924	AMEX	DBEM	Wed, Oct 28, 2015	19.84	20.01	19.65	19.73
923	AMEX	DBEM	Tue, Oct 27, 2015	20.00	20.00	19.82	19.93
922	AMEX	DBEM	Mon, Oct 26, 2015	20.21	20.21	20.01	20.06
921	AMEX	DBEM	Fri, Oct 23, 2015	20.23	20.33	20.20	20.31
920	AMEX	DBEM	Thu, Oct 22, 2015	19.95	20.15	19.95	20.10
919	AMEX	DBEM	Wed, Oct 21, 2015	19.87	19.87	19.74	19.80
918	AMEX	DBEM	Tue, Oct 20, 2015	19.89	19.93	19.77	19.90
917	AMEX	DBEM	Mon, Oct 19, 2015	19.74	19.88	19.72	19.83
916	AMEX	DBEM	Fri, Oct 16, 2015	19.81	19.96	19.74	19.89
915	AMEX	DBEM	Thu, Oct 15, 2015	19.78	19.90	19.51	19.81
914	AMEX	DBEM	Wed, Oct 14, 2015	19.60	19.60	19.36	19.40
913	AMEX	DBEM	Tue, Oct 13, 2015	19.57	19.59	19.35	19.37
912	AMEX	DBEM	Mon, Oct 12, 2015	19.83	19.83	19.54	19.56
911	AMEX	DBEM	Fri, Oct 9, 2015	19.98	19.98	19.59	19.67
910	AMEX	DBEM	Thu, Oct 8, 2015	19.65	19.86	19.65	19.81
909	AMEX	DBEM	Wed, Oct 7, 2015	19.56	19.72	19.55	19.65
908	AMEX	DBEM	Tue, Oct 6, 2015	19.34	19.34	19.17	19.26
907	AMEX	DBEM	Mon, Oct 5, 2015	19.28	19.38	19.22	19.30
906	AMEX	DBEM	Fri, Oct 2, 2015	18.57	19.09	18.56	19.09
905	AMEX	DBEM	Thu, Oct 1, 2015	18.66	18.74	18.57	18.66
904	AMEX	DBEM	Wed, Sep 30, 2015	18.58	18.66	18.48	18.66
903	AMEX	DBEM	Tue, Sep 29, 2015	18.33	18.33	18.13	18.27
902	AMEX	DBEM	Mon, Sep 28, 2015	18.45	18.45	18.10	18.14
901	AMEX	DBEM	Fri, Sep 25, 2015	18.64	18.64	18.44	18.44
900	AMEX	DBEM	Thu, Sep 24, 2015	18.55	18.55	18.36	18.50
899	AMEX	DBEM	Wed, Sep 23, 2015	18.69	18.77	18.58	18.66
898	AMEX	DBEM	Tue, Sep 22, 2015	18.79	18.81	18.65	18.78
897	AMEX	DBEM	Mon, Sep 21, 2015	19.03	19.04	18.93	18.93
896	AMEX	DBEM	Fri, Sep 18, 2015	19.19	19.19	18.85	18.88
895	AMEX	DBEM	Thu, Sep 17, 2015	19.27	19.50	19.09	19.26
894	AMEX	DBEM	Wed, Sep 16, 2015	19.13	19.40	19.13	19.37
893	AMEX	DBEM	Tue, Sep 15, 2015	18.84	19.01	18.74	19.00
892	AMEX	DBEM	Mon, Sep 14, 2015	18.79	18.83	18.65	18.76
891	AMEX	DBEM	Fri, Sep 11, 2015	18.66	18.85	18.66	18.85
890	AMEX	DBEM	Thu, Sep 10, 2015	18.71	18.88	18.61	18.82
889	AMEX	DBEM	Wed, Sep 9, 2015	19.02	19.04	18.55	18.59
888	AMEX	DBEM	Tue, Sep 8, 2015	18.61	18.79	18.49	18.60
887	AMEX	DBEM	Fri, Sep 4, 2015	18.34	18.36	18.10	18.16
886	AMEX	DBEM	Thu, Sep 3, 2015	18.61	18.80	18.51	18.62
885	AMEX	DBEM	Wed, Sep 2, 2015	18.52	18.53	18.34	18.45
884	AMEX	DBEM	Tue, Sep 1, 2015	18.31	18.47	18.17	18.29
883	AMEX	DBEM	Mon, Aug 31, 2015	18.98	18.98	18.77	18.88
882	AMEX	DBEM	Fri, Aug 28, 2015	18.97	18.98	18.79	18.93
881	AMEX	DBEM	Thu, Aug 27, 2015	18.60	19.01	18.60	18.93
880	AMEX	DBEM	Wed, Aug 26, 2015	18.29	18.49	17.95	18.32
879	AMEX	DBEM	Tue, Aug 25, 2015	18.40	18.50	17.77	17.77
878	AMEX	DBEM	Mon, Aug 24, 2015	17.48	18.10	16.56	17.60
877	AMEX	DBEM	Fri, Aug 21, 2015	18.71	18.72	18.35	18.42
876	AMEX	DBEM	Thu, Aug 20, 2015	18.99	19.00	18.78	18.83
875	AMEX	DBEM	Wed, Aug 19, 2015	19.28	19.28	19.10	19.21
874	AMEX	DBEM	Tue, Aug 18, 2015	19.40	19.47	19.38	19.41
873	AMEX	DBEM	Mon, Aug 17, 2015	19.53	19.60	19.45	19.59
872	AMEX	DBEM	Fri, Aug 14, 2015	19.67	19.76	19.67	19.75
871	AMEX	DBEM	Thu, Aug 13, 2015	19.74	19.83	19.70	19.74
870	AMEX	DBEM	Wed, Aug 12, 2015	19.79	19.79	19.52	19.70
869	AMEX	DBEM	Tue, Aug 11, 2015	19.98	20.00	19.83	19.99
868	AMEX	DBEM	Mon, Aug 10, 2015	20.12	20.27	20.12	20.25
867	AMEX	DBEM	Fri, Aug 7, 2015	20.08	20.08	19.94	19.98
866	AMEX	DBEM	Thu, Aug 6, 2015	20.12	20.12	19.94	20.05
865	AMEX	DBEM	Wed, Aug 5, 2015	20.27	20.32	20.18	20.19
864	AMEX	DBEM	Tue, Aug 4, 2015	20.13	20.21	20.07	20.11
863	AMEX	DBEM	Mon, Aug 3, 2015	20.13	20.13	19.97	19.99
862	AMEX	DBEM	Fri, Jul 31, 2015	20.30	20.41	20.23	20.33
861	AMEX	DBEM	Thu, Jul 30, 2015	20.14	20.23	20.12	20.18
860	AMEX	DBEM	Wed, Jul 29, 2015	20.12	20.35	20.10	20.31
859	AMEX	DBEM	Tue, Jul 28, 2015	20.06	20.13	19.94	20.13
858	AMEX	DBEM	Mon, Jul 27, 2015	19.95	20.03	19.87	19.90
857	AMEX	DBEM	Fri, Jul 24, 2015	20.47	20.47	20.22	20.29
856	AMEX	DBEM	Thu, Jul 23, 2015	20.59	20.64	20.47	20.51
855	AMEX	DBEM	Wed, Jul 22, 2015	20.67	20.67	20.58	20.59
854	AMEX	DBEM	Tue, Jul 21, 2015	20.79	20.87	20.76	20.79
853	AMEX	DBEM	Mon, Jul 20, 2015	20.72	20.81	20.67	20.76
852	AMEX	DBEM	Fri, Jul 17, 2015	20.97	20.97	20.87	20.91
851	AMEX	DBEM	Thu, Jul 16, 2015	20.81	20.95	20.81	20.94
850	AMEX	DBEM	Wed, Jul 15, 2015	20.78	20.83	20.63	20.71
849	AMEX	DBEM	Tue, Jul 14, 2015	20.59	20.95	20.59	20.85
848	AMEX	DBEM	Mon, Jul 13, 2015	20.85	20.91	20.44	20.81
847	AMEX	DBEM	Fri, Jul 10, 2015	20.72	20.85	20.66	20.73
846	AMEX	DBEM	Thu, Jul 9, 2015	20.36	20.61	20.26	20.34
845	AMEX	DBEM	Wed, Jul 8, 2015	20.07	20.18	19.82	19.88
844	AMEX	DBEM	Tue, Jul 7, 2015	20.67	20.68	20.34	20.68
843	AMEX	DBEM	Mon, Jul 6, 2015	20.87	20.99	20.80	20.91
842	AMEX	DBEM	Thu, Jul 2, 2015	21.53	21.54	21.36	21.41
841	AMEX	DBEM	Wed, Jul 1, 2015	21.37	21.56	21.31	21.38
840	AMEX	DBEM	Tue, Jun 30, 2015	21.38	21.42	21.19	21.33
839	AMEX	DBEM	Mon, Jun 29, 2015	21.31	21.54	20.99	21.07
838	AMEX	DBEM	Fri, Jun 26, 2015	21.61	21.70	21.46	21.46
837	AMEX	DBEM	Thu, Jun 25, 2015	21.70	21.71	21.61	21.61
836	AMEX	DBEM	Wed, Jun 24, 2015	21.90	21.96	21.71	21.72
835	AMEX	DBEM	Tue, Jun 23, 2015	22.11	22.24	22.11	22.18
834	AMEX	DBEM	Mon, Jun 22, 2015	22.00	22.03	21.91	22.00
833	AMEX	DBEM	Fri, Jun 19, 2015	21.79	21.91	21.69	21.69
832	AMEX	DBEM	Thu, Jun 18, 2015	21.67	21.95	21.67	21.82
831	AMEX	DBEM	Wed, Jun 17, 2015	21.78	21.83	21.60	21.80
830	AMEX	DBEM	Tue, Jun 16, 2015	21.69	21.73	21.54	21.70
829	AMEX	DBEM	Mon, Jun 15, 2015	21.73	21.74	21.63	21.73
828	AMEX	DBEM	Fri, Jun 12, 2015	22.02	22.02	21.85	21.99
827	AMEX	DBEM	Thu, Jun 11, 2015	22.07	22.07	21.92	21.98
826	AMEX	DBEM	Wed, Jun 10, 2015	21.87	22.08	21.87	21.97
825	AMEX	DBEM	Tue, Jun 9, 2015	21.79	21.87	21.70	21.81
824	AMEX	DBEM	Mon, Jun 8, 2015	22.04	22.04	21.88	21.88
823	AMEX	DBEM	Fri, Jun 5, 2015	22.13	22.13	21.91	21.95
822	AMEX	DBEM	Thu, Jun 4, 2015	22.22	22.25	22.03	22.05
821	AMEX	DBEM	Wed, Jun 3, 2015	22.45	22.45	22.26	22.30
820	AMEX	DBEM	Tue, Jun 2, 2015	22.40	22.54	22.31	22.47
819	AMEX	DBEM	Mon, Jun 1, 2015	22.61	22.61	22.44	22.55
818	AMEX	DBEM	Fri, May 29, 2015	22.77	22.77	22.55	22.56
817	AMEX	DBEM	Thu, May 28, 2015	22.71	22.73	22.61	22.73
816	AMEX	DBEM	Wed, May 27, 2015	22.86	22.97	22.79	22.95
815	AMEX	DBEM	Tue, May 26, 2015	23.13	23.13	22.86	22.93
814	AMEX	DBEM	Fri, May 22, 2015	23.09	23.13	23.05	23.13
813	AMEX	DBEM	Thu, May 21, 2015	22.93	23.01	22.87	22.97
812	AMEX	DBEM	Wed, May 20, 2015	23.05	23.11	22.97	23.02
811	AMEX	DBEM	Tue, May 19, 2015	23.12	23.12	23.02	23.06
810	AMEX	DBEM	Mon, May 18, 2015	23.13	23.13	22.97	22.97
809	AMEX	DBEM	Fri, May 15, 2015	23.13	23.18	23.04	23.18
808	AMEX	DBEM	Thu, May 14, 2015	23.06	23.10	22.93	23.03
807	AMEX	DBEM	Wed, May 13, 2015	23.09	23.09	22.94	22.98
806	AMEX	DBEM	Tue, May 12, 2015	22.95	23.03	22.79	23.01
805	AMEX	DBEM	Mon, May 11, 2015	23.16	23.24	23.06	23.06
804	AMEX	DBEM	Fri, May 8, 2015	23.17	23.25	23.12	23.20
803	AMEX	DBEM	Thu, May 7, 2015	22.87	23.00	22.84	23.00
802	AMEX	DBEM	Wed, May 6, 2015	23.22	23.22	22.92	22.97
801	AMEX	DBEM	Tue, May 5, 2015	23.30	23.32	23.16	23.19
800	AMEX	DBEM	Mon, May 4, 2015	23.43	23.50	23.37	23.47
799	AMEX	DBEM	Fri, May 1, 2015	23.32	23.36	23.19	23.33
798	AMEX	DBEM	Thu, Apr 30, 2015	23.20	23.21	23.10	23.10
797	AMEX	DBEM	Wed, Apr 29, 2015	23.39	23.40	23.21	23.28
796	AMEX	DBEM	Tue, Apr 28, 2015	23.57	23.59	23.45	23.57
795	AMEX	DBEM	Mon, Apr 27, 2015	23.70	23.71	23.53	23.60
794	AMEX	DBEM	Fri, Apr 24, 2015	23.68	23.68	23.52	23.65
793	AMEX	DBEM	Thu, Apr 23, 2015	23.41	23.64	23.41	23.58
792	AMEX	DBEM	Wed, Apr 22, 2015	23.27	23.47	23.27	23.44
791	AMEX	DBEM	Tue, Apr 21, 2015	23.36	23.40	23.21	23.26
790	AMEX	DBEM	Mon, Apr 20, 2015	23.14	23.17	23.03	23.05
789	AMEX	DBEM	Fri, Apr 17, 2015	23.09	23.09	22.92	22.96
788	AMEX	DBEM	Thu, Apr 16, 2015	23.45	23.49	23.32	23.45
787	AMEX	DBEM	Wed, Apr 15, 2015	23.28	23.35	23.19	23.33
786	AMEX	DBEM	Tue, Apr 14, 2015	23.33	23.33	23.10	23.19
785	AMEX	DBEM	Mon, Apr 13, 2015	23.42	23.46	23.24	23.27
784	AMEX	DBEM	Fri, Apr 10, 2015	23.28	23.32	23.10	23.30
783	AMEX	DBEM	Thu, Apr 9, 2015	23.15	23.30	23.05	23.29
782	AMEX	DBEM	Wed, Apr 8, 2015	22.93	23.03	22.93	22.99
781	AMEX	DBEM	Tue, Apr 7, 2015	22.49	22.73	22.49	22.56
780	AMEX	DBEM	Mon, Apr 6, 2015	22.68	22.76	22.61	22.71
779	AMEX	DBEM	Thu, Apr 2, 2015	22.23	22.48	22.23	22.46
778	AMEX	DBEM	Wed, Apr 1, 2015	22.18	22.28	22.11	22.21
777	AMEX	DBEM	Tue, Mar 31, 2015	22.23	22.23	22.05	22.16
776	AMEX	DBEM	Mon, Mar 30, 2015	22.08	22.27	22.08	22.26
775	AMEX	DBEM	Fri, Mar 27, 2015	21.97	21.97	21.76	21.84
774	AMEX	DBEM	Thu, Mar 26, 2015	21.99	21.99	21.70	21.79
773	AMEX	DBEM	Wed, Mar 25, 2015	22.25	22.25	21.78	21.79
772	AMEX	DBEM	Tue, Mar 24, 2015	22.25	22.25	22.07	22.12
771	AMEX	DBEM	Mon, Mar 23, 2015	22.41	22.41	22.05	22.15
770	AMEX	DBEM	Fri, Mar 20, 2015	22.21	22.28	22.15	22.23
769	AMEX	DBEM	Thu, Mar 19, 2015	22.20	22.20	22.00	22.06
768	AMEX	DBEM	Wed, Mar 18, 2015	21.83	22.32	21.82	22.29
767	AMEX	DBEM	Tue, Mar 17, 2015	21.76	21.95	21.71	21.94
766	AMEX	DBEM	Mon, Mar 16, 2015	21.81	21.81	21.62	21.69
765	AMEX	DBEM	Fri, Mar 13, 2015	21.67	21.67	21.41	21.49
764	AMEX	DBEM	Thu, Mar 12, 2015	21.79	21.79	21.68	21.70
763	AMEX	DBEM	Wed, Mar 11, 2015	21.51	21.64	21.47	21.57
762	AMEX	DBEM	Tue, Mar 10, 2015	21.66	21.66	21.43	21.49
761	AMEX	DBEM	Mon, Mar 9, 2015	21.79	21.99	21.70	21.73
760	AMEX	DBEM	Fri, Mar 6, 2015	21.83	21.94	21.76	21.83
759	AMEX	DBEM	Thu, Mar 5, 2015	21.89	22.03	21.87	22.01
758	AMEX	DBEM	Wed, Mar 4, 2015	21.84	21.99	21.84	21.98
757	AMEX	DBEM	Tue, Mar 3, 2015	22.09	22.12	22.01	22.09
756	AMEX	DBEM	Mon, Mar 2, 2015	22.16	22.20	22.09	22.16
755	AMEX	DBEM	Fri, Feb 27, 2015	22.30	22.31	22.20	22.21
754	AMEX	DBEM	Thu, Feb 26, 2015	22.28	22.34	22.17	22.26
753	AMEX	DBEM	Wed, Feb 25, 2015	22.19	22.30	22.17	22.18
752	AMEX	DBEM	Tue, Feb 24, 2015	22.15	22.37	22.15	22.28
751	AMEX	DBEM	Mon, Feb 23, 2015	22.17	22.25	21.95	22.05
750	AMEX	DBEM	Fri, Feb 20, 2015	22.10	22.34	22.08	22.21
749	AMEX	DBEM	Thu, Feb 19, 2015	22.16	22.19	21.93	22.15
748	AMEX	DBEM	Wed, Feb 18, 2015	22.30	22.30	22.09	22.21
747	AMEX	DBEM	Tue, Feb 17, 2015	22.27	22.29	22.07	22.23
746	AMEX	DBEM	Fri, Feb 13, 2015	22.23	22.26	22.16	22.23
745	AMEX	DBEM	Thu, Feb 12, 2015	21.80	22.11	21.80	22.10
744	AMEX	DBEM	Wed, Feb 11, 2015	21.80	21.80	21.52	21.75
743	AMEX	DBEM	Tue, Feb 10, 2015	21.81	21.86	21.72	21.72
742	AMEX	DBEM	Mon, Feb 9, 2015	21.78	21.87	21.73	21.81
741	AMEX	DBEM	Fri, Feb 6, 2015	21.99	21.99	21.71	21.84
740	AMEX	DBEM	Thu, Feb 5, 2015	21.87	21.97	21.80	21.94
739	AMEX	DBEM	Wed, Feb 4, 2015	22.06	22.10	21.88	21.90
738	AMEX	DBEM	Tue, Feb 3, 2015	21.94	21.94	21.80	21.93
737	AMEX	DBEM	Mon, Feb 2, 2015	21.54	21.72	21.50	21.72
736	AMEX	DBEM	Fri, Jan 30, 2015	21.75	21.75	21.30	21.35
735	AMEX	DBEM	Thu, Jan 29, 2015	22.05	22.05	21.52	21.73
734	AMEX	DBEM	Wed, Jan 28, 2015	22.06	22.12	21.77	21.85
733	AMEX	DBEM	Tue, Jan 27, 2015	21.99	22.00	21.83	21.93
732	AMEX	DBEM	Mon, Jan 26, 2015	22.15	22.30	21.85	22.17
731	AMEX	DBEM	Fri, Jan 23, 2015	22.25	22.25	21.95	21.99
730	AMEX	DBEM	Thu, Jan 22, 2015	22.07	22.18	21.82	22.18
729	AMEX	DBEM	Wed, Jan 21, 2015	21.71	21.94	21.61	21.89
728	AMEX	DBEM	Tue, Jan 20, 2015	21.54	21.54	21.28	21.53
727	AMEX	DBEM	Fri, Jan 16, 2015	21.45	21.50	21.21	21.49
726	AMEX	DBEM	Thu, Jan 15, 2015	21.60	21.60	21.28	21.34
725	AMEX	DBEM	Wed, Jan 14, 2015	21.45	21.48	21.09	21.41
724	AMEX	DBEM	Tue, Jan 13, 2015	21.73	21.73	21.29	21.49
723	AMEX	DBEM	Mon, Jan 12, 2015	21.22	21.48	21.18	21.35
722	AMEX	DBEM	Fri, Jan 9, 2015	21.70	21.70	21.51	21.63
721	AMEX	DBEM	Thu, Jan 8, 2015	21.64	21.76	21.60	21.65
720	AMEX	DBEM	Wed, Jan 7, 2015	21.47	21.48	21.33	21.45
719	AMEX	DBEM	Tue, Jan 6, 2015	21.26	21.26	20.93	21.08
718	AMEX	DBEM	Mon, Jan 5, 2015	21.42	21.42	20.92	21.17
717	AMEX	DBEM	Fri, Jan 2, 2015	21.46	21.46	21.38	21.46
716	AMEX	DBEM	Wed, Dec 31, 2014	21.68	21.68	21.16	21.44
715	AMEX	DBEM	Tue, Dec 30, 2014	21.55	21.60	21.32	21.46
714	AMEX	DBEM	Mon, Dec 29, 2014	21.54	21.79	21.46	21.62
713	AMEX	DBEM	Fri, Dec 26, 2014	21.65	21.65	21.56	21.62
712	AMEX	DBEM	Wed, Dec 24, 2014	21.75	21.75	21.32	21.35
711	AMEX	DBEM	Tue, Dec 23, 2014	21.46	21.59	21.19	21.38
710	AMEX	DBEM	Mon, Dec 22, 2014	21.22	21.59	20.88	21.55
709	AMEX	DBEM	Fri, Dec 19, 2014	21.38	21.44	20.87	21.23
708	AMEX	DBEM	Thu, Dec 18, 2014	21.38	21.69	21.23	21.48
707	AMEX	DBEM	Wed, Dec 17, 2014	20.98	21.50	20.97	21.29
706	AMEX	DBEM	Tue, Dec 16, 2014	20.72	21.33	20.72	21.08
705	AMEX	DBEM	Mon, Dec 15, 2014	21.08	21.13	20.87	20.93
704	AMEX	DBEM	Fri, Dec 12, 2014	21.47	21.49	21.09	21.09
703	AMEX	DBEM	Thu, Dec 11, 2014	21.89	21.90	21.46	21.50
702	AMEX	DBEM	Wed, Dec 10, 2014	22.14	22.14	21.45	21.74
701	AMEX	DBEM	Tue, Dec 9, 2014	21.83	22.06	21.58	21.96
700	AMEX	DBEM	Mon, Dec 8, 2014	22.54	22.54	21.87	21.99
699	AMEX	DBEM	Fri, Dec 5, 2014	22.26	22.49	22.25	22.37
698	AMEX	DBEM	Thu, Dec 4, 2014	22.38	22.38	22.31	22.34
697	AMEX	DBEM	Wed, Dec 3, 2014	22.44	22.44	22.06	22.26
696	AMEX	DBEM	Tue, Dec 2, 2014	21.81	22.45	21.47	21.60
695	AMEX	DBEM	Mon, Dec 1, 2014	22.41	22.41	22.20	22.30
694	AMEX	DBEM	Fri, Nov 28, 2014	22.76	22.76	22.60	22.61
693	AMEX	DBEM	Wed, Nov 26, 2014	22.64	22.83	22.61	22.77
692	AMEX	DBEM	Tue, Nov 25, 2014	22.86	22.86	22.47	22.65
691	AMEX	DBEM	Mon, Nov 24, 2014	22.75	22.76	22.66	22.72
690	AMEX	DBEM	Fri, Nov 21, 2014	22.53	22.70	22.32	22.70
689	AMEX	DBEM	Thu, Nov 20, 2014	22.20	22.33	22.20	22.29
688	AMEX	DBEM	Wed, Nov 19, 2014	22.12	22.29	22.12	22.27
687	AMEX	DBEM	Tue, Nov 18, 2014	22.17	22.30	22.12	22.30
686	AMEX	DBEM	Mon, Nov 17, 2014	22.07	22.21	22.00	22.16
685	AMEX	DBEM	Fri, Nov 14, 2014	22.05	22.14	21.97	22.03
684	AMEX	DBEM	Thu, Nov 13, 2014	22.33	22.33	22.13	22.15
683	AMEX	DBEM	Wed, Nov 12, 2014	22.23	22.30	22.12	22.30
682	AMEX	DBEM	Tue, Nov 11, 2014	22.20	22.24	21.80	22.08
681	AMEX	DBEM	Mon, Nov 10, 2014	22.21	22.36	22.17	22.24
680	AMEX	DBEM	Fri, Nov 7, 2014	22.33	22.33	22.08	22.24
679	AMEX	DBEM	Thu, Nov 6, 2014	22.29	22.29	22.17	22.21
678	AMEX	DBEM	Wed, Nov 5, 2014	22.30	22.33	22.20	22.33
677	AMEX	DBEM	Tue, Nov 4, 2014	22.21	22.36	22.13	22.31
676	AMEX	DBEM	Mon, Nov 3, 2014	22.32	22.42	22.24	22.39
675	AMEX	DBEM	Fri, Oct 31, 2014	22.31	22.44	22.09	22.43
674	AMEX	DBEM	Thu, Oct 30, 2014	21.88	22.20	21.88	21.98
673	AMEX	DBEM	Wed, Oct 29, 2014	21.86	22.02	21.82	21.88
672	AMEX	DBEM	Tue, Oct 28, 2014	21.77	21.89	21.63	21.87
671	AMEX	DBEM	Mon, Oct 27, 2014	21.50	21.54	21.45	21.49
670	AMEX	DBEM	Fri, Oct 24, 2014	21.70	21.75	21.63	21.72
669	AMEX	DBEM	Thu, Oct 23, 2014	21.71	21.73	21.57	21.62
668	AMEX	DBEM	Wed, Oct 22, 2014	21.69	21.71	21.55	21.55
667	AMEX	DBEM	Tue, Oct 21, 2014	21.87	21.87	21.60	21.71
666	AMEX	DBEM	Mon, Oct 20, 2014	21.62	21.62	21.50	21.62
665	AMEX	DBEM	Fri, Oct 17, 2014	21.47	21.57	21.47	21.57
664	AMEX	DBEM	Thu, Oct 16, 2014	21.09	21.59	20.84	21.40
663	AMEX	DBEM	Wed, Oct 15, 2014	21.79	21.79	21.30	21.40
662	AMEX	DBEM	Tue, Oct 14, 2014	21.82	21.94	21.58	21.80
661	AMEX	DBEM	Mon, Oct 13, 2014	21.99	21.99	21.62	21.78
660	AMEX	DBEM	Fri, Oct 10, 2014	21.95	21.95	21.65	21.71
659	AMEX	DBEM	Thu, Oct 9, 2014	22.11	22.12	21.86	21.97
658	AMEX	DBEM	Wed, Oct 8, 2014	21.94	22.24	21.82	22.19
657	AMEX	DBEM	Tue, Oct 7, 2014	22.30	22.30	22.00	22.11
656	AMEX	DBEM	Mon, Oct 6, 2014	22.12	22.26	22.12	22.21
655	AMEX	DBEM	Fri, Oct 3, 2014	21.80	22.11	21.80	22.11
654	AMEX	DBEM	Thu, Oct 2, 2014	21.96	21.96	21.44	21.69
653	AMEX	DBEM	Wed, Oct 1, 2014	22.20	22.20	21.62	21.89
652	AMEX	DBEM	Tue, Sep 30, 2014	22.19	22.19	22.07	22.12
651	AMEX	DBEM	Mon, Sep 29, 2014	22.00	22.33	22.00	22.29
650	AMEX	DBEM	Fri, Sep 26, 2014	22.49	22.59	22.49	22.59
649	AMEX	DBEM	Thu, Sep 25, 2014	22.55	22.55	22.24	22.36
648	AMEX	DBEM	Wed, Sep 24, 2014	22.63	22.75	22.36	22.75
647	AMEX	DBEM	Tue, Sep 23, 2014	22.37	22.65	22.37	22.46
646	AMEX	DBEM	Mon, Sep 22, 2014	22.45	22.65	22.40	22.64
645	AMEX	DBEM	Fri, Sep 19, 2014	23.09	23.09	22.85	22.87
644	AMEX	DBEM	Thu, Sep 18, 2014	23.11	23.11	22.96	22.96
643	AMEX	DBEM	Wed, Sep 17, 2014	23.11	23.11	22.83	23.08
642	AMEX	DBEM	Tue, Sep 16, 2014	22.93	23.11	22.80	23.11
641	AMEX	DBEM	Mon, Sep 15, 2014	22.99	22.99	22.86	22.88
640	AMEX	DBEM	Fri, Sep 12, 2014	22.98	22.98	22.80	22.80
639	AMEX	DBEM	Thu, Sep 11, 2014	23.13	23.13	23.03	23.03
638	AMEX	DBEM	Wed, Sep 10, 2014	23.08	23.16	22.91	23.16
637	AMEX	DBEM	Tue, Sep 9, 2014	23.47	23.47	23.06	23.24
636	AMEX	DBEM	Mon, Sep 8, 2014	23.50	23.50	23.21	23.21
635	AMEX	DBEM	Fri, Sep 5, 2014	23.24	23.53	23.24	23.53
634	AMEX	DBEM	Thu, Sep 4, 2014	23.68	23.68	23.39	23.41
633	AMEX	DBEM	Wed, Sep 3, 2014	23.58	23.58	23.44	23.49
632	AMEX	DBEM	Tue, Sep 2, 2014	23.01	23.26	22.98	23.26
631	AMEX	DBEM	Fri, Aug 29, 2014	23.22	23.26	23.17	23.21
630	AMEX	DBEM	Thu, Aug 28, 2014	23.26	23.26	23.18	23.22
629	AMEX	DBEM	Wed, Aug 27, 2014	23.26	23.32	23.26	23.30
628	AMEX	DBEM	Tue, Aug 26, 2014	23.36	23.36	23.09	23.25
627	AMEX	DBEM	Mon, Aug 25, 2014	23.33	23.33	23.01	23.26
626	AMEX	DBEM	Fri, Aug 22, 2014	23.25	23.25	22.91	23.12
625	AMEX	DBEM	Thu, Aug 21, 2014	23.25	23.25	23.17	23.21
624	AMEX	DBEM	Wed, Aug 20, 2014	23.25	23.26	23.22	23.24
623	AMEX	DBEM	Tue, Aug 19, 2014	23.18	23.24	23.12	23.24
622	AMEX	DBEM	Mon, Aug 18, 2014	23.06	23.10	22.84	23.10
621	AMEX	DBEM	Fri, Aug 15, 2014	22.73	22.92	22.57	22.92
620	AMEX	DBEM	Thu, Aug 14, 2014	22.92	22.96	22.72	22.72
619	AMEX	DBEM	Wed, Aug 13, 2014	22.89	22.89	22.58	22.84
618	AMEX	DBEM	Tue, Aug 12, 2014	22.66	22.73	22.66	22.69
617	AMEX	DBEM	Mon, Aug 11, 2014	22.72	22.74	22.50	22.74
616	AMEX	DBEM	Fri, Aug 8, 2014	22.38	22.58	22.23	22.58
615	AMEX	DBEM	Thu, Aug 7, 2014	22.63	22.64	22.32	22.47
614	AMEX	DBEM	Wed, Aug 6, 2014	22.51	22.64	22.36	22.57
613	AMEX	DBEM	Tue, Aug 5, 2014	22.61	22.61	22.30	22.30
612	AMEX	DBEM	Mon, Aug 4, 2014	22.71	22.85	22.58	22.75
611	AMEX	DBEM	Fri, Aug 1, 2014	22.23	22.69	22.23	22.66
610	AMEX	DBEM	Thu, Jul 31, 2014	22.74	22.74	22.49	22.59
609	AMEX	DBEM	Wed, Jul 30, 2014	23.06	23.06	22.76	22.77
608	AMEX	DBEM	Tue, Jul 29, 2014	22.99	23.03	22.69	22.86
607	AMEX	DBEM	Mon, Jul 28, 2014	22.91	22.97	22.75	22.97
606	AMEX	DBEM	Fri, Jul 25, 2014	22.65	22.80	22.56	22.76
605	AMEX	DBEM	Thu, Jul 24, 2014	22.93	22.93	22.69	22.80
604	AMEX	DBEM	Wed, Jul 23, 2014	22.83	22.89	22.62	22.65
603	AMEX	DBEM	Tue, Jul 22, 2014	22.85	22.85	22.85	22.85
602	AMEX	DBEM	Mon, Jul 21, 2014	22.61	22.62	22.45	22.45
601	AMEX	DBEM	Fri, Jul 18, 2014	22.66	22.72	22.47	22.68
600	AMEX	DBEM	Thu, Jul 17, 2014	22.62	22.64	22.34	22.34
599	AMEX	DBEM	Wed, Jul 16, 2014	22.80	22.80	22.75	22.75
598	AMEX	DBEM	Tue, Jul 15, 2014	22.72	22.72	22.47	22.63
597	AMEX	DBEM	Mon, Jul 14, 2014	22.59	22.63	22.51	22.54
596	AMEX	DBEM	Fri, Jul 11, 2014	22.43	22.49	22.31	22.49
595	AMEX	DBEM	Thu, Jul 10, 2014	22.47	22.47	22.20	22.47
594	AMEX	DBEM	Wed, Jul 9, 2014	22.60	22.60	22.32	22.35
593	AMEX	DBEM	Tue, Jul 8, 2014	22.52	22.52	22.38	22.47
592	AMEX	DBEM	Mon, Jul 7, 2014	22.49	22.52	22.40	22.51
591	AMEX	DBEM	Thu, Jul 3, 2014	22.59	22.59	22.42	22.42
590	AMEX	DBEM	Wed, Jul 2, 2014	22.53	22.53	22.33	22.33
589	AMEX	DBEM	Tue, Jul 1, 2014	22.19	22.20	22.17	22.17
588	AMEX	DBEM	Mon, Jun 30, 2014	22.08	22.09	22.03	22.09
587	AMEX	DBEM	Fri, Jun 27, 2014	22.07	22.07	21.91	21.91
586	AMEX	DBEM	Thu, Jun 26, 2014	21.94	22.09	21.94	22.09
585	AMEX	DBEM	Wed, Jun 25, 2014	22.03	22.03	21.96	22.03
584	AMEX	DBEM	Tue, Jun 24, 2014	22.34	22.34	22.15	22.22
583	AMEX	DBEM	Mon, Jun 23, 2014	22.05	22.26	22.05	22.09
582	AMEX	DBEM	Fri, Jun 20, 2014	22.02	22.26	22.00	22.06
581	AMEX	DBEM	Thu, Jun 19, 2014	22.26	22.37	22.11	22.37
580	AMEX	DBEM	Wed, Jun 18, 2014	22.11	22.38	22.09	22.33
579	AMEX	DBEM	Tue, Jun 17, 2014	22.06	22.16	22.06	22.08
578	AMEX	DBEM	Mon, Jun 16, 2014	22.37	22.37	22.06	22.06
577	AMEX	DBEM	Fri, Jun 13, 2014	22.22	22.32	22.21	22.32
576	AMEX	DBEM	Thu, Jun 12, 2014	22.37	22.37	22.17	22.17
575	AMEX	DBEM	Wed, Jun 11, 2014	22.30	22.36	22.30	22.30
574	AMEX	DBEM	Tue, Jun 10, 2014	22.46	22.46	22.30	22.40
573	AMEX	DBEM	Mon, Jun 9, 2014	22.20	22.39	22.17	22.30
572	AMEX	DBEM	Fri, Jun 6, 2014	22.22	22.22	22.22	22.22
571	AMEX	DBEM	Thu, Jun 5, 2014	22.12	22.12	22.08	22.11
570	AMEX	DBEM	Wed, Jun 4, 2014	22.06	22.09	22.06	22.06
569	AMEX	DBEM	Tue, Jun 3, 2014	22.04	22.09	21.96	22.08
568	AMEX	DBEM	Mon, Jun 2, 2014	21.93	21.94	21.93	21.93
567	AMEX	DBEM	Fri, May 30, 2014	21.83	21.83	21.72	21.72
566	AMEX	DBEM	Thu, May 29, 2014	22.00	22.00	21.92	21.92
565	AMEX	DBEM	Wed, May 28, 2014	21.94	22.07	21.93	21.95
564	AMEX	DBEM	Tue, May 27, 2014	21.92	21.92	21.74	21.88
563	AMEX	DBEM	Fri, May 23, 2014	21.93	21.98	21.85	21.89
562	AMEX	DBEM	Thu, May 22, 2014	21.98	21.98	21.86	21.89
561	AMEX	DBEM	Wed, May 21, 2014	21.90	21.90	21.72	21.82
560	AMEX	DBEM	Tue, May 20, 2014	21.72	21.75	21.66	21.74
559	AMEX	DBEM	Mon, May 19, 2014	21.81	21.86	21.81	21.86
558	AMEX	DBEM	Fri, May 16, 2014	21.78	21.78	21.72	21.75
557	AMEX	DBEM	Thu, May 15, 2014	21.62	21.69	21.56	21.69
556	AMEX	DBEM	Wed, May 14, 2014	21.83	21.84	21.73	21.84
555	AMEX	DBEM	Tue, May 13, 2014	21.65	21.75	21.65	21.75
554	AMEX	DBEM	Mon, May 12, 2014	21.55	21.64	21.53	21.64
553	AMEX	DBEM	Fri, May 9, 2014	21.38	21.43	21.35	21.35
552	AMEX	DBEM	Thu, May 8, 2014	21.52	21.55	21.37	21.39
551	AMEX	DBEM	Wed, May 7, 2014	21.47	21.50	21.32	21.50
550	AMEX	DBEM	Tue, May 6, 2014	21.44	21.50	21.42	21.47
549	AMEX	DBEM	Mon, May 5, 2014	21.33	21.40	21.33	21.40
548	AMEX	DBEM	Fri, May 2, 2014	21.30	21.47	21.30	21.46
547	AMEX	DBEM	Thu, May 1, 2014	21.31	21.42	21.31	21.40
546	AMEX	DBEM	Wed, Apr 30, 2014	21.34	21.35	21.34	21.35
545	AMEX	DBEM	Tue, Apr 29, 2014	21.30	21.48	21.30	21.33
544	AMEX	DBEM	Mon, Apr 28, 2014	21.30	21.30	21.20	21.27
543	AMEX	DBEM	Fri, Apr 25, 2014	21.43	21.43	21.17	21.34
542	AMEX	DBEM	Thu, Apr 24, 2014	21.51	21.55	21.42	21.55
541	AMEX	DBEM	Wed, Apr 23, 2014	21.54	21.58	21.44	21.55
540	AMEX	DBEM	Tue, Apr 22, 2014	21.63	21.66	21.60	21.65
539	AMEX	DBEM	Mon, Apr 21, 2014	21.71	21.71	21.69	21.69
538	AMEX	DBEM	Thu, Apr 17, 2014	21.59	21.74	21.59	21.70
537	AMEX	DBEM	Wed, Apr 16, 2014	21.28	21.46	21.28	21.41
536	AMEX	DBEM	Tue, Apr 15, 2014	21.31	21.31	21.19	21.28
535	AMEX	DBEM	Mon, Apr 14, 2014	21.44	21.61	21.44	21.56
534	AMEX	DBEM	Fri, Apr 11, 2014	21.32	21.54	21.32	21.53
533	AMEX	DBEM	Thu, Apr 10, 2014	21.77	21.81	21.36	21.52
532	AMEX	DBEM	Wed, Apr 9, 2014	21.64	21.79	21.57	21.79
531	AMEX	DBEM	Tue, Apr 8, 2014	21.58	21.67	21.58	21.66
530	AMEX	DBEM	Mon, Apr 7, 2014	21.48	21.48	21.27	21.47
529	AMEX	DBEM	Fri, Apr 4, 2014	21.46	21.52	21.29	21.36
528	AMEX	DBEM	Thu, Apr 3, 2014	21.50	21.50	21.32	21.37
527	AMEX	DBEM	Wed, Apr 2, 2014	21.49	21.50	21.47	21.49
526	AMEX	DBEM	Tue, Apr 1, 2014	21.40	21.44	21.40	21.44
525	AMEX	DBEM	Mon, Mar 31, 2014	21.29	21.37	21.27	21.37
524	AMEX	DBEM	Fri, Mar 28, 2014	21.25	21.29	21.20	21.28
523	AMEX	DBEM	Thu, Mar 27, 2014	21.14	21.14	21.02	21.12
522	AMEX	DBEM	Wed, Mar 26, 2014	21.23	21.23	20.78	20.78
521	AMEX	DBEM	Tue, Mar 25, 2014	20.97	21.06	20.76	20.97
520	AMEX	DBEM	Mon, Mar 24, 2014	20.80	20.88	20.67	20.78
519	AMEX	DBEM	Fri, Mar 21, 2014	20.84	20.92	20.57	20.59
518	AMEX	DBEM	Thu, Mar 20, 2014	20.31	20.78	20.31	20.54
517	AMEX	DBEM	Wed, Mar 19, 2014	20.85	20.85	20.36	20.59
516	AMEX	DBEM	Tue, Mar 18, 2014	20.85	20.94	20.76	20.94
515	AMEX	DBEM	Mon, Mar 17, 2014	20.75	20.81	20.55	20.55
514	AMEX	DBEM	Fri, Mar 14, 2014	20.58	20.58	20.44	20.45
513	AMEX	DBEM	Thu, Mar 13, 2014	20.91	20.91	20.37	20.47
512	AMEX	DBEM	Wed, Mar 12, 2014	20.66	20.77	20.60	20.70
511	AMEX	DBEM	Tue, Mar 11, 2014	21.02	21.02	20.61	20.61
510	AMEX	DBEM	Mon, Mar 10, 2014	20.73	20.78	20.71	20.78
509	AMEX	DBEM	Fri, Mar 7, 2014	21.00	21.00	20.86	20.86
508	AMEX	DBEM	Thu, Mar 6, 2014	21.18	21.18	21.12	21.13
507	AMEX	DBEM	Wed, Mar 5, 2014	20.94	20.99	20.94	20.99
506	AMEX	DBEM	Tue, Mar 4, 2014	21.03	21.07	20.92	21.07
505	AMEX	DBEM	Mon, Mar 3, 2014	20.82	20.96	20.68	20.68
504	AMEX	DBEM	Fri, Feb 28, 2014	21.08	21.17	20.97	20.97
503	AMEX	DBEM	Thu, Feb 27, 2014	21.10	21.17	21.01	21.16
502	AMEX	DBEM	Wed, Feb 26, 2014	20.91	20.98	20.81	20.91
501	AMEX	DBEM	Tue, Feb 25, 2014	21.03	21.08	20.77	20.78
500	AMEX	DBEM	Mon, Feb 24, 2014	21.04	21.15	21.04	21.15
499	AMEX	DBEM	Fri, Feb 21, 2014	21.15	21.15	21.03	21.06
498	AMEX	DBEM	Thu, Feb 20, 2014	21.00	21.00	20.91	20.91
497	AMEX	DBEM	Wed, Feb 19, 2014	20.87	21.07	20.87	21.03
496	AMEX	DBEM	Tue, Feb 18, 2014	20.98	21.14	20.89	20.89
495	AMEX	DBEM	Fri, Feb 14, 2014	21.09	21.21	21.08	21.17
494	AMEX	DBEM	Thu, Feb 13, 2014	20.70	20.96	20.70	20.95
493	AMEX	DBEM	Wed, Feb 12, 2014	21.10	21.10	20.78	20.94
492	AMEX	DBEM	Tue, Feb 11, 2014	20.84	20.97	20.81	20.97
491	AMEX	DBEM	Mon, Feb 10, 2014	20.33	20.63	20.33	20.55
490	AMEX	DBEM	Fri, Feb 7, 2014	20.68	20.73	20.57	20.58
489	AMEX	DBEM	Thu, Feb 6, 2014	20.53	20.56	20.52	20.56
488	AMEX	DBEM	Wed, Feb 5, 2014	20.33	20.33	20.08	20.29
487	AMEX	DBEM	Tue, Feb 4, 2014	20.32	20.34	20.26	20.27
486	AMEX	DBEM	Mon, Feb 3, 2014	20.18	20.32	19.96	20.13
485	AMEX	DBEM	Fri, Jan 31, 2014	20.41	20.56	20.40	20.40
484	AMEX	DBEM	Thu, Jan 30, 2014	20.34	20.59	20.34	20.47
483	AMEX	DBEM	Wed, Jan 29, 2014	20.63	20.69	20.12	20.18
482	AMEX	DBEM	Tue, Jan 28, 2014	20.71	20.73	20.65	20.65
481	AMEX	DBEM	Mon, Jan 27, 2014	20.71	20.71	20.36	20.42
480	AMEX	DBEM	Fri, Jan 24, 2014	20.60	20.68	20.33	20.37
479	AMEX	DBEM	Thu, Jan 23, 2014	20.98	20.98	20.71	20.91
478	AMEX	DBEM	Wed, Jan 22, 2014	21.26	21.39	21.26	21.32
477	AMEX	DBEM	Tue, Jan 21, 2014	21.39	21.39	21.04	21.10
476	AMEX	DBEM	Fri, Jan 17, 2014	21.32	21.32	21.06	21.08
475	AMEX	DBEM	Thu, Jan 16, 2014	21.02	21.23	21.02	21.10
474	AMEX	DBEM	Wed, Jan 15, 2014	21.02	21.27	20.96	21.15
473	AMEX	DBEM	Tue, Jan 14, 2014	20.95	21.22	20.95	21.18
472	AMEX	DBEM	Mon, Jan 13, 2014	21.02	21.02	20.83	20.89
471	AMEX	DBEM	Fri, Jan 10, 2014	21.00	21.07	20.89	21.02
470	AMEX	DBEM	Thu, Jan 9, 2014	20.81	20.93	20.81	20.93
469	AMEX	DBEM	Wed, Jan 8, 2014	20.99	21.09	20.99	21.09
468	AMEX	DBEM	Tue, Jan 7, 2014	20.91	21.13	20.91	21.10
467	AMEX	DBEM	Mon, Jan 6, 2014	20.93	20.99	20.91	20.98
466	AMEX	DBEM	Fri, Jan 3, 2014	20.96	21.16	20.90	21.09
465	AMEX	DBEM	Thu, Jan 2, 2014	21.23	21.23	21.09	21.13
464	AMEX	DBEM	Tue, Dec 31, 2013	21.67	21.70	21.60	21.68
463	AMEX	DBEM	Mon, Dec 30, 2013	21.66	21.66	21.56	21.63
462	AMEX	DBEM	Fri, Dec 27, 2013	21.57	21.59	21.57	21.59
461	AMEX	DBEM	Thu, Dec 26, 2013	21.71	21.71	21.48	21.48
460	AMEX	DBEM	Tue, Dec 24, 2013	21.61	21.65	21.61	21.65
459	AMEX	DBEM	Mon, Dec 23, 2013	21.53	21.55	21.36	21.36
458	AMEX	DBEM	Fri, Dec 20, 2013	21.53	21.53	20.01	21.33
457	AMEX	DBEM	Thu, Dec 19, 2013	21.33	21.33	21.31	21.33
456	AMEX	DBEM	Wed, Dec 18, 2013	21.33	21.71	21.33	21.50
455	AMEX	DBEM	Tue, Dec 17, 2013	21.28	21.29	21.23	21.23
454	AMEX	DBEM	Mon, Dec 16, 2013	21.47	21.47	21.38	21.42
453	AMEX	DBEM	Fri, Dec 13, 2013	21.22	21.34	21.21	21.30
452	AMEX	DBEM	Thu, Dec 12, 2013	21.56	21.56	21.19	21.33
451	AMEX	DBEM	Wed, Dec 11, 2013	21.56	21.57	21.40	21.40
450	AMEX	DBEM	Tue, Dec 10, 2013	21.76	21.79	21.76	21.79
449	AMEX	DBEM	Mon, Dec 9, 2013	22.01	22.02	21.88	21.88
448	AMEX	DBEM	Fri, Dec 6, 2013	21.88	21.92	21.83	21.85
447	AMEX	DBEM	Thu, Dec 5, 2013	21.59	21.60	21.47	21.49
446	AMEX	DBEM	Wed, Dec 4, 2013	21.55	21.70	21.45	21.67
445	AMEX	DBEM	Tue, Dec 3, 2013	21.63	21.63	21.49	21.49
444	AMEX	DBEM	Mon, Dec 2, 2013	22.08	22.09	21.65	21.65
443	AMEX	DBEM	Fri, Nov 29, 2013	22.28	23.24	22.28	22.32
442	AMEX	DBEM	Wed, Nov 27, 2013	21.89	21.94	21.89	21.93
441	AMEX	DBEM	Tue, Nov 26, 2013	21.57	21.69	21.57	21.64
440	AMEX	DBEM	Mon, Nov 25, 2013	21.93	21.93	21.69	21.75
439	AMEX	DBEM	Fri, Nov 22, 2013	21.76	21.87	21.69	21.83
438	AMEX	DBEM	Thu, Nov 21, 2013	21.71	21.86	21.68	21.73
437	AMEX	DBEM	Wed, Nov 20, 2013	22.10	22.10	21.56	21.68
436	AMEX	DBEM	Tue, Nov 19, 2013	22.27	22.27	22.00	22.01
435	AMEX	DBEM	Mon, Nov 18, 2013	22.14	22.39	22.14	22.36
434	AMEX	DBEM	Fri, Nov 15, 2013	21.88	22.30	21.88	22.25
433	AMEX	DBEM	Thu, Nov 14, 2013	21.65	21.79	21.61	21.64
432	AMEX	DBEM	Wed, Nov 13, 2013	21.49	21.49	21.49	21.49
431	AMEX	DBEM	Tue, Nov 12, 2013	21.57	21.57	21.45	21.45
430	AMEX	DBEM	Mon, Nov 11, 2013	21.80	21.80	21.62	21.62
429	AMEX	DBEM	Fri, Nov 8, 2013	21.65	21.65	21.60	21.64
428	AMEX	DBEM	Thu, Nov 7, 2013	22.09	22.88	21.60	21.66
427	AMEX	DBEM	Wed, Nov 6, 2013	22.03	22.03	21.90	21.90
426	AMEX	DBEM	Tue, Nov 5, 2013	21.85	22.07	21.75	21.90
425	AMEX	DBEM	Mon, Nov 4, 2013	22.10	22.11	22.02	22.02
424	AMEX	DBEM	Fri, Nov 1, 2013	22.21	22.24	22.04	22.04
423	AMEX	DBEM	Thu, Oct 31, 2013	21.99	22.12	21.97	22.03
422	AMEX	DBEM	Wed, Oct 30, 2013	22.20	22.20	22.10	22.12
421	AMEX	DBEM	Tue, Oct 29, 2013	22.21	22.21	22.08	22.09
420	AMEX	DBEM	Mon, Oct 28, 2013	22.03	22.39	22.03	22.28
419	AMEX	DBEM	Fri, Oct 25, 2013	22.04	22.04	21.86	22.00
418	AMEX	DBEM	Thu, Oct 24, 2013	22.21	22.21	21.92	21.93
417	AMEX	DBEM	Wed, Oct 23, 2013	22.31	22.31	22.04	22.04
416	AMEX	DBEM	Tue, Oct 22, 2013	22.62	22.63	22.50	22.54
415	AMEX	DBEM	Mon, Oct 21, 2013	22.40	22.40	22.27	22.36
414	AMEX	DBEM	Fri, Oct 18, 2013	22.24	22.32	22.21	22.30
413	AMEX	DBEM	Thu, Oct 17, 2013	22.05	22.29	22.04	22.18
412	AMEX	DBEM	Wed, Oct 16, 2013	22.04	22.11	22.04	22.11
411	AMEX	DBEM	Tue, Oct 15, 2013	22.04	22.04	21.97	21.98
410	AMEX	DBEM	Mon, Oct 14, 2013	21.75	22.29	21.75	22.29
409	AMEX	DBEM	Fri, Oct 11, 2013	21.84	22.11	21.84	21.92
408	AMEX	DBEM	Thu, Oct 10, 2013	21.71	22.35	21.71	21.95
407	AMEX	DBEM	Wed, Oct 9, 2013	21.40	21.64	21.39	21.51
406	AMEX	DBEM	Tue, Oct 8, 2013	21.40	21.61	21.38	21.55
405	AMEX	DBEM	Mon, Oct 7, 2013	21.51	21.66	21.51	21.57
404	AMEX	DBEM	Fri, Oct 4, 2013	21.46	21.90	21.46	21.87
403	AMEX	DBEM	Thu, Oct 3, 2013	21.55	21.68	21.40	21.58
402	AMEX	DBEM	Wed, Oct 2, 2013	21.35	21.52	21.35	21.47
401	AMEX	DBEM	Tue, Oct 1, 2013	21.50	21.64	21.44	21.56
400	AMEX	DBEM	Mon, Sep 30, 2013	21.19	21.27	21.18	21.18
399	AMEX	DBEM	Fri, Sep 27, 2013	21.59	21.59	21.42	21.48
398	AMEX	DBEM	Thu, Sep 26, 2013	21.69	21.69	21.43	21.43
397	AMEX	DBEM	Wed, Sep 25, 2013	21.68	22.09	21.56	21.56
396	AMEX	DBEM	Tue, Sep 24, 2013	21.94	21.99	21.63	21.79
395	AMEX	DBEM	Mon, Sep 23, 2013	21.82	21.82	21.67	21.81
394	AMEX	DBEM	Fri, Sep 20, 2013	22.19	22.19	21.73	21.74
393	AMEX	DBEM	Thu, Sep 19, 2013	22.08	22.30	22.08	22.28
392	AMEX	DBEM	Wed, Sep 18, 2013	22.21	22.60	22.21	22.51
391	AMEX	DBEM	Tue, Sep 17, 2013	21.90	21.90	21.62	21.65
390	AMEX	DBEM	Mon, Sep 16, 2013	21.79	21.79	21.66	21.66
389	AMEX	DBEM	Fri, Sep 13, 2013	21.43	21.54	21.42	21.51
388	AMEX	DBEM	Thu, Sep 12, 2013	21.63	21.72	21.46	21.46
387	AMEX	DBEM	Wed, Sep 11, 2013	21.59	21.75	21.53	21.74
386	AMEX	DBEM	Tue, Sep 10, 2013	21.53	21.60	21.40	21.40
385	AMEX	DBEM	Mon, Sep 9, 2013	21.09	21.37	21.09	21.37
384	AMEX	DBEM	Fri, Sep 6, 2013	21.01	21.12	21.01	21.09
383	AMEX	DBEM	Thu, Sep 5, 2013	21.11	21.11	20.70	20.74
382	AMEX	DBEM	Wed, Sep 4, 2013	20.59	20.80	20.58	20.68
381	AMEX	DBEM	Tue, Sep 3, 2013	20.60	20.66	20.43	20.56
380	AMEX	DBEM	Fri, Aug 30, 2013	20.22	20.31	20.22	20.31
379	AMEX	DBEM	Thu, Aug 29, 2013	20.26	20.43	20.17	20.22
378	AMEX	DBEM	Wed, Aug 28, 2013	19.95	20.18	19.95	20.06
377	AMEX	DBEM	Tue, Aug 27, 2013	19.98	20.06	19.77	19.91
376	AMEX	DBEM	Mon, Aug 26, 2013	20.32	20.33	20.21	20.30
375	AMEX	DBEM	Fri, Aug 23, 2013	20.11	20.67	20.11	20.67
374	AMEX	DBEM	Thu, Aug 22, 2013	20.19	20.81	20.19	20.52
373	AMEX	DBEM	Wed, Aug 21, 2013	20.04	20.40	20.04	20.04
372	AMEX	DBEM	Tue, Aug 20, 2013	20.36	20.36	20.30	20.35
371	AMEX	DBEM	Mon, Aug 19, 2013	20.51	20.61	20.28	20.55
370	AMEX	DBEM	Fri, Aug 16, 2013	20.88	20.88	20.79	20.79
369	AMEX	DBEM	Thu, Aug 15, 2013	20.74	20.84	20.53	20.84
368	AMEX	DBEM	Wed, Aug 14, 2013	21.50	21.50	21.04	21.05
367	AMEX	DBEM	Tue, Aug 13, 2013	21.29	21.29	20.84	21.04
366	AMEX	DBEM	Mon, Aug 12, 2013	20.83	21.11	20.83	21.07
365	AMEX	DBEM	Fri, Aug 9, 2013	20.96	21.22	20.62	20.75
364	AMEX	DBEM	Thu, Aug 8, 2013	20.74	20.87	20.68	20.85
363	AMEX	DBEM	Wed, Aug 7, 2013	20.53	20.60	20.44	20.44
362	AMEX	DBEM	Tue, Aug 6, 2013	20.82	20.84	20.70	20.84
361	AMEX	DBEM	Mon, Aug 5, 2013	21.03	21.37	20.91	20.98
360	AMEX	DBEM	Fri, Aug 2, 2013	21.11	21.22	21.10	21.19
359	AMEX	DBEM	Thu, Aug 1, 2013	21.34	21.39	21.08	21.21
358	AMEX	DBEM	Wed, Jul 31, 2013	20.44	21.14	20.44	20.96
357	AMEX	DBEM	Tue, Jul 30, 2013	20.44	20.45	20.44	20.45
356	AMEX	DBEM	Mon, Jul 29, 2013	20.51	20.96	20.51	20.71
355	AMEX	DBEM	Fri, Jul 26, 2013	20.59	20.90	20.46	20.90
354	AMEX	DBEM	Thu, Jul 25, 2013	20.89	20.89	20.27	20.72
353	AMEX	DBEM	Wed, Jul 24, 2013	20.88	21.16	20.77	21.04
352	AMEX	DBEM	Tue, Jul 23, 2013	20.83	21.29	20.46	21.13
351	AMEX	DBEM	Mon, Jul 22, 2013	20.73	20.93	20.73	20.82
350	AMEX	DBEM	Fri, Jul 19, 2013	20.67	20.79	20.50	20.51
349	AMEX	DBEM	Thu, Jul 18, 2013	20.82	20.90	20.56	20.84
348	AMEX	DBEM	Wed, Jul 17, 2013	20.67	21.07	20.55	20.90
347	AMEX	DBEM	Tue, Jul 16, 2013	20.46	20.63	20.45	20.63
346	AMEX	DBEM	Mon, Jul 15, 2013	20.62	20.70	20.45	20.65
345	AMEX	DBEM	Fri, Jul 12, 2013	20.65	20.65	20.00	20.39
344	AMEX	DBEM	Thu, Jul 11, 2013	20.54	20.65	20.44	20.65
343	AMEX	DBEM	Wed, Jul 10, 2013	19.92	20.10	19.67	19.82
342	AMEX	DBEM	Tue, Jul 9, 2013	20.07	20.07	19.58	19.77
341	AMEX	DBEM	Mon, Jul 8, 2013	20.00	20.06	19.80	19.92
340	AMEX	DBEM	Fri, Jul 5, 2013	20.27	20.27	19.66	19.92
339	AMEX	DBEM	Wed, Jul 3, 2013	20.11	20.14	19.91	19.98
338	AMEX	DBEM	Tue, Jul 2, 2013	20.35	20.58	20.19	20.31
337	AMEX	DBEM	Mon, Jul 1, 2013	20.53	20.75	20.00	20.43
336	AMEX	DBEM	Fri, Jun 28, 2013	20.26	20.50	20.26	20.50
335	AMEX	DBEM	Thu, Jun 27, 2013	20.26	20.60	19.90	20.36
334	AMEX	DBEM	Wed, Jun 26, 2013	20.23	20.43	20.23	20.43
333	AMEX	DBEM	Tue, Jun 25, 2013	20.04	20.27	19.80	19.96
332	AMEX	DBEM	Mon, Jun 24, 2013	20.10	20.10	19.03	19.86
331	AMEX	DBEM	Fri, Jun 21, 2013	20.30	20.54	19.75	20.28
330	AMEX	DBEM	Thu, Jun 20, 2013	20.05	20.28	19.92	20.04
329	AMEX	DBEM	Wed, Jun 19, 2013	20.93	21.08	20.34	20.70
328	AMEX	DBEM	Tue, Jun 18, 2013	20.73	21.02	20.65	20.94
327	AMEX	DBEM	Mon, Jun 17, 2013	21.50	21.50	20.60	20.80
326	AMEX	DBEM	Fri, Jun 14, 2013	20.64	20.88	20.44	20.52
325	AMEX	DBEM	Thu, Jun 13, 2013	21.00	21.25	20.73	20.85
324	AMEX	DBEM	Wed, Jun 12, 2013	21.23	21.34	20.85	20.99
323	AMEX	DBEM	Tue, Jun 11, 2013	20.89	21.28	20.86	21.08
322	AMEX	DBEM	Mon, Jun 10, 2013	21.08	21.54	20.90	21.08
321	AMEX	DBEM	Fri, Jun 7, 2013	21.62	21.71	21.18	21.18
320	AMEX	DBEM	Thu, Jun 6, 2013	21.37	21.37	21.37	21.37
319	AMEX	DBEM	Wed, Jun 5, 2013	22.11	22.11	21.28	21.38
318	AMEX	DBEM	Tue, Jun 4, 2013	21.95	22.10	21.80	21.80
317	AMEX	DBEM	Mon, Jun 3, 2013	22.20	22.20	21.72	21.99
316	AMEX	DBEM	Fri, May 31, 2013	21.85	22.10	21.73	21.79
315	AMEX	DBEM	Thu, May 30, 2013	22.31	22.41	21.70	22.23
314	AMEX	DBEM	Wed, May 29, 2013	22.20	22.39	21.89	22.09
313	AMEX	DBEM	Tue, May 28, 2013	22.03	22.43	22.03	22.35
312	AMEX	DBEM	Fri, May 24, 2013	21.96	22.14	21.96	22.13
311	AMEX	DBEM	Thu, May 23, 2013	21.98	22.11	21.98	22.11
310	AMEX	DBEM	Wed, May 22, 2013	22.63	22.63	22.12	22.28
309	AMEX	DBEM	Tue, May 21, 2013	22.40	22.47	22.40	22.44
308	AMEX	DBEM	Mon, May 20, 2013	22.33	22.39	22.33	22.39
307	AMEX	DBEM	Fri, May 17, 2013	22.39	22.39	22.37	22.39
306	AMEX	DBEM	Thu, May 16, 2013	22.29	22.99	21.95	22.05
305	AMEX	DBEM	Wed, May 15, 2013	22.00	22.15	22.00	22.02
304	AMEX	DBEM	Tue, May 14, 2013	22.14	22.23	21.98	22.17
303	AMEX	DBEM	Mon, May 13, 2013	22.30	22.42	22.16	22.17
302	AMEX	DBEM	Fri, May 10, 2013	22.35	22.44	22.35	22.44
301	AMEX	DBEM	Thu, May 9, 2013	22.42	22.50	22.41	22.43
300	AMEX	DBEM	Wed, May 8, 2013	22.46	22.57	22.46	22.54
299	AMEX	DBEM	Tue, May 7, 2013	21.62	22.47	21.62	22.47
298	AMEX	DBEM	Mon, May 6, 2013	22.25	22.36	22.25	22.35
297	AMEX	DBEM	Fri, May 3, 2013	22.35	22.35	22.18	22.18
296	AMEX	DBEM	Thu, May 2, 2013	22.04	22.09	21.97	22.09
295	AMEX	DBEM	Wed, May 1, 2013	21.86	21.86	21.86	21.86
294	AMEX	DBEM	Tue, Apr 30, 2013	21.83	22.16	21.83	21.98
293	AMEX	DBEM	Mon, Apr 29, 2013	21.92	21.95	21.92	21.95
292	AMEX	DBEM	Fri, Apr 26, 2013	21.81	21.90	21.35	21.56
291	AMEX	DBEM	Thu, Apr 25, 2013	22.14	22.15	22.05	22.14
290	AMEX	DBEM	Wed, Apr 24, 2013	21.93	22.04	21.93	22.04
289	AMEX	DBEM	Tue, Apr 23, 2013	21.96	21.96	21.72	21.80
288	AMEX	DBEM	Mon, Apr 22, 2013	21.65	22.00	21.56	21.67
287	AMEX	DBEM	Fri, Apr 19, 2013	21.54	21.54	21.46	21.54
286	AMEX	DBEM	Thu, Apr 18, 2013	21.29	21.70	21.20	21.30
285	AMEX	DBEM	Wed, Apr 17, 2013	21.29	21.32	21.27	21.27
284	AMEX	DBEM	Tue, Apr 16, 2013	21.70	21.77	21.69	21.74
283	AMEX	DBEM	Mon, Apr 15, 2013	21.54	21.56	21.37	21.37
282	AMEX	DBEM	Fri, Apr 12, 2013	21.75	21.75	21.75	21.75
281	AMEX	DBEM	Thu, Apr 11, 2013	22.27	22.30	22.27	22.30
280	AMEX	DBEM	Wed, Apr 10, 2013	22.59	22.66	22.56	22.56
279	AMEX	DBEM	Tue, Apr 9, 2013	22.62	22.62	21.91	22.56
278	AMEX	DBEM	Mon, Apr 8, 2013	22.30	22.30	22.30	22.30
277	AMEX	DBEM	Fri, Apr 5, 2013	23.25	23.25	22.16	22.16
276	AMEX	DBEM	Thu, Apr 4, 2013	22.47	22.70	22.40	22.57
275	AMEX	DBEM	Wed, Apr 3, 2013	22.46	22.98	22.39	22.98
274	AMEX	DBEM	Tue, Apr 2, 2013	22.40	22.70	22.39	22.67
273	AMEX	DBEM	Mon, Apr 1, 2013	23.38	24.65	22.50	22.87
272	AMEX	DBEM	Thu, Mar 28, 2013	22.34	22.45	22.32	22.45
271	AMEX	DBEM	Wed, Mar 27, 2013	22.04	22.90	22.04	22.35
270	AMEX	DBEM	Tue, Mar 26, 2013	22.19	22.21	22.13	22.21
269	AMEX	DBEM	Mon, Mar 25, 2013	21.95	21.95	21.89	21.92
268	AMEX	DBEM	Wed, Mar 20, 2013	22.12	22.12	22.10	22.10
267	AMEX	DBEM	Mon, Mar 18, 2013	22.15	22.15	22.06	22.07
266	AMEX	DBEM	Fri, Mar 15, 2013	22.39	22.39	22.39	22.39
265	AMEX	DBEM	Thu, Mar 14, 2013	22.43	22.43	22.43	22.43
264	AMEX	DBEM	Wed, Mar 13, 2013	22.39	22.39	22.39	22.39
263	AMEX	DBEM	Tue, Mar 12, 2013	22.60	22.88	22.56	22.57
262	AMEX	DBEM	Mon, Mar 11, 2013	22.54	22.54	22.54	22.54
261	AMEX	DBEM	Fri, Mar 8, 2013	22.56	22.56	22.56	22.56
260	AMEX	DBEM	Tue, Mar 5, 2013	22.56	22.56	22.48	22.50
259	AMEX	DBEM	Wed, Feb 27, 2013	22.39	22.39	22.38	22.38
258	AMEX	DBEM	Tue, Feb 26, 2013	22.37	22.37	22.37	22.37
257	AMEX	DBEM	Mon, Feb 25, 2013	22.75	22.75	22.43	22.43
256	AMEX	DBEM	Fri, Feb 22, 2013	22.43	22.43	22.43	22.43
255	AMEX	DBEM	Thu, Feb 21, 2013	22.15	22.21	22.09	22.17
254	AMEX	DBEM	Tue, Feb 19, 2013	22.76	22.76	22.76	22.76
253	AMEX	DBEM	Fri, Feb 15, 2013	22.72	22.72	22.68	22.68
252	AMEX	DBEM	Thu, Feb 14, 2013	22.63	22.74	22.63	22.72
251	AMEX	DBEM	Wed, Feb 13, 2013	22.93	22.96	22.74	22.74
250	AMEX	DBEM	Tue, Feb 12, 2013	22.77	22.78	22.77	22.78
249	AMEX	DBEM	Mon, Feb 11, 2013	22.72	22.72	22.70	22.70
248	AMEX	DBEM	Fri, Feb 8, 2013	22.69	22.69	22.69	22.69
247	AMEX	DBEM	Thu, Feb 7, 2013	22.55	22.56	22.48	22.56
246	AMEX	DBEM	Wed, Feb 6, 2013	22.65	22.73	22.62	22.73
245	AMEX	DBEM	Tue, Feb 5, 2013	22.94	23.58	22.70	23.42
244	AMEX	DBEM	Mon, Feb 4, 2013	23.00	23.06	22.38	22.87
243	AMEX	DBEM	Fri, Feb 1, 2013	23.32	23.32	23.32	23.32
242	AMEX	DBEM	Thu, Jan 31, 2013	23.10	23.10	22.35	23.10
241	AMEX	DBEM	Wed, Jan 30, 2013	23.09	23.18	23.09	23.14
240	AMEX	DBEM	Tue, Jan 29, 2013	23.15	23.31	23.07	23.31
239	AMEX	DBEM	Mon, Jan 28, 2013	23.17	23.17	23.16	23.16
238	AMEX	DBEM	Fri, Jan 25, 2013	23.21	23.21	23.21	23.21
237	AMEX	DBEM	Thu, Jan 24, 2013	23.39	23.39	23.39	23.39
236	AMEX	DBEM	Fri, Jan 18, 2013	23.40	23.45	23.40	23.45
235	AMEX	DBEM	Thu, Jan 17, 2013	23.51	23.51	23.51	23.51
234	AMEX	DBEM	Fri, Jan 11, 2013	23.21	23.39	23.21	23.35
233	AMEX	DBEM	Thu, Jan 10, 2013	23.55	23.55	23.55	23.55
232	AMEX	DBEM	Wed, Jan 9, 2013	23.42	23.47	23.42	23.47
231	AMEX	DBEM	Tue, Jan 8, 2013	23.43	23.43	23.20	23.27
230	AMEX	DBEM	Fri, Jan 4, 2013	23.86	23.89	23.46	23.89
229	AMEX	DBEM	Thu, Jan 3, 2013	23.81	24.08	23.81	23.97
228	AMEX	DBEM	Wed, Jan 2, 2013	23.54	24.38	23.52	24.02
227	AMEX	DBEM	Mon, Dec 31, 2012	22.86	22.95	22.84	22.84
226	AMEX	DBEM	Fri, Dec 28, 2012	22.61	22.90	22.61	22.77
225	AMEX	DBEM	Thu, Dec 27, 2012	22.75	22.82	22.51	22.62
224	AMEX	DBEM	Wed, Dec 26, 2012	23.04	23.05	22.78	22.78
223	AMEX	DBEM	Mon, Dec 24, 2012	22.87	22.95	22.83	22.95
222	AMEX	DBEM	Fri, Dec 21, 2012	22.89	22.89	22.51	22.73
221	AMEX	DBEM	Fri, Dec 14, 2012	23.41	23.41	23.41	23.41
220	AMEX	DBEM	Thu, Dec 13, 2012	23.45	23.50	23.30	23.30
219	AMEX	DBEM	Wed, Dec 12, 2012	23.42	23.55	23.42	23.54
218	AMEX	DBEM	Tue, Dec 11, 2012	23.44	23.44	23.44	23.44
217	AMEX	DBEM	Fri, Dec 7, 2012	23.55	23.55	23.16	23.16
216	AMEX	DBEM	Wed, Dec 5, 2012	23.04	23.04	23.03	23.03
215	AMEX	DBEM	Tue, Dec 4, 2012	22.84	22.84	22.84	22.84
214	AMEX	DBEM	Fri, Nov 30, 2012	22.74	22.74	22.66	22.66
213	AMEX	DBEM	Thu, Nov 29, 2012	22.67	22.67	22.67	22.67
212	AMEX	DBEM	Wed, Nov 28, 2012	22.59	22.59	22.59	22.59
211	AMEX	DBEM	Tue, Nov 27, 2012	22.68	22.68	22.60	22.60
210	AMEX	DBEM	Mon, Nov 26, 2012	22.71	22.71	22.64	22.64
209	AMEX	DBEM	Wed, Nov 21, 2012	22.38	22.46	22.38	22.46
208	AMEX	DBEM	Tue, Nov 20, 2012	22.31	22.36	22.31	22.36
207	AMEX	DBEM	Mon, Nov 19, 2012	22.43	22.43	22.43	22.43
206	AMEX	DBEM	Fri, Nov 16, 2012	21.94	21.94	21.94	21.94
205	AMEX	DBEM	Thu, Nov 15, 2012	22.42	22.42	22.06	22.12
204	AMEX	DBEM	Wed, Nov 14, 2012	22.00	22.04	22.00	22.04
203	AMEX	DBEM	Tue, Nov 13, 2012	22.27	22.27	22.21	22.21
202	AMEX	DBEM	Mon, Nov 12, 2012	22.64	22.64	22.64	22.64
201	AMEX	DBEM	Thu, Nov 8, 2012	22.30	22.30	22.30	22.30
200	AMEX	DBEM	Wed, Nov 7, 2012	22.60	22.65	22.13	22.63
199	AMEX	DBEM	Tue, Nov 6, 2012	22.98	22.98	22.98	22.98
198	AMEX	DBEM	Mon, Nov 5, 2012	22.66	22.66	22.66	22.66
197	AMEX	DBEM	Thu, Nov 1, 2012	22.88	22.96	22.67	22.96
196	AMEX	DBEM	Wed, Oct 31, 2012	34.24	34.24	34.24	31.30
195	AMEX	DBEM	Thu, Oct 25, 2012	23.94	23.94	22.58	22.74
194	AMEX	DBEM	Wed, Oct 24, 2012	22.34	22.34	22.31	22.31
193	AMEX	DBEM	Mon, Oct 22, 2012	22.70	22.70	22.57	22.57
192	AMEX	DBEM	Fri, Oct 19, 2012	22.33	22.36	22.33	22.36
191	AMEX	DBEM	Tue, Oct 16, 2012	22.68	22.68	22.65	22.65
190	AMEX	DBEM	Mon, Oct 15, 2012	22.39	22.49	22.37	22.47
189	AMEX	DBEM	Fri, Oct 12, 2012	22.30	22.30	22.26	22.30
188	AMEX	DBEM	Thu, Oct 11, 2012	22.43	22.43	22.43	22.43
187	AMEX	DBEM	Tue, Oct 9, 2012	22.50	22.50	22.48	22.48
186	AMEX	DBEM	Mon, Oct 8, 2012	22.38	22.60	22.38	22.50
185	AMEX	DBEM	Fri, Oct 5, 2012	22.42	22.42	22.42	22.42
184	AMEX	DBEM	Thu, Oct 4, 2012	22.33	22.35	22.33	22.35
183	AMEX	DBEM	Wed, Oct 3, 2012	22.30	22.31	22.29	22.29
182	AMEX	DBEM	Tue, Oct 2, 2012	22.41	22.41	22.30	22.33
181	AMEX	DBEM	Mon, Oct 1, 2012	22.23	22.97	22.23	22.37
180	AMEX	DBEM	Thu, Sep 27, 2012	21.99	21.99	21.99	21.99
179	AMEX	DBEM	Wed, Sep 26, 2012	21.56	21.56	21.56	21.56
178	AMEX	DBEM	Mon, Sep 24, 2012	22.10	22.10	22.10	22.10
177	AMEX	DBEM	Thu, Sep 20, 2012	22.08	22.08	22.08	22.08
176	AMEX	DBEM	Fri, Sep 14, 2012	22.73	22.73	22.60	22.60
175	AMEX	DBEM	Thu, Sep 6, 2012	21.45	21.46	21.45	21.46
174	AMEX	DBEM	Wed, Sep 5, 2012	21.05	21.05	21.05	21.05
173	AMEX	DBEM	Tue, Sep 4, 2012	21.06	21.06	21.06	21.06
172	AMEX	DBEM	Fri, Aug 31, 2012	21.22	21.22	21.22	21.22
171	AMEX	DBEM	Thu, Aug 30, 2012	21.12	21.12	21.12	21.12
170	AMEX	DBEM	Wed, Aug 29, 2012	21.46	21.46	21.10	21.28
169	AMEX	DBEM	Mon, Aug 27, 2012	21.59	21.61	21.55	21.59
168	AMEX	DBEM	Fri, Aug 24, 2012	21.66	21.72	21.66	21.72
167	AMEX	DBEM	Thu, Aug 23, 2012	21.53	21.73	21.45	21.72
166	AMEX	DBEM	Wed, Aug 22, 2012	21.61	21.90	21.61	21.89
165	AMEX	DBEM	Tue, Aug 21, 2012	21.83	21.93	21.62	21.78
164	AMEX	DBEM	Mon, Aug 20, 2012	21.82	21.82	21.50	21.65
163	AMEX	DBEM	Thu, Aug 16, 2012	21.85	22.03	21.66	22.01
162	AMEX	DBEM	Wed, Aug 15, 2012	21.76	21.87	21.75	21.87
161	AMEX	DBEM	Mon, Aug 13, 2012	21.73	21.76	21.50	21.74
160	AMEX	DBEM	Thu, Aug 9, 2012	21.62	21.66	21.61	21.66
159	AMEX	DBEM	Wed, Aug 8, 2012	21.63	21.63	21.58	21.59
158	AMEX	DBEM	Mon, Aug 6, 2012	21.53	21.58	21.53	21.57
157	AMEX	DBEM	Fri, Aug 3, 2012	21.54	21.58	21.18	21.45
156	AMEX	DBEM	Thu, Aug 2, 2012	20.95	20.95	20.75	20.75
155	AMEX	DBEM	Wed, Aug 1, 2012	21.80	21.83	21.80	21.83
154	AMEX	DBEM	Tue, Jul 31, 2012	21.88	21.88	21.75	21.77
153	AMEX	DBEM	Mon, Jul 30, 2012	21.66	21.80	21.66	21.80
152	AMEX	DBEM	Fri, Jul 27, 2012	21.84	22.18	21.70	21.93
151	AMEX	DBEM	Wed, Jul 25, 2012	21.26	21.26	21.26	21.26
150	AMEX	DBEM	Mon, Jul 23, 2012	21.02	21.03	21.02	21.03
149	AMEX	DBEM	Fri, Jul 20, 2012	21.58	21.58	21.52	21.54
148	AMEX	DBEM	Thu, Jul 19, 2012	21.86	21.86	21.84	21.84
147	AMEX	DBEM	Thu, Jul 12, 2012	21.25	21.25	21.17	21.18
146	AMEX	DBEM	Wed, Jul 11, 2012	21.65	21.65	21.45	21.58
145	AMEX	DBEM	Tue, Jul 10, 2012	21.82	21.82	21.52	21.52
144	AMEX	DBEM	Mon, Jul 9, 2012	22.15	22.20	21.52	22.20
143	AMEX	DBEM	Fri, Jul 6, 2012	21.70	21.70	21.13	21.61
142	AMEX	DBEM	Thu, Jul 5, 2012	21.84	21.97	21.53	21.97
141	AMEX	DBEM	Tue, Jul 3, 2012	22.00	22.46	21.87	22.10
140	AMEX	DBEM	Mon, Jul 2, 2012	21.62	22.03	21.30	22.03
139	AMEX	DBEM	Fri, Jun 29, 2012	21.55	21.89	21.20	21.88
138	AMEX	DBEM	Thu, Jun 28, 2012	20.87	20.99	20.32	20.93
137	AMEX	DBEM	Wed, Jun 27, 2012	20.90	21.19	20.87	21.19
136	AMEX	DBEM	Tue, Jun 26, 2012	20.83	21.00	20.43	20.92
135	AMEX	DBEM	Mon, Jun 25, 2012	20.71	20.81	20.38	20.66
134	AMEX	DBEM	Fri, Jun 22, 2012	21.15	21.39	21.04	21.12
133	AMEX	DBEM	Thu, Jun 21, 2012	21.85	21.85	20.99	21.03
132	AMEX	DBEM	Wed, Jun 20, 2012	21.93	22.10	21.23	21.77
131	AMEX	DBEM	Tue, Jun 19, 2012	21.95	22.46	20.90	22.07
130	AMEX	DBEM	Mon, Jun 18, 2012	21.54	21.90	21.54	21.74
129	AMEX	DBEM	Fri, Jun 15, 2012	21.56	21.77	21.50	21.63
128	AMEX	DBEM	Thu, Jun 14, 2012	21.42	21.48	21.29	21.45
127	AMEX	DBEM	Wed, Jun 13, 2012	21.39	21.56	21.26	21.26
126	AMEX	DBEM	Tue, Jun 12, 2012	21.33	21.38	21.33	21.38
125	AMEX	DBEM	Fri, Jun 8, 2012	21.07	21.12	21.07	21.12
124	AMEX	DBEM	Wed, Jun 6, 2012	21.21	21.21	21.21	21.21
123	AMEX	DBEM	Tue, Jun 5, 2012	21.46	21.46	20.79	20.83
122	AMEX	DBEM	Mon, Jun 4, 2012	20.71	20.71	20.71	20.71
121	AMEX	DBEM	Thu, May 31, 2012	21.04	21.20	21.02	21.20
120	AMEX	DBEM	Wed, May 30, 2012	21.04	21.04	21.04	21.04
119	AMEX	DBEM	Tue, May 29, 2012	21.56	21.56	21.21	21.21
118	AMEX	DBEM	Fri, May 25, 2012	20.86	21.02	20.86	21.02
117	AMEX	DBEM	Thu, May 24, 2012	21.09	21.09	20.92	20.92
116	AMEX	DBEM	Wed, May 23, 2012	20.71	20.71	20.69	20.69
115	AMEX	DBEM	Tue, May 22, 2012	21.20	21.33	21.10	21.16
114	AMEX	DBEM	Mon, May 21, 2012	20.89	21.16	20.87	21.15
113	AMEX	DBEM	Fri, May 18, 2012	20.96	20.96	20.69	20.75
112	AMEX	DBEM	Thu, May 17, 2012	21.17	21.21	20.92	20.96
111	AMEX	DBEM	Wed, May 16, 2012	21.28	21.38	21.11	21.17
110	AMEX	DBEM	Tue, May 15, 2012	21.61	21.62	21.31	21.36
109	AMEX	DBEM	Mon, May 14, 2012	21.48	21.58	21.48	21.50
108	AMEX	DBEM	Fri, May 11, 2012	21.89	22.13	21.86	21.95
107	AMEX	DBEM	Thu, May 10, 2012	22.24	22.26	22.13	22.15
106	AMEX	DBEM	Wed, May 9, 2012	21.85	21.95	21.83	21.95
105	AMEX	DBEM	Tue, May 8, 2012	22.27	22.27	22.04	22.04
104	AMEX	DBEM	Mon, May 7, 2012	22.49	22.51	22.46	22.46
103	AMEX	DBEM	Fri, May 4, 2012	22.64	22.64	22.39	22.41
102	AMEX	DBEM	Thu, May 3, 2012	22.92	22.93	22.74	22.75
101	AMEX	DBEM	Wed, May 2, 2012	22.86	22.92	22.83	22.88
100	AMEX	DBEM	Tue, May 1, 2012	22.90	23.12	22.83	23.12
99	AMEX	DBEM	Mon, Apr 30, 2012	22.84	22.89	22.74	22.78
98	AMEX	DBEM	Fri, Apr 27, 2012	23.02	23.02	22.91	23.00
97	AMEX	DBEM	Thu, Apr 26, 2012	22.87	22.99	22.76	22.97
96	AMEX	DBEM	Wed, Apr 25, 2012	22.84	22.92	22.69	22.90
95	AMEX	DBEM	Tue, Apr 24, 2012	22.79	22.91	22.63	22.71
94	AMEX	DBEM	Mon, Apr 23, 2012	22.58	22.69	22.57	22.67
93	AMEX	DBEM	Wed, Apr 11, 2012	23.18	23.18	22.95	22.99
92	AMEX	DBEM	Tue, Apr 10, 2012	22.86	22.86	22.75	22.75
91	AMEX	DBEM	Mon, Apr 9, 2012	22.89	22.89	22.89	22.89
90	AMEX	DBEM	Thu, Apr 5, 2012	23.55	23.55	23.08	23.08
89	AMEX	DBEM	Wed, Apr 4, 2012	23.38	23.51	23.38	23.51
88	AMEX	DBEM	Tue, Apr 3, 2012	23.84	23.88	23.84	23.88
87	AMEX	DBEM	Mon, Apr 2, 2012	23.34	23.88	23.34	23.88
86	AMEX	DBEM	Fri, Mar 30, 2012	23.38	23.38	23.38	23.38
85	AMEX	DBEM	Thu, Mar 29, 2012	23.06	23.06	23.06	23.06
84	AMEX	DBEM	Wed, Mar 28, 2012	23.43	23.43	23.43	23.43
83	AMEX	DBEM	Mon, Mar 26, 2012	34.98	37.46	23.46	23.47
82	AMEX	DBEM	Tue, Mar 20, 2012	23.42	23.42	23.24	23.24
81	AMEX	DBEM	Mon, Mar 19, 2012	23.70	23.70	23.70	23.70
80	AMEX	DBEM	Wed, Mar 14, 2012	23.81	23.81	23.81	23.81
79	AMEX	DBEM	Tue, Mar 13, 2012	23.98	24.09	23.98	24.08
78	AMEX	DBEM	Thu, Mar 8, 2012	23.78	23.84	23.78	23.84
77	AMEX	DBEM	Tue, Mar 6, 2012	23.51	23.51	22.88	22.92
76	AMEX	DBEM	Mon, Mar 5, 2012	23.68	23.68	23.59	23.59
75	AMEX	DBEM	Fri, Mar 2, 2012	24.98	24.98	23.91	23.93
74	AMEX	DBEM	Thu, Mar 1, 2012	23.94	23.94	23.94	23.94
73	AMEX	DBEM	Tue, Feb 28, 2012	23.89	23.92	23.82	23.92
72	AMEX	DBEM	Mon, Feb 27, 2012	23.47	25.12	23.47	23.53
71	AMEX	DBEM	Fri, Feb 24, 2012	23.81	23.81	23.77	23.77
70	AMEX	DBEM	Thu, Feb 23, 2012	24.29	24.34	24.12	24.12
69	AMEX	DBEM	Wed, Feb 22, 2012	23.50	23.61	23.50	23.61
68	AMEX	DBEM	Tue, Feb 21, 2012	23.74	23.74	23.71	23.71
67	AMEX	DBEM	Thu, Feb 16, 2012	24.79	24.79	23.79	23.79
66	AMEX	DBEM	Wed, Feb 15, 2012	23.65	23.65	23.65	23.65
65	AMEX	DBEM	Tue, Feb 14, 2012	23.43	23.43	23.43	23.43
64	AMEX	DBEM	Fri, Feb 10, 2012	23.51	23.51	23.51	23.51
63	AMEX	DBEM	Thu, Feb 9, 2012	24.04	24.08	24.04	24.08
62	AMEX	DBEM	Wed, Feb 8, 2012	24.27	24.27	24.27	24.27
61	AMEX	DBEM	Tue, Feb 7, 2012	24.01	24.14	24.01	24.14
60	AMEX	DBEM	Fri, Feb 3, 2012	24.08	24.17	24.08	24.17
59	AMEX	DBEM	Wed, Feb 1, 2012	24.58	24.58	23.90	23.90
58	AMEX	DBEM	Tue, Jan 31, 2012	23.47	23.61	23.47	23.61
57	AMEX	DBEM	Mon, Jan 30, 2012	23.23	23.34	23.20	23.34
56	AMEX	DBEM	Fri, Jan 27, 2012	23.68	23.74	23.66	23.70
55	AMEX	DBEM	Thu, Jan 26, 2012	23.69	23.78	23.66	23.78
54	AMEX	DBEM	Wed, Jan 25, 2012	22.90	23.50	22.88	23.50
53	AMEX	DBEM	Tue, Jan 24, 2012	22.99	22.99	22.99	22.99
52	AMEX	DBEM	Mon, Jan 23, 2012	22.91	22.94	22.91	22.94
51	AMEX	DBEM	Thu, Jan 19, 2012	22.71	22.71	22.71	22.71
50	AMEX	DBEM	Wed, Jan 18, 2012	22.50	22.50	22.50	22.50
49	AMEX	DBEM	Tue, Jan 17, 2012	22.27	22.27	22.27	22.27
48	AMEX	DBEM	Fri, Jan 13, 2012	21.64	21.64	21.64	21.64
47	AMEX	DBEM	Tue, Jan 10, 2012	21.94	21.94	21.94	21.94
46	AMEX	DBEM	Mon, Jan 9, 2012	21.95	21.95	21.02	21.51
45	AMEX	DBEM	Fri, Jan 6, 2012	21.86	21.86	21.82	21.82
44	AMEX	DBEM	Thu, Jan 5, 2012	22.03	22.03	22.03	22.03
43	AMEX	DBEM	Tue, Jan 3, 2012	21.75	23.08	21.75	22.30
42	AMEX	DBEM	Fri, Dec 9, 2011	22.20	22.20	22.20	22.20
41	AMEX	DBEM	Thu, Dec 8, 2011	22.31	22.31	22.20	22.20
40	AMEX	DBEM	Fri, Nov 18, 2011	22.23	22.29	22.23	22.29
39	AMEX	DBEM	Wed, Nov 2, 2011	23.02	23.02	23.02	23.02
38	AMEX	DBEM	Mon, Oct 24, 2011	22.70	22.72	22.65	22.65
37	AMEX	DBEM	Thu, Oct 20, 2011	21.41	21.41	21.30	21.30
36	AMEX	DBEM	Thu, Oct 13, 2011	21.84	21.84	21.84	21.84
35	AMEX	DBEM	Wed, Oct 12, 2011	22.06	22.06	22.06	22.06
34	AMEX	DBEM	Wed, Oct 5, 2011	20.27	20.27	20.27	20.27
33	AMEX	DBEM	Mon, Oct 3, 2011	20.50	20.50	20.50	20.50
32	AMEX	DBEM	Thu, Sep 29, 2011	21.25	21.25	21.25	21.25
31	AMEX	DBEM	Tue, Sep 27, 2011	21.24	21.25	21.24	21.25
30	AMEX	DBEM	Thu, Sep 22, 2011	20.61	20.68	20.55	20.68
29	AMEX	DBEM	Thu, Sep 15, 2011	22.26	22.26	21.64	21.64
28	AMEX	DBEM	Mon, Sep 12, 2011	21.46	21.46	21.46	21.46
27	AMEX	DBEM	Thu, Sep 8, 2011	22.70	22.70	22.56	22.56
26	AMEX	DBEM	Wed, Sep 7, 2011	22.70	22.70	22.70	22.70
25	AMEX	DBEM	Tue, Sep 6, 2011	21.91	21.91	21.90	21.90
24	AMEX	DBEM	Fri, Sep 2, 2011	22.44	22.44	22.30	22.30
23	AMEX	DBEM	Thu, Sep 1, 2011	22.94	23.36	22.94	23.36
22	AMEX	DBEM	Wed, Aug 31, 2011	22.75	23.50	22.75	23.50
21	AMEX	DBEM	Mon, Aug 29, 2011	21.99	22.00	21.99	22.00
20	AMEX	DBEM	Thu, Aug 25, 2011	21.59	21.59	21.57	21.57
19	AMEX	DBEM	Wed, Aug 24, 2011	21.80	21.88	21.80	21.88
18	AMEX	DBEM	Wed, Aug 17, 2011	23.80	23.80	22.65	22.65
17	AMEX	DBEM	Mon, Aug 15, 2011	22.64	22.64	22.64	22.64
16	AMEX	DBEM	Thu, Aug 11, 2011	21.99	22.00	21.99	22.00
15	AMEX	DBEM	Wed, Aug 10, 2011	22.01	22.01	22.00	22.00
14	AMEX	DBEM	Tue, Aug 9, 2011	21.83	22.00	21.83	21.99
13	AMEX	DBEM	Mon, Aug 8, 2011	21.86	21.86	21.85	21.85
12	AMEX	DBEM	Tue, Aug 2, 2011	24.42	24.42	24.40	24.40
11	AMEX	DBEM	Wed, Jul 27, 2011	24.82	24.82	24.82	24.82
10	AMEX	DBEM	Tue, Jul 26, 2011	24.95	24.95	24.95	24.92
9	AMEX	DBEM	Tue, Jul 12, 2011	24.85	24.92	24.85	24.92
8	AMEX	DBEM	Thu, Jul 7, 2011	25.65	25.65	25.65	25.65
7	AMEX	DBEM	Wed, Jul 6, 2011	25.43	25.43	25.43	25.43
6	AMEX	DBEM	Tue, Jul 5, 2011	25.61	25.61	25.61	25.61
5	AMEX	DBEM	Mon, Jun 27, 2011	24.92	24.92	24.92	24.92
4	AMEX	DBEM	Fri, Jun 17, 2011	24.65	24.65	24.65	24.65
3	AMEX	DBEM	Thu, Jun 16, 2011	24.78	24.78	24.78	24.78
2	AMEX	DBEM	Tue, Jun 14, 2011	25.00	25.00	25.00	25.00
1	AMEX	DBEM	Thu, Jun 9, 2011	25.21	25.23	25.21	25.23
#	Exchange	Symbol	Date	Open	High	Low	Close

Xtrackers MSCI Emerging Markets Hedged Equity ETF AMEX:DBEM 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