DBX ETF Trust Xtrackers MSCI Germany Hedged Equity ETF AMEX:DBGR Historical Prices

Below are the 2697 trading days of historical prices for DBGR.

#	Exchange	Symbol	Date	Open	High	Low	Close
2697	AMEX	DBGR	Thu, Mar 7, 2024	34.47	34.55	34.45	34.55
2696	AMEX	DBGR	Wed, Mar 6, 2024	34.08	34.11	34.08	34.11
2695	AMEX	DBGR	Tue, Mar 5, 2024	33.97	33.97	33.92	33.92
2694	AMEX	DBGR	Mon, Mar 4, 2024	34.02	34.02	34.02	34.02
2693	AMEX	DBGR	Fri, Mar 1, 2024	33.88	34.10	33.82	34.10
2692	AMEX	DBGR	Thu, Feb 29, 2024	33.86	33.98	33.86	33.98
2691	AMEX	DBGR	Wed, Feb 28, 2024	33.70	33.70	33.68	33.68
2690	AMEX	DBGR	Tue, Feb 27, 2024	33.77	33.77	33.77	33.77
2689	AMEX	DBGR	Mon, Feb 26, 2024	33.47	33.50	33.47	33.47
2688	AMEX	DBGR	Fri, Feb 23, 2024	33.45	33.46	33.45	33.46
2687	AMEX	DBGR	Thu, Feb 22, 2024	33.47	33.47	33.47	33.47
2686	AMEX	DBGR	Wed, Feb 21, 2024	32.92	32.92	32.92	32.92
2685	AMEX	DBGR	Tue, Feb 20, 2024	32.79	32.79	32.79	32.79
2684	AMEX	DBGR	Fri, Feb 16, 2024	32.80	32.80	32.80	32.80
2683	AMEX	DBGR	Thu, Feb 15, 2024	32.76	32.81	32.76	32.81
2682	AMEX	DBGR	Wed, Feb 14, 2024	32.54	32.55	32.54	32.55
2681	AMEX	DBGR	Tue, Feb 13, 2024	32.27	32.27	32.23	32.23
2680	AMEX	DBGR	Mon, Feb 12, 2024	32.68	32.68	32.62	32.62
2679	AMEX	DBGR	Fri, Feb 9, 2024	32.38	32.51	32.38	32.51
2678	AMEX	DBGR	Thu, Feb 8, 2024	32.49	32.49	32.49	32.49
2677	AMEX	DBGR	Wed, Feb 7, 2024	32.52	32.53	32.43	32.46
2676	AMEX	DBGR	Tue, Feb 6, 2024	32.60	32.60	32.60	32.60
2675	AMEX	DBGR	Mon, Feb 5, 2024	32.42	32.42	32.42	32.42
2674	AMEX	DBGR	Fri, Feb 2, 2024	32.43	32.43	32.43	32.43
2673	AMEX	DBGR	Thu, Feb 1, 2024	32.47	32.47	32.47	32.47
2672	AMEX	DBGR	Wed, Jan 31, 2024	32.29	32.29	32.17	32.17
2671	AMEX	DBGR	Tue, Jan 30, 2024	32.41	32.47	32.41	32.47
2670	AMEX	DBGR	Mon, Jan 29, 2024	32.54	32.54	32.54	32.54
2669	AMEX	DBGR	Fri, Jan 26, 2024	32.41	32.41	32.41	32.41
2668	AMEX	DBGR	Thu, Jan 25, 2024	32.37	32.37	32.37	32.37
2667	AMEX	DBGR	Wed, Jan 24, 2024	32.30	32.30	32.30	32.30
2666	AMEX	DBGR	Tue, Jan 23, 2024	31.76	31.85	31.76	31.85
2665	AMEX	DBGR	Mon, Jan 22, 2024	31.77	31.82	31.77	31.82
2664	AMEX	DBGR	Fri, Jan 19, 2024	31.52	31.74	31.51	31.74
2663	AMEX	DBGR	Thu, Jan 18, 2024	31.50	31.66	31.50	31.66
2662	AMEX	DBGR	Wed, Jan 17, 2024	31.25	31.36	31.25	31.36
2661	AMEX	DBGR	Tue, Jan 16, 2024	31.58	31.58	31.58	31.58
2660	AMEX	DBGR	Fri, Jan 12, 2024	31.95	31.95	31.83	31.94
2659	AMEX	DBGR	Thu, Jan 11, 2024	31.75	31.84	31.65	31.84
2658	AMEX	DBGR	Wed, Jan 10, 2024	31.91	31.97	31.91	31.97
2657	AMEX	DBGR	Tue, Jan 9, 2024	31.88	31.88	31.88	31.88
2656	AMEX	DBGR	Mon, Jan 8, 2024	32.08	32.08	32.08	32.08
2655	AMEX	DBGR	Fri, Jan 5, 2024	31.73	31.73	31.73	31.73
2654	AMEX	DBGR	Thu, Jan 4, 2024	31.78	31.79	31.71	31.71
2653	AMEX	DBGR	Wed, Jan 3, 2024	31.61	31.66	31.61	31.66
2652	AMEX	DBGR	Tue, Jan 2, 2024	32.04	32.04	32.04	32.04
2651	AMEX	DBGR	Fri, Dec 29, 2023	32.13	32.13	32.13	32.13
2650	AMEX	DBGR	Thu, Dec 28, 2023	32.01	32.03	32.01	32.03
2649	AMEX	DBGR	Wed, Dec 27, 2023	32.13	32.13	32.13	32.13
2648	AMEX	DBGR	Tue, Dec 26, 2023	32.12	32.27	32.10	32.18
2647	AMEX	DBGR	Fri, Dec 22, 2023	32.02	32.02	32.02	32.02
2646	AMEX	DBGR	Thu, Dec 21, 2023	32.08	32.08	32.08	32.08
2645	AMEX	DBGR	Wed, Dec 20, 2023	31.90	31.90	31.90	31.90
2644	AMEX	DBGR	Tue, Dec 19, 2023	32.16	32.17	32.16	32.17
2643	AMEX	DBGR	Mon, Dec 18, 2023	32.00	32.00	31.99	31.99
2642	AMEX	DBGR	Fri, Dec 15, 2023	32.02	32.14	32.02	32.09
2641	AMEX	DBGR	Thu, Dec 14, 2023	32.14	32.14	32.14	32.12
2640	AMEX	DBGR	Wed, Dec 13, 2023	32.24	32.37	32.24	32.37
2639	AMEX	DBGR	Tue, Dec 12, 2023	32.19	32.19	32.17	32.17
2638	AMEX	DBGR	Mon, Dec 11, 2023	32.23	32.23	32.23	32.23
2637	AMEX	DBGR	Fri, Dec 8, 2023	32.18	32.18	32.18	32.18
2636	AMEX	DBGR	Thu, Dec 7, 2023	31.97	31.97	31.97	31.97
2635	AMEX	DBGR	Wed, Dec 6, 2023	31.91	31.91	31.91	31.91
2634	AMEX	DBGR	Tue, Dec 5, 2023	31.74	31.74	31.74	31.74
2633	AMEX	DBGR	Mon, Dec 4, 2023	31.56	31.56	31.56	31.56
2632	AMEX	DBGR	Fri, Dec 1, 2023	31.54	31.54	31.54	31.54
2631	AMEX	DBGR	Thu, Nov 30, 2023	31.20	31.20	31.20	31.20
2630	AMEX	DBGR	Wed, Nov 29, 2023	31.11	31.11	31.07	31.07
2629	AMEX	DBGR	Tue, Nov 28, 2023	30.70	30.70	30.70	30.70
2628	AMEX	DBGR	Mon, Nov 27, 2023	30.66	30.66	30.66	30.66
2627	AMEX	DBGR	Fri, Nov 24, 2023	30.76	30.76	30.76	30.76
2626	AMEX	DBGR	Wed, Nov 22, 2023	30.62	30.62	30.62	30.62
2625	AMEX	DBGR	Tue, Nov 21, 2023	30.50	30.50	30.50	30.50
2624	AMEX	DBGR	Mon, Nov 20, 2023	30.53	30.63	30.44	30.63
2623	AMEX	DBGR	Fri, Nov 17, 2023	30.61	30.61	30.61	30.61
2622	AMEX	DBGR	Thu, Nov 16, 2023	30.36	30.36	30.36	30.36
2621	AMEX	DBGR	Wed, Nov 15, 2023	30.27	30.27	30.25	30.25
2620	AMEX	DBGR	Tue, Nov 14, 2023	29.97	30.02	29.97	29.98
2619	AMEX	DBGR	Mon, Nov 13, 2023	29.38	29.43	29.38	29.43
2618	AMEX	DBGR	Fri, Nov 10, 2023	29.35	29.35	29.35	29.35
2617	AMEX	DBGR	Thu, Nov 9, 2023	29.29	29.29	29.29	29.29
2616	AMEX	DBGR	Wed, Nov 8, 2023	29.15	29.15	29.15	29.15
2615	AMEX	DBGR	Tue, Nov 7, 2023	28.97	28.98	28.97	28.98
2614	AMEX	DBGR	Mon, Nov 6, 2023	28.93	28.93	28.93	28.93
2613	AMEX	DBGR	Fri, Nov 3, 2023	29.03	29.03	29.03	29.03
2612	AMEX	DBGR	Thu, Nov 2, 2023	29.03	29.03	29.03	29.03
2611	AMEX	DBGR	Wed, Nov 1, 2023	28.56	28.56	28.56	28.56
2610	AMEX	DBGR	Tue, Oct 31, 2023	28.30	28.30	28.30	28.30
2609	AMEX	DBGR	Mon, Oct 30, 2023	28.13	28.13	28.13	28.13
2608	AMEX	DBGR	Fri, Oct 27, 2023	27.85	27.85	27.85	27.85
2607	AMEX	DBGR	Thu, Oct 26, 2023	28.04	28.04	27.96	27.96
2606	AMEX	DBGR	Wed, Oct 25, 2023	28.27	28.27	28.27	28.27
2605	AMEX	DBGR	Tue, Oct 24, 2023	28.47	28.47	28.47	28.47
2604	AMEX	DBGR	Mon, Oct 23, 2023	28.19	28.19	28.19	28.19
2603	AMEX	DBGR	Fri, Oct 20, 2023	28.26	28.26	28.26	28.26
2602	AMEX	DBGR	Thu, Oct 19, 2023	28.68	28.68	28.60	28.60
2601	AMEX	DBGR	Wed, Oct 18, 2023	28.75	28.75	28.75	28.75
2600	AMEX	DBGR	Tue, Oct 17, 2023	29.20	29.20	29.06	29.13
2599	AMEX	DBGR	Mon, Oct 16, 2023	29.20	29.20	29.20	29.20
2598	AMEX	DBGR	Fri, Oct 13, 2023	29.05	29.05	29.00	29.04
2597	AMEX	DBGR	Thu, Oct 12, 2023	29.42	29.43	29.40	29.43
2596	AMEX	DBGR	Wed, Oct 11, 2023	29.55	29.60	29.55	29.60
2595	AMEX	DBGR	Tue, Oct 10, 2023	29.50	29.50	29.50	29.50
2594	AMEX	DBGR	Mon, Oct 9, 2023	29.11	29.11	29.11	29.11
2593	AMEX	DBGR	Fri, Oct 6, 2023	29.21	29.27	29.21	29.26
2592	AMEX	DBGR	Thu, Oct 5, 2023	28.87	28.97	28.87	28.97
2591	AMEX	DBGR	Wed, Oct 4, 2023	28.97	29.05	28.97	29.04
2590	AMEX	DBGR	Tue, Oct 3, 2023	28.92	28.92	28.89	28.92
2589	AMEX	DBGR	Mon, Oct 2, 2023	29.22	29.22	29.15	29.15
2588	AMEX	DBGR	Fri, Sep 29, 2023	29.45	29.45	29.42	29.42
2587	AMEX	DBGR	Thu, Sep 28, 2023	29.35	29.35	29.35	29.35
2586	AMEX	DBGR	Wed, Sep 27, 2023	29.23	29.23	29.23	29.23
2585	AMEX	DBGR	Tue, Sep 26, 2023	29.18	29.18	29.18	29.18
2584	AMEX	DBGR	Mon, Sep 25, 2023	29.60	29.63	29.60	29.63
2583	AMEX	DBGR	Fri, Sep 22, 2023	29.94	29.94	29.79	29.79
2582	AMEX	DBGR	Thu, Sep 21, 2023	29.83	29.83	29.71	29.71
2581	AMEX	DBGR	Wed, Sep 20, 2023	30.12	30.12	30.12	30.12
2580	AMEX	DBGR	Tue, Sep 19, 2023	30.06	30.10	30.06	30.10
2579	AMEX	DBGR	Mon, Sep 18, 2023	30.14	30.14	30.10	30.10
2578	AMEX	DBGR	Fri, Sep 15, 2023	30.40	30.40	30.40	30.40
2577	AMEX	DBGR	Thu, Sep 14, 2023	30.37	30.37	30.37	30.37
2576	AMEX	DBGR	Wed, Sep 13, 2023	29.98	29.98	29.95	29.95
2575	AMEX	DBGR	Tue, Sep 12, 2023	30.09	30.09	30.09	30.09
2574	AMEX	DBGR	Mon, Sep 11, 2023	30.27	30.27	30.27	30.27
2573	AMEX	DBGR	Fri, Sep 8, 2023	30.05	30.05	30.05	30.05
2572	AMEX	DBGR	Thu, Sep 7, 2023	30.06	30.06	30.06	30.06
2571	AMEX	DBGR	Wed, Sep 6, 2023	30.09	30.09	30.09	30.09
2570	AMEX	DBGR	Tue, Sep 5, 2023	30.17	30.17	30.17	30.17
2569	AMEX	DBGR	Fri, Sep 1, 2023	30.35	30.35	30.35	30.35
2568	AMEX	DBGR	Thu, Aug 31, 2023	30.59	30.59	30.53	30.53
2567	AMEX	DBGR	Wed, Aug 30, 2023	30.41	30.41	30.41	30.41
2566	AMEX	DBGR	Tue, Aug 29, 2023	30.56	30.56	30.56	30.56
2565	AMEX	DBGR	Mon, Aug 28, 2023	30.26	30.26	30.26	30.26
2564	AMEX	DBGR	Fri, Aug 25, 2023	29.91	30.05	29.91	30.05
2563	AMEX	DBGR	Thu, Aug 24, 2023	29.85	29.85	29.85	29.85
2562	AMEX	DBGR	Wed, Aug 23, 2023	30.15	30.15	30.15	30.15
2561	AMEX	DBGR	Tue, Aug 22, 2023	30.07	30.07	30.07	30.07
2560	AMEX	DBGR	Mon, Aug 21, 2023	29.87	30.01	29.87	30.01
2559	AMEX	DBGR	Fri, Aug 18, 2023	29.89	29.89	29.89	29.89
2558	AMEX	DBGR	Thu, Aug 17, 2023	30.07	30.07	29.98	29.98
2557	AMEX	DBGR	Wed, Aug 16, 2023	30.17	30.17	30.17	30.17
2556	AMEX	DBGR	Tue, Aug 15, 2023	30.25	30.25	30.18	30.18
2555	AMEX	DBGR	Mon, Aug 14, 2023	30.50	30.50	30.50	30.50
2554	AMEX	DBGR	Fri, Aug 11, 2023	30.39	30.39	30.39	30.39
2553	AMEX	DBGR	Thu, Aug 10, 2023	30.61	30.61	30.54	30.54
2552	AMEX	DBGR	Wed, Aug 9, 2023	30.37	30.39	30.37	30.39
2551	AMEX	DBGR	Tue, Aug 8, 2023	30.23	30.31	30.23	30.31
2550	AMEX	DBGR	Mon, Aug 7, 2023	30.52	30.58	30.52	30.58
2549	AMEX	DBGR	Fri, Aug 4, 2023	30.32	30.32	30.32	30.32
2548	AMEX	DBGR	Thu, Aug 3, 2023	30.39	30.50	30.35	30.44
2547	AMEX	DBGR	Wed, Aug 2, 2023	30.66	30.66	30.60	30.60
2546	AMEX	DBGR	Tue, Aug 1, 2023	31.10	31.13	31.10	31.13
2545	AMEX	DBGR	Mon, Jul 31, 2023	31.49	31.49	31.49	31.49
2544	AMEX	DBGR	Fri, Jul 28, 2023	31.53	31.54	31.53	31.54
2543	AMEX	DBGR	Thu, Jul 27, 2023	31.45	31.45	31.30	31.30
2542	AMEX	DBGR	Wed, Jul 26, 2023	30.81	30.85	30.81	30.85
2541	AMEX	DBGR	Tue, Jul 25, 2023	31.00	31.02	31.00	31.01
2540	AMEX	DBGR	Mon, Jul 24, 2023	30.87	30.90	30.87	30.90
2539	AMEX	DBGR	Fri, Jul 21, 2023	30.92	30.92	30.92	30.92
2538	AMEX	DBGR	Thu, Jul 20, 2023	31.03	31.03	30.75	30.82
2537	AMEX	DBGR	Wed, Jul 19, 2023	30.83	30.83	30.83	30.83
2536	AMEX	DBGR	Tue, Jul 18, 2023	30.75	30.88	30.71	30.88
2535	AMEX	DBGR	Mon, Jul 17, 2023	30.77	30.77	30.77	30.77
2534	AMEX	DBGR	Fri, Jul 14, 2023	30.74	30.74	30.74	30.74
2533	AMEX	DBGR	Thu, Jul 13, 2023	30.86	30.90	30.86	30.90
2532	AMEX	DBGR	Wed, Jul 12, 2023	30.59	30.59	30.59	30.59
2531	AMEX	DBGR	Tue, Jul 11, 2023	30.22	30.22	30.22	30.22
2530	AMEX	DBGR	Mon, Jul 10, 2023	29.89	29.93	29.89	29.93
2529	AMEX	DBGR	Fri, Jul 7, 2023	29.74	29.89	29.74	29.83
2528	AMEX	DBGR	Thu, Jul 6, 2023	29.70	29.70	29.70	29.70
2527	AMEX	DBGR	Wed, Jul 5, 2023	30.44	30.44	30.43	30.43
2526	AMEX	DBGR	Mon, Jul 3, 2023	30.76	30.77	30.74	30.74
2525	AMEX	DBGR	Fri, Jun 30, 2023	30.89	30.92	30.89	30.92
2524	AMEX	DBGR	Thu, Jun 29, 2023	30.44	30.45	30.44	30.45
2523	AMEX	DBGR	Wed, Jun 28, 2023	30.50	30.52	30.45	30.47
2522	AMEX	DBGR	Tue, Jun 27, 2023	30.30	30.36	30.30	30.36
2521	AMEX	DBGR	Mon, Jun 26, 2023	30.20	30.20	30.20	30.20
2520	AMEX	DBGR	Fri, Jun 23, 2023	30.08	30.27	30.08	30.23
2519	AMEX	DBGR	Thu, Jun 22, 2023	31.47	31.47	31.38	30.51
2518	AMEX	DBGR	Wed, Jun 21, 2023	31.50	31.50	31.45	31.45
2517	AMEX	DBGR	Tue, Jun 20, 2023	31.67	31.68	31.67	31.68
2516	AMEX	DBGR	Fri, Jun 16, 2023	32.24	32.24	32.11	32.11
2515	AMEX	DBGR	Thu, Jun 15, 2023	32.08	32.11	32.06	32.09
2514	AMEX	DBGR	Wed, Jun 14, 2023	32.02	32.03	32.02	32.03
2513	AMEX	DBGR	Tue, Jun 13, 2023	31.92	31.92	31.92	31.92
2512	AMEX	DBGR	Mon, Jun 12, 2023	31.74	31.74	31.74	31.74
2511	AMEX	DBGR	Fri, Jun 9, 2023	31.38	31.38	31.38	31.38
2510	AMEX	DBGR	Thu, Jun 8, 2023	31.52	31.52	31.52	31.52
2509	AMEX	DBGR	Wed, Jun 7, 2023	31.36	31.36	31.36	31.36
2508	AMEX	DBGR	Tue, Jun 6, 2023	31.46	31.51	31.46	31.51
2507	AMEX	DBGR	Mon, Jun 5, 2023	31.30	31.37	31.30	31.58
2506	AMEX	DBGR	Fri, Jun 2, 2023	31.59	31.59	31.58	31.58
2505	AMEX	DBGR	Thu, Jun 1, 2023	31.20	31.20	31.20	31.20
2504	AMEX	DBGR	Wed, May 31, 2023	30.87	30.90	30.87	30.90
2503	AMEX	DBGR	Tue, May 30, 2023	31.34	31.35	31.28	31.28
2502	AMEX	DBGR	Fri, May 26, 2023	31.17	31.38	31.17	31.38
2501	AMEX	DBGR	Thu, May 25, 2023	31.14	31.14	31.14	31.14
2500	AMEX	DBGR	Wed, May 24, 2023	31.13	31.13	31.13	31.13
2499	AMEX	DBGR	Tue, May 23, 2023	31.59	31.59	31.59	31.59
2498	AMEX	DBGR	Mon, May 22, 2023	31.84	31.85	31.74	31.85
2497	AMEX	DBGR	Fri, May 19, 2023	32.00	32.00	32.00	32.00
2496	AMEX	DBGR	Thu, May 18, 2023	31.68	31.83	31.68	31.83
2495	AMEX	DBGR	Wed, May 17, 2023	31.47	31.47	31.47	31.47
2494	AMEX	DBGR	Tue, May 16, 2023	31.33	31.33	31.25	31.25
2493	AMEX	DBGR	Mon, May 15, 2023	31.39	31.41	31.39	31.41
2492	AMEX	DBGR	Fri, May 12, 2023	31.36	31.36	31.36	31.36
2491	AMEX	DBGR	Thu, May 11, 2023	31.26	31.26	31.26	31.26
2490	AMEX	DBGR	Wed, May 10, 2023	31.36	31.36	31.36	31.36
2489	AMEX	DBGR	Tue, May 9, 2023	31.45	31.45	31.45	31.45
2488	AMEX	DBGR	Mon, May 8, 2023	31.51	31.51	31.51	31.51
2487	AMEX	DBGR	Fri, May 5, 2023	31.33	31.54	31.33	31.54
2486	AMEX	DBGR	Thu, May 4, 2023	31.12	31.12	31.12	31.12
2485	AMEX	DBGR	Wed, May 3, 2023	31.13	31.13	31.13	31.13
2484	AMEX	DBGR	Tue, May 2, 2023	31.26	31.26	30.99	31.11
2483	AMEX	DBGR	Mon, May 1, 2023	31.49	31.62	31.49	31.62
2482	AMEX	DBGR	Fri, Apr 28, 2023	31.35	31.45	31.35	31.45
2481	AMEX	DBGR	Thu, Apr 27, 2023	31.20	31.29	31.20	31.29
2480	AMEX	DBGR	Wed, Apr 26, 2023	31.05	31.05	31.05	31.05
2479	AMEX	DBGR	Tue, Apr 25, 2023	31.12	31.12	31.12	31.12
2478	AMEX	DBGR	Mon, Apr 24, 2023	31.30	31.30	31.30	31.30
2477	AMEX	DBGR	Fri, Apr 21, 2023	31.36	31.36	31.36	31.36
2476	AMEX	DBGR	Thu, Apr 20, 2023	31.11	31.11	31.11	31.11
2475	AMEX	DBGR	Wed, Apr 19, 2023	31.35	31.35	31.35	31.35
2474	AMEX	DBGR	Tue, Apr 18, 2023	31.31	31.34	31.31	31.34
2473	AMEX	DBGR	Mon, Apr 17, 2023	31.16	31.16	31.16	31.16
2472	AMEX	DBGR	Fri, Apr 14, 2023	31.17	31.17	31.17	31.17
2471	AMEX	DBGR	Thu, Apr 13, 2023	31.09	31.09	31.05	31.09
2470	AMEX	DBGR	Wed, Apr 12, 2023	30.97	30.98	30.87	30.87
2469	AMEX	DBGR	Tue, Apr 11, 2023	30.87	30.87	30.87	30.87
2468	AMEX	DBGR	Mon, Apr 10, 2023	30.72	30.93	30.70	30.93
2467	AMEX	DBGR	Thu, Apr 6, 2023	30.76	30.76	30.76	30.76
2466	AMEX	DBGR	Wed, Apr 5, 2023	30.55	30.59	30.55	30.59
2465	AMEX	DBGR	Tue, Apr 4, 2023	30.72	30.72	30.72	30.72
2464	AMEX	DBGR	Mon, Apr 3, 2023	30.75	30.75	30.75	30.75
2463	AMEX	DBGR	Fri, Mar 31, 2023	30.84	30.84	30.84	30.84
2462	AMEX	DBGR	Thu, Mar 30, 2023	30.60	30.60	30.60	30.60
2461	AMEX	DBGR	Wed, Mar 29, 2023	30.24	30.24	30.24	30.24
2460	AMEX	DBGR	Tue, Mar 28, 2023	29.77	29.77	29.77	29.77
2459	AMEX	DBGR	Mon, Mar 27, 2023	29.87	29.87	29.87	29.87
2458	AMEX	DBGR	Fri, Mar 24, 2023	29.57	29.57	29.57	29.57
2457	AMEX	DBGR	Thu, Mar 23, 2023	29.76	29.76	29.76	29.76
2456	AMEX	DBGR	Wed, Mar 22, 2023	29.70	29.70	29.70	29.70
2455	AMEX	DBGR	Tue, Mar 21, 2023	29.98	29.98	29.98	29.98
2454	AMEX	DBGR	Mon, Mar 20, 2023	29.47	29.47	29.47	29.47
2453	AMEX	DBGR	Fri, Mar 17, 2023	29.12	29.12	29.12	29.12
2452	AMEX	DBGR	Thu, Mar 16, 2023	29.64	29.64	29.64	29.64
2451	AMEX	DBGR	Wed, Mar 15, 2023	29.31	29.31	29.31	29.31
2450	AMEX	DBGR	Tue, Mar 14, 2023	29.97	29.97	29.97	29.97
2449	AMEX	DBGR	Mon, Mar 13, 2023	29.51	29.51	29.51	29.51
2448	AMEX	DBGR	Fri, Mar 10, 2023	30.16	30.17	30.13	30.13
2447	AMEX	DBGR	Thu, Mar 9, 2023	30.50	30.53	30.50	30.53
2446	AMEX	DBGR	Wed, Mar 8, 2023	30.73	30.86	30.73	30.86
2445	AMEX	DBGR	Tue, Mar 7, 2023	30.64	30.64	30.64	30.64
2444	AMEX	DBGR	Mon, Mar 6, 2023	30.89	30.89	30.89	30.89
2443	AMEX	DBGR	Fri, Mar 3, 2023	30.72	30.83	30.72	30.83
2442	AMEX	DBGR	Thu, Mar 2, 2023	30.34	30.34	30.34	30.34
2441	AMEX	DBGR	Wed, Mar 1, 2023	30.18	30.24	30.18	30.21
2440	AMEX	DBGR	Tue, Feb 28, 2023	30.27	30.35	30.25	30.26
2439	AMEX	DBGR	Mon, Feb 27, 2023	30.38	30.38	30.33	30.37
2438	AMEX	DBGR	Fri, Feb 24, 2023	30.17	30.25	30.03	30.06
2437	AMEX	DBGR	Thu, Feb 23, 2023	30.72	30.73	30.66	30.73
2436	AMEX	DBGR	Wed, Feb 22, 2023	30.49	30.50	30.44	30.47
2435	AMEX	DBGR	Tue, Feb 21, 2023	30.55	30.58	30.48	30.49
2434	AMEX	DBGR	Fri, Feb 17, 2023	30.74	30.82	30.70	30.82
2433	AMEX	DBGR	Thu, Feb 16, 2023	30.88	30.88	30.79	30.79
2432	AMEX	DBGR	Wed, Feb 15, 2023	30.80	30.84	30.80	30.84
2431	AMEX	DBGR	Tue, Feb 14, 2023	30.51	30.68	30.51	30.68
2430	AMEX	DBGR	Mon, Feb 13, 2023	30.48	30.60	30.48	30.60
2429	AMEX	DBGR	Fri, Feb 10, 2023	30.43	30.48	30.36	30.48
2428	AMEX	DBGR	Thu, Feb 9, 2023	30.93	30.93	30.68	30.73
2427	AMEX	DBGR	Wed, Feb 8, 2023	30.60	30.72	30.60	30.72
2426	AMEX	DBGR	Tue, Feb 7, 2023	30.52	30.67	30.51	30.67
2425	AMEX	DBGR	Mon, Feb 6, 2023	30.68	30.68	30.64	30.64
2424	AMEX	DBGR	Fri, Feb 3, 2023	30.79	30.79	30.79	30.79
2423	AMEX	DBGR	Thu, Feb 2, 2023	30.97	30.97	30.94	30.94
2422	AMEX	DBGR	Wed, Feb 1, 2023	30.13	30.44	30.13	30.38
2421	AMEX	DBGR	Tue, Jan 31, 2023	30.08	30.15	30.08	30.15
2420	AMEX	DBGR	Mon, Jan 30, 2023	30.07	30.08	30.04	30.04
2419	AMEX	DBGR	Fri, Jan 27, 2023	30.15	30.17	30.09	30.15
2418	AMEX	DBGR	Thu, Jan 26, 2023	30.04	30.09	30.01	30.09
2417	AMEX	DBGR	Wed, Jan 25, 2023	29.95	30.02	29.95	30.02
2416	AMEX	DBGR	Tue, Jan 24, 2023	29.89	29.92	29.88	29.91
2415	AMEX	DBGR	Mon, Jan 23, 2023	30.01	30.01	30.01	30.01
2414	AMEX	DBGR	Fri, Jan 20, 2023	29.73	29.89	29.73	29.89
2413	AMEX	DBGR	Thu, Jan 19, 2023	29.70	29.70	29.70	29.70
2412	AMEX	DBGR	Wed, Jan 18, 2023	30.10	30.10	30.04	30.04
2411	AMEX	DBGR	Tue, Jan 17, 2023	30.11	30.11	30.03	30.07
2410	AMEX	DBGR	Fri, Jan 13, 2023	29.87	29.95	29.84	29.95
2409	AMEX	DBGR	Thu, Jan 12, 2023	29.68	29.92	29.68	29.92
2408	AMEX	DBGR	Wed, Jan 11, 2023	29.65	29.65	29.65	29.65
2407	AMEX	DBGR	Tue, Jan 10, 2023	29.23	29.32	29.23	29.32
2406	AMEX	DBGR	Mon, Jan 9, 2023	29.28	29.28	29.06	29.06
2405	AMEX	DBGR	Fri, Jan 6, 2023	28.81	28.91	28.74	28.91
2404	AMEX	DBGR	Thu, Jan 5, 2023	28.51	28.51	28.51	28.51
2403	AMEX	DBGR	Wed, Jan 4, 2023	28.50	28.50	28.46	28.47
2402	AMEX	DBGR	Tue, Jan 3, 2023	27.86	27.86	27.86	27.86
2401	AMEX	DBGR	Fri, Dec 30, 2022	27.06	27.06	27.06	27.06
2400	AMEX	DBGR	Thu, Dec 29, 2022	27.45	27.45	27.41	27.41
2399	AMEX	DBGR	Wed, Dec 28, 2022	27.16	27.17	27.04	27.04
2398	AMEX	DBGR	Tue, Dec 27, 2022	27.24	27.24	27.24	27.24
2397	AMEX	DBGR	Fri, Dec 23, 2022	27.19	27.19	27.14	27.15
2396	AMEX	DBGR	Thu, Dec 22, 2022	27.11	27.14	27.09	27.14
2395	AMEX	DBGR	Wed, Dec 21, 2022	27.48	27.48	27.37	27.37
2394	AMEX	DBGR	Tue, Dec 20, 2022	27.06	27.07	27.06	27.07
2393	AMEX	DBGR	Mon, Dec 19, 2022	27.12	27.12	27.00	27.06
2392	AMEX	DBGR	Fri, Dec 16, 2022	27.08	27.08	27.06	27.07
2391	AMEX	DBGR	Thu, Dec 15, 2022	27.36	27.37	27.24	27.28
2390	AMEX	DBGR	Wed, Dec 14, 2022	28.23	28.24	28.06	28.06
2389	AMEX	DBGR	Tue, Dec 13, 2022	28.52	28.52	28.22	28.22
2388	AMEX	DBGR	Mon, Dec 12, 2022	27.86	27.99	27.86	27.99
2387	AMEX	DBGR	Fri, Dec 9, 2022	28.00	28.03	27.92	27.92
2386	AMEX	DBGR	Thu, Dec 8, 2022	27.71	27.88	27.71	27.86
2385	AMEX	DBGR	Wed, Dec 7, 2022	27.96	27.96	27.78	27.93
2384	AMEX	DBGR	Tue, Dec 6, 2022	28.14	28.14	27.91	27.91
2383	AMEX	DBGR	Mon, Dec 5, 2022	28.29	28.29	28.17	28.24
2382	AMEX	DBGR	Fri, Dec 2, 2022	28.34	28.45	28.34	28.45
2381	AMEX	DBGR	Thu, Dec 1, 2022	28.25	28.33	28.25	28.33
2380	AMEX	DBGR	Wed, Nov 30, 2022	28.46	28.46	28.46	28.46
2379	AMEX	DBGR	Tue, Nov 29, 2022	27.97	28.11	27.97	28.11
2378	AMEX	DBGR	Mon, Nov 28, 2022	28.04	28.09	27.97	27.97
2377	AMEX	DBGR	Fri, Nov 25, 2022	28.29	28.33	28.29	28.30
2376	AMEX	DBGR	Wed, Nov 23, 2022	28.04	28.12	28.04	28.04
2375	AMEX	DBGR	Tue, Nov 22, 2022	28.03	28.16	28.03	28.16
2374	AMEX	DBGR	Mon, Nov 21, 2022	27.93	28.01	27.93	28.01
2373	AMEX	DBGR	Fri, Nov 18, 2022	28.11	28.16	28.07	28.11
2372	AMEX	DBGR	Thu, Nov 17, 2022	27.79	27.90	27.78	27.90
2371	AMEX	DBGR	Wed, Nov 16, 2022	27.73	27.73	27.65	27.70
2370	AMEX	DBGR	Tue, Nov 15, 2022	27.94	28.06	27.52	27.77
2369	AMEX	DBGR	Mon, Nov 14, 2022	27.92	27.92	27.76	27.76
2368	AMEX	DBGR	Fri, Nov 11, 2022	27.74	27.88	27.74	27.88
2367	AMEX	DBGR	Thu, Nov 10, 2022	27.46	27.47	27.30	27.45
2366	AMEX	DBGR	Wed, Nov 9, 2022	26.15	26.18	26.15	26.18
2365	AMEX	DBGR	Tue, Nov 8, 2022	26.33	26.43	26.29	26.29
2364	AMEX	DBGR	Mon, Nov 7, 2022	26.10	26.10	26.08	26.08
2363	AMEX	DBGR	Fri, Nov 4, 2022	25.92	25.95	25.87	25.95
2362	AMEX	DBGR	Thu, Nov 3, 2022	25.14	25.26	25.14	25.18
2361	AMEX	DBGR	Wed, Nov 2, 2022	25.63	25.63	25.37	25.37
2360	AMEX	DBGR	Tue, Nov 1, 2022	25.82	25.82	25.75	25.80
2359	AMEX	DBGR	Mon, Oct 31, 2022	25.59	25.64	25.57	25.57
2358	AMEX	DBGR	Fri, Oct 28, 2022	25.58	25.75	25.55	25.75
2357	AMEX	DBGR	Thu, Oct 27, 2022	25.52	25.62	25.52	25.56
2356	AMEX	DBGR	Wed, Oct 26, 2022	25.70	25.70	25.55	25.55
2355	AMEX	DBGR	Tue, Oct 25, 2022	25.39	25.45	25.35	25.45
2354	AMEX	DBGR	Mon, Oct 24, 2022	24.97	25.14	24.94	25.14
2353	AMEX	DBGR	Fri, Oct 21, 2022	24.63	24.84	24.63	24.84
2352	AMEX	DBGR	Thu, Oct 20, 2022	24.74	24.74	24.50	24.52
2351	AMEX	DBGR	Wed, Oct 19, 2022	24.67	24.69	24.60	24.62
2350	AMEX	DBGR	Tue, Oct 18, 2022	25.02	25.02	24.77	24.83
2349	AMEX	DBGR	Mon, Oct 17, 2022	24.55	24.55	24.48	24.48
2348	AMEX	DBGR	Fri, Oct 14, 2022	24.32	24.32	23.88	23.88
2347	AMEX	DBGR	Thu, Oct 13, 2022	23.89	24.08	23.89	24.08
2346	AMEX	DBGR	Wed, Oct 12, 2022	23.62	23.62	23.53	23.53
2345	AMEX	DBGR	Tue, Oct 11, 2022	23.63	23.70	23.53	23.53
2344	AMEX	DBGR	Mon, Oct 10, 2022	24.01	24.01	23.74	23.88
2343	AMEX	DBGR	Fri, Oct 7, 2022	23.85	23.85	23.70	23.73
2342	AMEX	DBGR	Thu, Oct 6, 2022	24.27	24.27	24.17	24.17
2341	AMEX	DBGR	Wed, Oct 5, 2022	24.29	24.47	24.29	24.47
2340	AMEX	DBGR	Tue, Oct 4, 2022	24.47	24.62	24.47	24.62
2339	AMEX	DBGR	Mon, Oct 3, 2022	23.66	23.78	23.66	23.78
2338	AMEX	DBGR	Fri, Sep 30, 2022	23.55	23.57	23.26	23.26
2337	AMEX	DBGR	Thu, Sep 29, 2022	23.33	23.33	23.20	23.29
2336	AMEX	DBGR	Wed, Sep 28, 2022	23.74	23.91	23.74	23.91
2335	AMEX	DBGR	Tue, Sep 27, 2022	23.68	23.68	23.55	23.55
2334	AMEX	DBGR	Mon, Sep 26, 2022	23.84	23.85	23.79	23.79
2333	AMEX	DBGR	Fri, Sep 23, 2022	23.97	23.97	23.92	23.92
2332	AMEX	DBGR	Thu, Sep 22, 2022	24.43	24.51	24.42	24.51
2331	AMEX	DBGR	Wed, Sep 21, 2022	24.85	24.85	24.56	24.56
2330	AMEX	DBGR	Tue, Sep 20, 2022	24.69	24.70	24.60	24.60
2329	AMEX	DBGR	Mon, Sep 19, 2022	24.99	25.06	24.99	25.06
2328	AMEX	DBGR	Fri, Sep 16, 2022	24.83	24.89	24.83	24.89
2327	AMEX	DBGR	Thu, Sep 15, 2022	25.28	25.28	25.17	25.20
2326	AMEX	DBGR	Wed, Sep 14, 2022	25.44	25.45	25.43	25.45
2325	AMEX	DBGR	Tue, Sep 13, 2022	25.76	25.77	25.51	25.51
2324	AMEX	DBGR	Mon, Sep 12, 2022	26.25	26.26	26.16	26.20
2323	AMEX	DBGR	Fri, Sep 9, 2022	25.47	25.67	25.47	25.67
2322	AMEX	DBGR	Thu, Sep 8, 2022	25.20	25.20	25.06	25.08
2321	AMEX	DBGR	Wed, Sep 7, 2022	25.28	25.32	25.21	25.32
2320	AMEX	DBGR	Tue, Sep 6, 2022	25.13	25.14	24.97	25.00
2319	AMEX	DBGR	Fri, Sep 2, 2022	25.16	25.43	24.71	24.71
2318	AMEX	DBGR	Thu, Sep 1, 2022	24.68	24.91	24.58	24.91
2317	AMEX	DBGR	Wed, Aug 31, 2022	25.02	25.02	25.02	25.02
2316	AMEX	DBGR	Tue, Aug 30, 2022	25.14	25.18	25.14	25.18
2315	AMEX	DBGR	Mon, Aug 29, 2022	25.11	25.12	25.11	25.12
2314	AMEX	DBGR	Fri, Aug 26, 2022	25.80	25.80	25.02	25.02
2313	AMEX	DBGR	Thu, Aug 25, 2022	25.74	25.92	25.74	25.92
2312	AMEX	DBGR	Wed, Aug 24, 2022	25.64	25.64	25.64	25.64
2311	AMEX	DBGR	Tue, Aug 23, 2022	25.73	25.73	25.56	25.56
2310	AMEX	DBGR	Mon, Aug 22, 2022	25.70	25.71	25.64	25.64
2309	AMEX	DBGR	Fri, Aug 19, 2022	26.35	26.35	26.30	26.30
2308	AMEX	DBGR	Thu, Aug 18, 2022	26.64	26.64	26.61	26.61
2307	AMEX	DBGR	Wed, Aug 17, 2022	26.56	26.58	26.56	26.58
2306	AMEX	DBGR	Tue, Aug 16, 2022	27.13	27.14	27.12	27.14
2305	AMEX	DBGR	Mon, Aug 15, 2022	26.94	26.99	26.93	26.99
2304	AMEX	DBGR	Fri, Aug 12, 2022	26.97	27.07	26.97	27.07
2303	AMEX	DBGR	Thu, Aug 11, 2022	26.79	26.79	26.69	26.69
2302	AMEX	DBGR	Wed, Aug 10, 2022	26.64	26.81	26.64	26.78
2301	AMEX	DBGR	Tue, Aug 9, 2022	26.47	26.47	26.37	26.37
2300	AMEX	DBGR	Mon, Aug 8, 2022	26.79	26.80	26.66	26.66
2299	AMEX	DBGR	Fri, Aug 5, 2022	26.63	26.65	26.58	26.65
2298	AMEX	DBGR	Thu, Aug 4, 2022	26.84	26.84	26.75	26.75
2297	AMEX	DBGR	Wed, Aug 3, 2022	26.39	26.65	26.39	26.65
2296	AMEX	DBGR	Tue, Aug 2, 2022	26.31	26.40	26.25	26.25
2295	AMEX	DBGR	Mon, Aug 1, 2022	26.38	26.44	26.36	26.36
2294	AMEX	DBGR	Fri, Jul 29, 2022	26.19	26.40	26.19	26.40
2293	AMEX	DBGR	Thu, Jul 28, 2022	25.91	26.00	25.91	26.00
2292	AMEX	DBGR	Wed, Jul 27, 2022	25.68	25.84	25.59	25.84
2291	AMEX	DBGR	Tue, Jul 26, 2022	25.47	25.54	25.47	25.47
2290	AMEX	DBGR	Mon, Jul 25, 2022	25.78	25.80	25.75	25.80
2289	AMEX	DBGR	Fri, Jul 22, 2022	25.98	25.98	25.72	25.73
2288	AMEX	DBGR	Thu, Jul 21, 2022	25.83	25.89	25.79	25.89
2287	AMEX	DBGR	Wed, Jul 20, 2022	26.00	26.00	25.83	25.83
2286	AMEX	DBGR	Tue, Jul 19, 2022	25.87	26.04	25.87	26.04
2285	AMEX	DBGR	Mon, Jul 18, 2022	25.27	25.27	25.09	25.09
2284	AMEX	DBGR	Fri, Jul 15, 2022	25.05	25.10	25.01	25.05
2283	AMEX	DBGR	Thu, Jul 14, 2022	24.52	24.59	24.52	24.59
2282	AMEX	DBGR	Wed, Jul 13, 2022	24.92	24.97	24.92	24.97
2281	AMEX	DBGR	Tue, Jul 12, 2022	25.22	25.23	25.04	25.04
2280	AMEX	DBGR	Mon, Jul 11, 2022	25.17	25.17	25.13	25.13
2279	AMEX	DBGR	Fri, Jul 8, 2022	25.51	25.51	25.49	25.49
2278	AMEX	DBGR	Thu, Jul 7, 2022	25.27	25.27	25.27	25.27
2277	AMEX	DBGR	Wed, Jul 6, 2022	24.76	24.77	24.64	24.77
2276	AMEX	DBGR	Tue, Jul 5, 2022	24.40	24.66	24.40	24.66
2275	AMEX	DBGR	Fri, Jul 1, 2022	25.00	25.26	25.00	25.26
2274	AMEX	DBGR	Thu, Jun 30, 2022	24.80	25.12	24.80	25.12
2273	AMEX	DBGR	Wed, Jun 29, 2022	25.61	25.61	25.50	25.50
2272	AMEX	DBGR	Tue, Jun 28, 2022	25.71	25.71	25.71	25.71
2271	AMEX	DBGR	Mon, Jun 27, 2022	25.87	25.87	25.78	25.78
2270	AMEX	DBGR	Fri, Jun 24, 2022	25.52	25.84	25.52	25.84
2269	AMEX	DBGR	Thu, Jun 23, 2022	25.97	26.06	25.79	25.35
2268	AMEX	DBGR	Wed, Jun 22, 2022	26.49	26.49	26.40	26.40
2267	AMEX	DBGR	Tue, Jun 21, 2022	26.66	26.66	26.63	26.63
2266	AMEX	DBGR	Fri, Jun 17, 2022	26.49	26.49	26.42	26.46
2265	AMEX	DBGR	Thu, Jun 16, 2022	26.24	26.24	26.12	26.12
2264	AMEX	DBGR	Wed, Jun 15, 2022	27.16	27.27	27.06	27.27
2263	AMEX	DBGR	Tue, Jun 14, 2022	26.78	26.78	26.65	26.75
2262	AMEX	DBGR	Mon, Jun 13, 2022	26.94	27.07	26.94	27.05
2261	AMEX	DBGR	Fri, Jun 10, 2022	27.63	27.68	27.63	27.68
2260	AMEX	DBGR	Thu, Jun 9, 2022	28.46	28.46	28.24	28.24
2259	AMEX	DBGR	Wed, Jun 8, 2022	28.92	28.92	28.78	28.79
2258	AMEX	DBGR	Tue, Jun 7, 2022	29.12	29.20	29.12	29.20
2257	AMEX	DBGR	Mon, Jun 6, 2022	29.33	29.33	29.24	29.24
2256	AMEX	DBGR	Fri, Jun 3, 2022	28.96	28.99	28.96	28.99
2255	AMEX	DBGR	Thu, Jun 2, 2022	28.93	29.24	28.93	29.24
2254	AMEX	DBGR	Wed, Jun 1, 2022	28.78	28.80	28.78	28.80
2253	AMEX	DBGR	Tue, May 31, 2022	28.80	28.91	28.80	28.89
2252	AMEX	DBGR	Fri, May 27, 2022	28.90	28.93	28.89	28.93
2251	AMEX	DBGR	Thu, May 26, 2022	28.45	28.55	28.45	28.55
2250	AMEX	DBGR	Wed, May 25, 2022	28.10	28.17	28.10	28.12
2249	AMEX	DBGR	Tue, May 24, 2022	28.11	28.11	27.90	28.01
2248	AMEX	DBGR	Mon, May 23, 2022	28.35	28.35	28.29	28.29
2247	AMEX	DBGR	Fri, May 20, 2022	27.83	28.01	27.83	28.01
2246	AMEX	DBGR	Thu, May 19, 2022	27.72	27.85	27.72	27.80
2245	AMEX	DBGR	Wed, May 18, 2022	28.00	28.00	27.70	27.71
2244	AMEX	DBGR	Tue, May 17, 2022	28.37	28.44	28.32	28.44
2243	AMEX	DBGR	Mon, May 16, 2022	27.97	28.00	27.97	28.00
2242	AMEX	DBGR	Fri, May 13, 2022	27.81	28.08	27.81	28.08
2241	AMEX	DBGR	Thu, May 12, 2022	27.58	27.58	27.45	27.45
2240	AMEX	DBGR	Wed, May 11, 2022	27.69	27.69	27.19	27.23
2239	AMEX	DBGR	Tue, May 10, 2022	27.14	27.17	27.09	27.17
2238	AMEX	DBGR	Mon, May 9, 2022	26.77	26.85	26.75	26.75
2237	AMEX	DBGR	Fri, May 6, 2022	27.26	27.33	27.23	27.33
2236	AMEX	DBGR	Thu, May 5, 2022	27.69	27.69	27.69	27.69
2235	AMEX	DBGR	Wed, May 4, 2022	28.16	28.52	27.98	28.52
2234	AMEX	DBGR	Tue, May 3, 2022	27.95	28.07	27.95	28.07
2233	AMEX	DBGR	Mon, May 2, 2022	27.92	28.02	27.76	28.02
2232	AMEX	DBGR	Fri, Apr 29, 2022	28.37	28.37	27.93	27.93
2231	AMEX	DBGR	Thu, Apr 28, 2022	28.04	28.39	28.02	28.39
2230	AMEX	DBGR	Wed, Apr 27, 2022	27.73	27.87	27.73	27.76
2229	AMEX	DBGR	Tue, Apr 26, 2022	27.86	27.86	27.58	27.58
2228	AMEX	DBGR	Mon, Apr 25, 2022	28.20	28.20	28.20	28.20
2227	AMEX	DBGR	Fri, Apr 22, 2022	28.64	28.64	28.43	28.43
2226	AMEX	DBGR	Thu, Apr 21, 2022	29.26	29.26	28.83	28.83
2225	AMEX	DBGR	Wed, Apr 20, 2022	28.92	28.92	28.86	28.86
2224	AMEX	DBGR	Tue, Apr 19, 2022	28.72	28.72	28.71	28.71
2223	AMEX	DBGR	Mon, Apr 18, 2022	28.45	28.52	28.41	28.45
2222	AMEX	DBGR	Thu, Apr 14, 2022	28.56	28.57	28.40	28.40
2221	AMEX	DBGR	Wed, Apr 13, 2022	28.34	28.41	28.34	28.41
2220	AMEX	DBGR	Tue, Apr 12, 2022	28.53	28.54	28.25	28.26
2219	AMEX	DBGR	Mon, Apr 11, 2022	28.58	28.58	28.39	28.39
2218	AMEX	DBGR	Fri, Apr 8, 2022	28.76	28.76	28.76	28.76
2217	AMEX	DBGR	Thu, Apr 7, 2022	28.53	28.76	28.51	28.72
2216	AMEX	DBGR	Wed, Apr 6, 2022	28.64	28.66	28.58	28.66
2215	AMEX	DBGR	Tue, Apr 5, 2022	29.20	29.20	29.11	29.11
2214	AMEX	DBGR	Mon, Apr 4, 2022	29.39	29.45	29.39	29.45
2213	AMEX	DBGR	Fri, Apr 1, 2022	29.29	29.29	29.28	29.28
2212	AMEX	DBGR	Thu, Mar 31, 2022	28.99	28.99	28.99	28.99
2211	AMEX	DBGR	Wed, Mar 30, 2022	29.51	29.61	29.47	29.53
2210	AMEX	DBGR	Tue, Mar 29, 2022	30.11	30.11	30.00	30.07
2209	AMEX	DBGR	Mon, Mar 28, 2022	29.24	29.47	29.24	29.46
2208	AMEX	DBGR	Fri, Mar 25, 2022	29.13	29.13	28.94	29.12
2207	AMEX	DBGR	Thu, Mar 24, 2022	28.90	29.06	28.90	29.06
2206	AMEX	DBGR	Wed, Mar 23, 2022	28.95	29.00	28.91	28.91
2205	AMEX	DBGR	Tue, Mar 22, 2022	29.51	29.57	29.51	29.55
2204	AMEX	DBGR	Mon, Mar 21, 2022	29.27	29.27	29.11	29.15
2203	AMEX	DBGR	Fri, Mar 18, 2022	29.33	29.48	29.33	29.48
2202	AMEX	DBGR	Thu, Mar 17, 2022	29.38	29.41	29.32	29.34
2201	AMEX	DBGR	Wed, Mar 16, 2022	29.58	29.58	29.58	29.58
2200	AMEX	DBGR	Tue, Mar 15, 2022	28.48	28.55	28.48	28.54
2199	AMEX	DBGR	Mon, Mar 14, 2022	28.46	28.48	28.29	28.41
2198	AMEX	DBGR	Fri, Mar 11, 2022	27.96	27.96	27.71	27.71
2197	AMEX	DBGR	Thu, Mar 10, 2022	27.76	27.76	27.51	27.56
2196	AMEX	DBGR	Wed, Mar 9, 2022	27.87	28.32	27.87	28.22
2195	AMEX	DBGR	Tue, Mar 8, 2022	26.43	27.19	26.23	26.60
2194	AMEX	DBGR	Mon, Mar 7, 2022	26.61	26.65	25.94	25.94
2193	AMEX	DBGR	Fri, Mar 4, 2022	27.06	27.07	26.73	26.78
2192	AMEX	DBGR	Thu, Mar 3, 2022	28.49	28.49	27.79	27.84
2191	AMEX	DBGR	Wed, Mar 2, 2022	28.58	28.69	28.56	28.61
2190	AMEX	DBGR	Tue, Mar 1, 2022	28.58	28.58	28.32	28.42
2189	AMEX	DBGR	Mon, Feb 28, 2022	29.32	29.66	29.21	29.21
2188	AMEX	DBGR	Fri, Feb 25, 2022	29.96	30.03	29.96	30.03
2187	AMEX	DBGR	Thu, Feb 24, 2022	29.08	29.44	28.84	29.44
2186	AMEX	DBGR	Wed, Feb 23, 2022	30.49	30.49	29.87	29.87
2185	AMEX	DBGR	Tue, Feb 22, 2022	30.42	30.42	30.02	30.20
2184	AMEX	DBGR	Fri, Feb 18, 2022	31.02	31.08	31.02	31.02
2183	AMEX	DBGR	Thu, Feb 17, 2022	31.47	31.47	31.33	31.33
2182	AMEX	DBGR	Wed, Feb 16, 2022	31.74	31.88	31.69	31.88
2181	AMEX	DBGR	Tue, Feb 15, 2022	31.77	31.87	31.77	31.87
2180	AMEX	DBGR	Mon, Feb 14, 2022	31.10	31.14	31.05	31.14
2179	AMEX	DBGR	Fri, Feb 11, 2022	31.90	31.90	31.39	31.39
2178	AMEX	DBGR	Thu, Feb 10, 2022	31.93	31.98	31.77	31.77
2177	AMEX	DBGR	Wed, Feb 9, 2022	32.06	32.12	31.99	32.12
2176	AMEX	DBGR	Tue, Feb 8, 2022	31.48	31.64	31.48	31.64
2175	AMEX	DBGR	Mon, Feb 7, 2022	31.50	31.50	31.45	31.45
2174	AMEX	DBGR	Fri, Feb 4, 2022	31.26	31.44	31.26	31.44
2173	AMEX	DBGR	Thu, Feb 3, 2022	31.82	31.84	31.63	31.63
2172	AMEX	DBGR	Wed, Feb 2, 2022	32.20	32.23	32.18	32.23
2171	AMEX	DBGR	Tue, Feb 1, 2022	32.24	32.24	32.12	32.24
2170	AMEX	DBGR	Mon, Jan 31, 2022	31.73	32.05	31.73	32.05
2169	AMEX	DBGR	Fri, Jan 28, 2022	31.38	31.77	31.38	31.77
2168	AMEX	DBGR	Thu, Jan 27, 2022	31.91	31.91	31.77	31.77
2167	AMEX	DBGR	Wed, Jan 26, 2022	31.81	31.81	31.70	31.70
2166	AMEX	DBGR	Tue, Jan 25, 2022	31.20	31.26	31.00	31.26
2165	AMEX	DBGR	Mon, Jan 24, 2022	31.05	31.44	31.05	31.44
2164	AMEX	DBGR	Fri, Jan 21, 2022	31.87	31.87	31.87	31.87
2163	AMEX	DBGR	Thu, Jan 20, 2022	32.67	32.67	32.48	32.48
2162	AMEX	DBGR	Wed, Jan 19, 2022	32.69	32.69	32.51	32.51
2161	AMEX	DBGR	Tue, Jan 18, 2022	32.52	32.52	32.51	32.51
2160	AMEX	DBGR	Fri, Jan 14, 2022	32.81	32.88	32.81	32.88
2159	AMEX	DBGR	Thu, Jan 13, 2022	32.76	32.76	32.75	32.75
2158	AMEX	DBGR	Wed, Jan 12, 2022	32.93	32.93	32.93	32.93
2157	AMEX	DBGR	Tue, Jan 11, 2022	32.91	32.91	32.91	32.91
2156	AMEX	DBGR	Mon, Jan 10, 2022	32.47	32.61	32.47	32.61
2155	AMEX	DBGR	Fri, Jan 7, 2022	32.81	32.82	32.81	32.82
2154	AMEX	DBGR	Thu, Jan 6, 2022	33.02	33.02	32.88	32.88
2153	AMEX	DBGR	Wed, Jan 5, 2022	33.30	33.30	32.99	32.99
2152	AMEX	DBGR	Tue, Jan 4, 2022	33.20	33.20	33.16	33.16
2151	AMEX	DBGR	Mon, Jan 3, 2022	32.92	33.01	32.92	33.01
2150	AMEX	DBGR	Fri, Dec 31, 2021	32.45	32.45	32.43	32.43
2149	AMEX	DBGR	Thu, Dec 30, 2021	32.55	32.55	32.55	32.55
2148	AMEX	DBGR	Wed, Dec 29, 2021	32.61	32.61	32.61	32.61
2147	AMEX	DBGR	Tue, Dec 28, 2021	32.73	32.73	32.73	32.73
2146	AMEX	DBGR	Mon, Dec 27, 2021	32.63	32.63	32.63	32.63
2145	AMEX	DBGR	Thu, Dec 23, 2021	32.38	32.38	32.38	32.38
2144	AMEX	DBGR	Wed, Dec 22, 2021	32.01	32.12	32.01	32.12
2143	AMEX	DBGR	Tue, Dec 21, 2021	31.80	31.91	31.80	31.91
2142	AMEX	DBGR	Mon, Dec 20, 2021	31.57	31.57	31.57	31.57
2141	AMEX	DBGR	Fri, Dec 17, 2021	31.84	31.89	31.84	31.87
2140	AMEX	DBGR	Thu, Dec 16, 2021	32.09	32.09	32.09	32.07
2139	AMEX	DBGR	Wed, Dec 15, 2021	31.90	32.22	31.90	32.22
2138	AMEX	DBGR	Tue, Dec 14, 2021	32.03	32.03	31.81	31.95
2137	AMEX	DBGR	Mon, Dec 13, 2021	32.39	32.39	32.20	32.20
2136	AMEX	DBGR	Fri, Dec 10, 2021	32.17	32.22	32.17	32.22
2135	AMEX	DBGR	Thu, Dec 9, 2021	32.17	32.17	32.17	32.17
2134	AMEX	DBGR	Wed, Dec 8, 2021	32.36	32.40	32.36	32.40
2133	AMEX	DBGR	Tue, Dec 7, 2021	32.35	32.57	32.35	32.57
2132	AMEX	DBGR	Mon, Dec 6, 2021	31.74	31.75	31.72	31.75
2131	AMEX	DBGR	Fri, Dec 3, 2021	31.47	31.47	31.28	31.31
2130	AMEX	DBGR	Thu, Dec 2, 2021	31.64	31.64	31.62	31.62
2129	AMEX	DBGR	Wed, Dec 1, 2021	31.84	31.84	31.35	31.35
2128	AMEX	DBGR	Tue, Nov 30, 2021	31.31	31.31	31.19	31.19
2127	AMEX	DBGR	Mon, Nov 29, 2021	31.73	31.73	31.53	31.67
2126	AMEX	DBGR	Fri, Nov 26, 2021	31.79	31.79	31.51	31.52
2125	AMEX	DBGR	Wed, Nov 24, 2021	32.62	32.69	32.62	32.69
2124	AMEX	DBGR	Tue, Nov 23, 2021	32.84	32.91	32.79	32.91
2123	AMEX	DBGR	Mon, Nov 22, 2021	33.12	33.12	33.12	33.12
2122	AMEX	DBGR	Fri, Nov 19, 2021	33.27	33.27	33.27	33.27
2121	AMEX	DBGR	Thu, Nov 18, 2021	33.49	33.50	33.49	33.50
2120	AMEX	DBGR	Wed, Nov 17, 2021	33.50	33.51	33.50	33.51
2119	AMEX	DBGR	Tue, Nov 16, 2021	33.46	33.46	33.45	33.45
2118	AMEX	DBGR	Mon, Nov 15, 2021	33.24	33.24	33.24	33.24
2117	AMEX	DBGR	Fri, Nov 12, 2021	33.15	33.16	33.14	33.16
2116	AMEX	DBGR	Thu, Nov 11, 2021	33.15	33.15	33.15	33.15
2115	AMEX	DBGR	Wed, Nov 10, 2021	33.05	33.05	32.98	32.98
2114	AMEX	DBGR	Tue, Nov 9, 2021	33.03	33.07	33.03	33.06
2113	AMEX	DBGR	Mon, Nov 8, 2021	33.11	33.14	33.04	33.04
2112	AMEX	DBGR	Fri, Nov 5, 2021	33.23	33.23	33.19	33.19
2111	AMEX	DBGR	Thu, Nov 4, 2021	33.23	33.23	33.23	33.23
2110	AMEX	DBGR	Wed, Nov 3, 2021	33.04	33.23	33.04	33.23
2109	AMEX	DBGR	Tue, Nov 2, 2021	32.85	32.97	32.85	32.97
2108	AMEX	DBGR	Mon, Nov 1, 2021	32.76	32.76	32.76	32.76
2107	AMEX	DBGR	Fri, Oct 29, 2021	32.44	32.48	32.44	32.48
2106	AMEX	DBGR	Thu, Oct 28, 2021	32.43	32.47	32.43	32.46
2105	AMEX	DBGR	Wed, Oct 27, 2021	32.51	32.51	32.51	32.51
2104	AMEX	DBGR	Tue, Oct 26, 2021	32.65	32.65	32.64	32.64
2103	AMEX	DBGR	Mon, Oct 25, 2021	32.41	32.41	32.41	32.41
2102	AMEX	DBGR	Fri, Oct 22, 2021	32.32	32.32	32.32	32.32
2101	AMEX	DBGR	Thu, Oct 21, 2021	32.16	32.16	32.16	32.16
2100	AMEX	DBGR	Wed, Oct 20, 2021	32.15	32.15	32.15	32.15
2099	AMEX	DBGR	Tue, Oct 19, 2021	32.13	32.14	32.11	32.14
2098	AMEX	DBGR	Mon, Oct 18, 2021	31.98	32.06	31.98	32.06
2097	AMEX	DBGR	Fri, Oct 15, 2021	32.24	32.28	32.24	32.28
2096	AMEX	DBGR	Thu, Oct 14, 2021	32.07	32.07	32.07	32.07
2095	AMEX	DBGR	Wed, Oct 13, 2021	31.63	31.63	31.63	31.63
2094	AMEX	DBGR	Tue, Oct 12, 2021	31.40	31.40	31.40	31.40
2093	AMEX	DBGR	Mon, Oct 11, 2021	31.37	31.37	31.37	31.37
2092	AMEX	DBGR	Fri, Oct 8, 2021	31.49	31.49	31.49	31.49
2091	AMEX	DBGR	Thu, Oct 7, 2021	31.50	31.50	31.50	31.50
2090	AMEX	DBGR	Wed, Oct 6, 2021	31.13	31.19	31.13	31.19
2089	AMEX	DBGR	Tue, Oct 5, 2021	31.27	31.48	31.27	31.48
2088	AMEX	DBGR	Mon, Oct 4, 2021	31.29	31.29	31.29	31.29
2087	AMEX	DBGR	Fri, Oct 1, 2021	31.45	31.58	31.45	31.58
2086	AMEX	DBGR	Thu, Sep 30, 2021	31.64	31.64	31.64	31.64
2085	AMEX	DBGR	Wed, Sep 29, 2021	31.82	31.82	31.82	31.82
2084	AMEX	DBGR	Tue, Sep 28, 2021	31.95	31.95	31.67	31.67
2083	AMEX	DBGR	Mon, Sep 27, 2021	32.33	32.33	32.33	32.33
2082	AMEX	DBGR	Fri, Sep 24, 2021	32.28	32.28	32.28	32.28
2081	AMEX	DBGR	Thu, Sep 23, 2021	32.50	32.50	32.50	32.50
2080	AMEX	DBGR	Wed, Sep 22, 2021	32.19	32.19	32.19	32.19
2079	AMEX	DBGR	Tue, Sep 21, 2021	31.88	31.90	31.85	31.85
2078	AMEX	DBGR	Mon, Sep 20, 2021	31.44	31.44	31.44	31.44
2077	AMEX	DBGR	Fri, Sep 17, 2021	32.24	32.25	32.18	32.25
2076	AMEX	DBGR	Thu, Sep 16, 2021	32.65	32.65	32.65	32.65
2075	AMEX	DBGR	Wed, Sep 15, 2021	32.54	32.59	32.54	32.59
2074	AMEX	DBGR	Tue, Sep 14, 2021	32.71	32.71	32.65	32.65
2073	AMEX	DBGR	Mon, Sep 13, 2021	32.67	32.67	32.67	32.67
2072	AMEX	DBGR	Fri, Sep 10, 2021	32.58	32.58	32.44	32.44
2071	AMEX	DBGR	Thu, Sep 9, 2021	32.60	32.60	32.46	32.46
2070	AMEX	DBGR	Wed, Sep 8, 2021	32.56	32.57	32.56	32.57
2069	AMEX	DBGR	Tue, Sep 7, 2021	32.96	32.96	32.96	32.96
2068	AMEX	DBGR	Fri, Sep 3, 2021	32.82	32.82	32.82	32.82
2067	AMEX	DBGR	Thu, Sep 2, 2021	32.97	32.97	32.92	32.92
2066	AMEX	DBGR	Wed, Sep 1, 2021	32.91	32.91	32.91	32.91
2065	AMEX	DBGR	Tue, Aug 31, 2021	32.95	32.95	32.89	32.89
2064	AMEX	DBGR	Mon, Aug 30, 2021	33.11	33.11	33.06	33.08
2063	AMEX	DBGR	Fri, Aug 27, 2021	33.00	33.00	33.00	33.00
2062	AMEX	DBGR	Thu, Aug 26, 2021	32.79	32.79	32.79	32.79
2061	AMEX	DBGR	Wed, Aug 25, 2021	32.98	32.98	32.98	32.98
2060	AMEX	DBGR	Tue, Aug 24, 2021	33.10	33.10	33.10	33.10
2059	AMEX	DBGR	Mon, Aug 23, 2021	33.00	33.00	33.00	33.00
2058	AMEX	DBGR	Fri, Aug 20, 2021	32.90	32.90	32.90	32.90
2057	AMEX	DBGR	Thu, Aug 19, 2021	32.59	32.83	32.59	32.82
2056	AMEX	DBGR	Wed, Aug 18, 2021	33.21	33.21	33.09	33.09
2055	AMEX	DBGR	Tue, Aug 17, 2021	33.07	33.07	33.07	33.07
2054	AMEX	DBGR	Mon, Aug 16, 2021	33.18	33.18	33.18	33.18
2053	AMEX	DBGR	Fri, Aug 13, 2021	33.28	33.28	33.28	33.28
2052	AMEX	DBGR	Thu, Aug 12, 2021	33.21	33.21	33.21	33.21
2051	AMEX	DBGR	Wed, Aug 11, 2021	33.00	33.00	33.00	33.00
2050	AMEX	DBGR	Tue, Aug 10, 2021	32.86	32.92	32.86	32.92
2049	AMEX	DBGR	Mon, Aug 9, 2021	32.82	32.82	32.82	32.82
2048	AMEX	DBGR	Fri, Aug 6, 2021	32.82	32.82	32.82	32.82
2047	AMEX	DBGR	Thu, Aug 5, 2021	32.80	32.80	32.80	32.80
2046	AMEX	DBGR	Wed, Aug 4, 2021	32.54	32.68	32.54	32.62
2045	AMEX	DBGR	Tue, Aug 3, 2021	32.48	32.48	32.48	32.48
2044	AMEX	DBGR	Mon, Aug 2, 2021	32.44	32.50	32.34	32.34
2043	AMEX	DBGR	Fri, Jul 30, 2021	32.32	32.32	32.32	32.32
2042	AMEX	DBGR	Thu, Jul 29, 2021	32.56	32.56	32.54	32.54
2041	AMEX	DBGR	Wed, Jul 28, 2021	32.42	32.42	32.42	32.42
2040	AMEX	DBGR	Tue, Jul 27, 2021	32.36	32.40	32.26	32.40
2039	AMEX	DBGR	Mon, Jul 26, 2021	32.56	32.56	32.56	32.56
2038	AMEX	DBGR	Fri, Jul 23, 2021	32.63	32.63	32.63	32.63
2037	AMEX	DBGR	Thu, Jul 22, 2021	32.29	32.37	32.29	32.33
2036	AMEX	DBGR	Wed, Jul 21, 2021	32.17	32.17	32.17	32.17
2035	AMEX	DBGR	Tue, Jul 20, 2021	31.77	31.83	31.77	31.83
2034	AMEX	DBGR	Mon, Jul 19, 2021	31.59	31.59	31.53	31.57
2033	AMEX	DBGR	Fri, Jul 16, 2021	32.26	32.26	32.26	32.26
2032	AMEX	DBGR	Thu, Jul 15, 2021	32.48	32.52	32.48	32.52
2031	AMEX	DBGR	Wed, Jul 14, 2021	32.91	32.91	32.78	32.83
2030	AMEX	DBGR	Tue, Jul 13, 2021	32.89	32.89	32.86	32.86
2029	AMEX	DBGR	Mon, Jul 12, 2021	32.89	32.90	32.89	32.89
2028	AMEX	DBGR	Fri, Jul 9, 2021	32.65	32.65	32.65	32.65
2027	AMEX	DBGR	Thu, Jul 8, 2021	32.12	32.12	32.08	32.08
2026	AMEX	DBGR	Wed, Jul 7, 2021	32.64	32.70	32.64	32.70
2025	AMEX	DBGR	Tue, Jul 6, 2021	32.52	32.52	32.26	32.30
2024	AMEX	DBGR	Fri, Jul 2, 2021	32.54	32.56	32.54	32.56
2023	AMEX	DBGR	Thu, Jul 1, 2021	32.37	32.45	32.28	32.45
2022	AMEX	DBGR	Wed, Jun 30, 2021	32.42	32.42	32.33	32.33
2021	AMEX	DBGR	Tue, Jun 29, 2021	32.62	32.62	32.62	32.62
2020	AMEX	DBGR	Mon, Jun 28, 2021	32.41	32.43	32.41	32.43
2019	AMEX	DBGR	Fri, Jun 25, 2021	32.56	32.56	32.56	32.56
2018	AMEX	DBGR	Thu, Jun 24, 2021	33.00	33.03	32.96	32.46
2017	AMEX	DBGR	Wed, Jun 23, 2021	32.73	32.75	32.73	32.75
2016	AMEX	DBGR	Tue, Jun 22, 2021	33.06	33.06	33.06	33.06
2015	AMEX	DBGR	Mon, Jun 21, 2021	33.00	33.07	33.00	33.07
2014	AMEX	DBGR	Fri, Jun 18, 2021	32.75	32.75	32.73	32.74
2013	AMEX	DBGR	Thu, Jun 17, 2021	33.16	33.24	33.16	33.24
2012	AMEX	DBGR	Wed, Jun 16, 2021	33.16	33.19	33.16	33.19
2011	AMEX	DBGR	Tue, Jun 15, 2021	33.23	33.23	33.23	33.23
2010	AMEX	DBGR	Mon, Jun 14, 2021	33.17	33.21	33.16	33.21
2009	AMEX	DBGR	Fri, Jun 11, 2021	33.18	33.18	33.18	33.18
2008	AMEX	DBGR	Thu, Jun 10, 2021	32.93	32.93	32.93	32.93
2007	AMEX	DBGR	Wed, Jun 9, 2021	32.84	32.90	32.84	32.90
2006	AMEX	DBGR	Tue, Jun 8, 2021	33.10	33.10	33.10	33.10
2005	AMEX	DBGR	Mon, Jun 7, 2021	33.13	33.19	33.13	33.19
2004	AMEX	DBGR	Fri, Jun 4, 2021	33.07	33.07	33.07	33.07
2003	AMEX	DBGR	Thu, Jun 3, 2021	32.87	32.91	32.84	32.88
2002	AMEX	DBGR	Wed, Jun 2, 2021	32.80	32.80	32.80	32.80
2001	AMEX	DBGR	Tue, Jun 1, 2021	32.87	32.87	32.78	32.78
2000	AMEX	DBGR	Fri, May 28, 2021	32.61	32.61	32.61	32.61
1999	AMEX	DBGR	Thu, May 27, 2021	32.40	32.41	32.40	32.41
1998	AMEX	DBGR	Wed, May 26, 2021	32.48	32.48	32.48	32.48
1997	AMEX	DBGR	Tue, May 25, 2021	32.51	32.51	32.51	32.51
1996	AMEX	DBGR	Mon, May 24, 2021	32.65	32.65	32.65	32.65
1995	AMEX	DBGR	Fri, May 21, 2021	32.40	32.40	32.40	32.40
1994	AMEX	DBGR	Thu, May 20, 2021	32.01	32.27	32.01	32.27
1993	AMEX	DBGR	Wed, May 19, 2021	31.78	31.86	31.78	31.86
1992	AMEX	DBGR	Tue, May 18, 2021	32.24	32.24	32.11	32.11
1991	AMEX	DBGR	Mon, May 17, 2021	32.36	32.36	32.36	32.36
1990	AMEX	DBGR	Fri, May 14, 2021	32.36	32.36	32.36	32.36
1989	AMEX	DBGR	Thu, May 13, 2021	31.64	31.94	31.64	31.94
1988	AMEX	DBGR	Wed, May 12, 2021	31.77	31.80	31.54	31.54
1987	AMEX	DBGR	Tue, May 11, 2021	31.46	31.67	31.46	31.67
1986	AMEX	DBGR	Mon, May 10, 2021	32.08	32.08	32.08	32.08
1985	AMEX	DBGR	Fri, May 7, 2021	32.34	32.34	32.34	32.34
1984	AMEX	DBGR	Thu, May 6, 2021	31.83	32.05	31.83	32.05
1983	AMEX	DBGR	Wed, May 5, 2021	31.92	31.92	31.92	31.92
1982	AMEX	DBGR	Tue, May 4, 2021	31.31	31.43	31.31	31.43
1981	AMEX	DBGR	Mon, May 3, 2021	32.11	32.16	32.11	32.16
1980	AMEX	DBGR	Fri, Apr 30, 2021	31.87	31.87	31.87	31.87
1979	AMEX	DBGR	Thu, Apr 29, 2021	31.90	32.07	31.90	32.07
1978	AMEX	DBGR	Wed, Apr 28, 2021	32.27	32.27	32.27	32.27
1977	AMEX	DBGR	Tue, Apr 27, 2021	32.27	32.29	32.27	32.29
1976	AMEX	DBGR	Mon, Apr 26, 2021	32.28	32.28	32.28	32.28
1975	AMEX	DBGR	Fri, Apr 23, 2021	32.24	32.24	32.24	32.24
1974	AMEX	DBGR	Thu, Apr 22, 2021	32.17	32.17	32.17	32.17
1973	AMEX	DBGR	Wed, Apr 21, 2021	31.79	32.13	31.79	32.13
1972	AMEX	DBGR	Tue, Apr 20, 2021	32.06	32.06	32.06	32.06
1971	AMEX	DBGR	Mon, Apr 19, 2021	32.63	32.63	32.48	32.48
1970	AMEX	DBGR	Fri, Apr 16, 2021	32.70	32.76	32.70	32.76
1969	AMEX	DBGR	Thu, Apr 15, 2021	32.21	32.28	32.21	32.28
1968	AMEX	DBGR	Wed, Apr 14, 2021	32.05	32.05	32.05	32.05
1967	AMEX	DBGR	Tue, Apr 13, 2021	32.21	32.21	32.21	32.21
1966	AMEX	DBGR	Mon, Apr 12, 2021	32.17	32.17	32.17	32.17
1965	AMEX	DBGR	Fri, Apr 9, 2021	32.23	32.23	32.23	32.23
1964	AMEX	DBGR	Thu, Apr 8, 2021	32.07	32.12	32.07	32.12
1963	AMEX	DBGR	Wed, Apr 7, 2021	32.05	32.08	32.05	32.08
1962	AMEX	DBGR	Tue, Apr 6, 2021	31.98	31.98	31.97	31.97
1961	AMEX	DBGR	Mon, Apr 5, 2021	32.39	32.50	32.39	32.49
1960	AMEX	DBGR	Thu, Apr 1, 2021	31.91	31.93	31.91	31.93
1959	AMEX	DBGR	Wed, Mar 31, 2021	31.59	31.59	31.59	31.59
1958	AMEX	DBGR	Tue, Mar 30, 2021	31.36	31.59	31.36	31.45
1957	AMEX	DBGR	Mon, Mar 29, 2021	31.14	31.22	31.14	31.22
1956	AMEX	DBGR	Fri, Mar 26, 2021	31.00	31.12	31.00	31.12
1955	AMEX	DBGR	Thu, Mar 25, 2021	30.60	30.93	30.60	30.93
1954	AMEX	DBGR	Wed, Mar 24, 2021	30.74	30.74	30.74	30.74
1953	AMEX	DBGR	Tue, Mar 23, 2021	31.08	31.08	30.94	30.94
1952	AMEX	DBGR	Mon, Mar 22, 2021	31.05	31.07	31.05	31.07
1951	AMEX	DBGR	Fri, Mar 19, 2021	30.97	30.97	30.96	30.96
1950	AMEX	DBGR	Thu, Mar 18, 2021	31.09	31.09	31.09	31.09
1949	AMEX	DBGR	Wed, Mar 17, 2021	30.84	31.07	30.84	31.07
1948	AMEX	DBGR	Tue, Mar 16, 2021	30.79	30.79	30.79	30.79
1947	AMEX	DBGR	Mon, Mar 15, 2021	30.50	30.69	30.50	30.69
1946	AMEX	DBGR	Fri, Mar 12, 2021	30.70	30.79	30.70	30.79
1945	AMEX	DBGR	Thu, Mar 11, 2021	30.79	30.79	30.75	30.75
1944	AMEX	DBGR	Wed, Mar 10, 2021	30.74	30.74	30.74	30.74
1943	AMEX	DBGR	Tue, Mar 9, 2021	30.52	30.52	30.51	30.51
1942	AMEX	DBGR	Mon, Mar 8, 2021	30.39	30.39	30.31	30.31
1941	AMEX	DBGR	Fri, Mar 5, 2021	29.63	29.85	29.63	29.85
1940	AMEX	DBGR	Thu, Mar 4, 2021	29.70	29.72	29.70	29.72
1939	AMEX	DBGR	Wed, Mar 3, 2021	29.82	29.87	29.82	29.84
1938	AMEX	DBGR	Tue, Mar 2, 2021	29.88	29.88	29.88	29.88
1937	AMEX	DBGR	Mon, Mar 1, 2021	29.84	29.87	29.84	29.86
1936	AMEX	DBGR	Fri, Feb 26, 2021	29.37	29.50	29.37	29.45
1935	AMEX	DBGR	Thu, Feb 25, 2021	29.66	29.66	29.37	29.44
1934	AMEX	DBGR	Wed, Feb 24, 2021	29.68	29.80	29.68	29.80
1933	AMEX	DBGR	Tue, Feb 23, 2021	29.49	29.58	29.47	29.58
1932	AMEX	DBGR	Mon, Feb 22, 2021	29.87	29.87	29.81	29.81
1931	AMEX	DBGR	Fri, Feb 19, 2021	29.93	29.93	29.93	29.93
1930	AMEX	DBGR	Thu, Feb 18, 2021	29.87	29.88	29.87	29.88
1929	AMEX	DBGR	Wed, Feb 17, 2021	29.89	29.95	29.89	29.95
1928	AMEX	DBGR	Tue, Feb 16, 2021	30.20	30.20	30.17	30.17
1927	AMEX	DBGR	Fri, Feb 12, 2021	30.11	30.11	30.11	30.11
1926	AMEX	DBGR	Thu, Feb 11, 2021	30.05	30.05	30.05	30.05
1925	AMEX	DBGR	Wed, Feb 10, 2021	29.69	29.84	29.69	29.79
1924	AMEX	DBGR	Tue, Feb 9, 2021	29.90	29.95	29.90	29.92
1923	AMEX	DBGR	Mon, Feb 8, 2021	30.12	30.12	30.04	30.04
1922	AMEX	DBGR	Fri, Feb 5, 2021	30.00	30.00	30.00	30.00
1921	AMEX	DBGR	Thu, Feb 4, 2021	30.00	30.05	30.00	30.04
1920	AMEX	DBGR	Wed, Feb 3, 2021	29.81	29.89	29.81	29.89
1919	AMEX	DBGR	Tue, Feb 2, 2021	29.57	29.71	29.57	29.71
1918	AMEX	DBGR	Mon, Feb 1, 2021	29.18	29.24	29.12	29.24
1917	AMEX	DBGR	Fri, Jan 29, 2021	28.78	28.83	28.69	28.83
1916	AMEX	DBGR	Thu, Jan 28, 2021	29.20	29.20	29.18	29.18
1915	AMEX	DBGR	Wed, Jan 27, 2021	28.87	29.18	28.87	29.03
1914	AMEX	DBGR	Tue, Jan 26, 2021	29.67	29.67	29.58	29.58
1913	AMEX	DBGR	Mon, Jan 25, 2021	29.20	29.35	29.16	29.35
1912	AMEX	DBGR	Fri, Jan 22, 2021	29.55	29.66	29.55	29.66
1911	AMEX	DBGR	Thu, Jan 21, 2021	29.69	29.76	29.65	29.76
1910	AMEX	DBGR	Wed, Jan 20, 2021	29.62	29.68	29.62	29.68
1909	AMEX	DBGR	Tue, Jan 19, 2021	29.49	29.49	29.42	29.42
1908	AMEX	DBGR	Fri, Jan 15, 2021	29.16	29.21	29.16	29.21
1907	AMEX	DBGR	Thu, Jan 14, 2021	29.63	29.63	29.63	29.63
1906	AMEX	DBGR	Wed, Jan 13, 2021	29.55	29.55	29.54	29.54
1905	AMEX	DBGR	Tue, Jan 12, 2021	29.53	29.53	29.36	29.46
1904	AMEX	DBGR	Mon, Jan 11, 2021	29.46	29.46	29.46	29.46
1903	AMEX	DBGR	Fri, Jan 8, 2021	29.86	29.86	29.86	29.86
1902	AMEX	DBGR	Thu, Jan 7, 2021	29.56	29.61	29.56	29.61
1901	AMEX	DBGR	Wed, Jan 6, 2021	29.33	29.42	29.31	29.31
1900	AMEX	DBGR	Tue, Jan 5, 2021	28.99	29.13	28.99	29.13
1899	AMEX	DBGR	Mon, Jan 4, 2021	29.44	29.44	28.91	29.05
1898	AMEX	DBGR	Thu, Dec 31, 2020	28.87	28.88	28.81	28.88
1897	AMEX	DBGR	Wed, Dec 30, 2020	29.11	29.11	29.01	29.01
1896	AMEX	DBGR	Tue, Dec 29, 2020	29.27	29.27	29.10	29.11
1895	AMEX	DBGR	Mon, Dec 28, 2020	29.23	29.23	29.19	29.19
1894	AMEX	DBGR	Thu, Dec 24, 2020	28.88	28.93	28.88	28.93
1893	AMEX	DBGR	Wed, Dec 23, 2020	28.82	28.83	28.82	28.83
1892	AMEX	DBGR	Tue, Dec 22, 2020	28.49	28.49	28.49	28.49
1891	AMEX	DBGR	Mon, Dec 21, 2020	28.03	28.37	28.03	28.37
1890	AMEX	DBGR	Fri, Dec 18, 2020	28.96	28.96	28.93	28.93
1889	AMEX	DBGR	Thu, Dec 17, 2020	29.42	29.45	29.42	28.97
1888	AMEX	DBGR	Wed, Dec 16, 2020	29.15	29.31	29.15	29.31
1887	AMEX	DBGR	Tue, Dec 15, 2020	28.76	28.91	28.75	28.91
1886	AMEX	DBGR	Mon, Dec 14, 2020	28.43	28.43	28.43	28.43
1885	AMEX	DBGR	Fri, Dec 11, 2020	28.21	28.33	28.21	28.33
1884	AMEX	DBGR	Thu, Dec 10, 2020	28.56	28.56	28.56	28.56
1883	AMEX	DBGR	Wed, Dec 9, 2020	28.58	28.68	28.58	28.68
1882	AMEX	DBGR	Tue, Dec 8, 2020	28.57	28.64	28.57	28.64
1881	AMEX	DBGR	Mon, Dec 7, 2020	28.47	28.53	28.47	28.53
1880	AMEX	DBGR	Fri, Dec 4, 2020	28.54	28.54	28.54	28.54
1879	AMEX	DBGR	Thu, Dec 3, 2020	28.39	28.39	28.34	28.35
1878	AMEX	DBGR	Wed, Dec 2, 2020	28.50	28.53	28.50	28.53
1877	AMEX	DBGR	Tue, Dec 1, 2020	28.62	28.77	28.60	28.69
1876	AMEX	DBGR	Mon, Nov 30, 2020	28.41	28.43	28.41	28.41
1875	AMEX	DBGR	Fri, Nov 27, 2020	28.50	28.50	28.50	28.50
1874	AMEX	DBGR	Wed, Nov 25, 2020	28.37	28.45	28.37	28.45
1873	AMEX	DBGR	Tue, Nov 24, 2020	28.36	28.39	28.35	28.39
1872	AMEX	DBGR	Mon, Nov 23, 2020	28.09	28.18	28.09	28.18
1871	AMEX	DBGR	Fri, Nov 20, 2020	28.08	28.12	28.08	28.12
1870	AMEX	DBGR	Thu, Nov 19, 2020	27.96	28.10	27.96	28.10
1869	AMEX	DBGR	Wed, Nov 18, 2020	28.14	28.14	28.03	28.03
1868	AMEX	DBGR	Tue, Nov 17, 2020	27.98	28.08	27.98	28.08
1867	AMEX	DBGR	Mon, Nov 16, 2020	28.00	28.06	27.97	28.06
1866	AMEX	DBGR	Fri, Nov 13, 2020	27.93	27.97	27.93	27.97
1865	AMEX	DBGR	Thu, Nov 12, 2020	27.61	27.61	27.61	27.61
1864	AMEX	DBGR	Wed, Nov 11, 2020	28.05	28.09	28.05	28.09
1863	AMEX	DBGR	Tue, Nov 10, 2020	27.84	27.86	27.83	27.86
1862	AMEX	DBGR	Mon, Nov 9, 2020	27.76	27.76	27.56	27.58
1861	AMEX	DBGR	Fri, Nov 6, 2020	26.76	26.76	26.70	26.74
1860	AMEX	DBGR	Thu, Nov 5, 2020	26.83	26.83	26.76	26.76
1859	AMEX	DBGR	Wed, Nov 4, 2020	26.14	26.37	26.14	26.34
1858	AMEX	DBGR	Tue, Nov 3, 2020	25.71	26.10	25.67	26.08
1857	AMEX	DBGR	Mon, Nov 2, 2020	25.26	25.28	25.19	25.28
1856	AMEX	DBGR	Fri, Oct 30, 2020	24.75	24.88	24.75	24.88
1855	AMEX	DBGR	Thu, Oct 29, 2020	25.03	25.11	25.03	25.11
1854	AMEX	DBGR	Wed, Oct 28, 2020	25.00	25.00	24.81	24.81
1853	AMEX	DBGR	Tue, Oct 27, 2020	26.05	26.05	25.89	25.89
1852	AMEX	DBGR	Mon, Oct 26, 2020	26.20	26.23	26.00	26.23
1851	AMEX	DBGR	Fri, Oct 23, 2020	27.24	27.38	27.24	27.38
1850	AMEX	DBGR	Thu, Oct 22, 2020	27.02	27.24	27.02	27.24
1849	AMEX	DBGR	Wed, Oct 21, 2020	27.13	27.17	27.12	27.12
1848	AMEX	DBGR	Tue, Oct 20, 2020	27.61	27.62	27.59	27.59
1847	AMEX	DBGR	Mon, Oct 19, 2020	27.85	27.85	27.59	27.59
1846	AMEX	DBGR	Fri, Oct 16, 2020	27.96	27.98	27.91	27.91
1845	AMEX	DBGR	Thu, Oct 15, 2020	27.44	27.62	27.44	27.62
1844	AMEX	DBGR	Wed, Oct 14, 2020	28.07	28.09	28.07	28.09
1843	AMEX	DBGR	Tue, Oct 13, 2020	28.04	28.12	28.04	28.12
1842	AMEX	DBGR	Mon, Oct 12, 2020	28.33	28.42	28.33	28.42
1841	AMEX	DBGR	Fri, Oct 9, 2020	28.20	28.20	28.20	28.20
1840	AMEX	DBGR	Thu, Oct 8, 2020	28.13	28.20	28.13	28.20
1839	AMEX	DBGR	Wed, Oct 7, 2020	27.94	27.94	27.94	27.94
1838	AMEX	DBGR	Tue, Oct 6, 2020	27.96	27.96	27.64	27.64
1837	AMEX	DBGR	Mon, Oct 5, 2020	27.71	27.90	27.69	27.90
1836	AMEX	DBGR	Fri, Oct 2, 2020	27.29	27.47	27.29	27.47
1835	AMEX	DBGR	Thu, Oct 1, 2020	27.49	27.53	27.36	27.53
1834	AMEX	DBGR	Wed, Sep 30, 2020	27.58	27.59	27.46	27.50
1833	AMEX	DBGR	Tue, Sep 29, 2020	27.57	27.65	27.57	27.64
1832	AMEX	DBGR	Mon, Sep 28, 2020	27.56	27.69	27.56	27.66
1831	AMEX	DBGR	Fri, Sep 25, 2020	26.71	27.11	26.71	27.11
1830	AMEX	DBGR	Thu, Sep 24, 2020	27.04	27.21	27.04	27.21
1829	AMEX	DBGR	Wed, Sep 23, 2020	27.02	27.02	27.02	27.02
1828	AMEX	DBGR	Tue, Sep 22, 2020	27.27	27.33	27.27	27.33
1827	AMEX	DBGR	Mon, Sep 21, 2020	27.00	27.19	27.00	27.19
1826	AMEX	DBGR	Fri, Sep 18, 2020	28.18	28.18	28.09	28.18
1825	AMEX	DBGR	Thu, Sep 17, 2020	28.35	28.35	28.35	28.35
1824	AMEX	DBGR	Wed, Sep 16, 2020	28.30	28.33	28.29	28.30
1823	AMEX	DBGR	Tue, Sep 15, 2020	28.23	28.24	28.23	28.24
1822	AMEX	DBGR	Mon, Sep 14, 2020	28.12	28.24	28.12	28.23
1821	AMEX	DBGR	Fri, Sep 11, 2020	28.19	28.28	28.19	28.19
1820	AMEX	DBGR	Thu, Sep 10, 2020	28.25	28.30	28.07	28.08
1819	AMEX	DBGR	Wed, Sep 9, 2020	28.30	28.41	28.30	28.41
1818	AMEX	DBGR	Tue, Sep 8, 2020	27.79	27.79	27.68	27.68
1817	AMEX	DBGR	Fri, Sep 4, 2020	27.36	27.85	27.36	27.83
1816	AMEX	DBGR	Thu, Sep 3, 2020	28.17	28.17	27.84	27.84
1815	AMEX	DBGR	Wed, Sep 2, 2020	28.32	28.55	28.32	28.55
1814	AMEX	DBGR	Tue, Sep 1, 2020	27.81	27.88	27.81	27.88
1813	AMEX	DBGR	Mon, Aug 31, 2020	27.98	27.98	27.90	27.90
1812	AMEX	DBGR	Fri, Aug 28, 2020	27.92	28.02	27.92	28.02
1811	AMEX	DBGR	Thu, Aug 27, 2020	28.14	28.14	28.07	28.07
1810	AMEX	DBGR	Wed, Aug 26, 2020	28.20	28.42	28.20	28.42
1809	AMEX	DBGR	Tue, Aug 25, 2020	28.07	28.11	28.07	28.11
1808	AMEX	DBGR	Mon, Aug 24, 2020	27.99	28.07	27.97	28.07
1807	AMEX	DBGR	Fri, Aug 21, 2020	27.28	27.53	27.28	27.53
1806	AMEX	DBGR	Thu, Aug 20, 2020	27.54	27.67	27.54	27.67
1805	AMEX	DBGR	Wed, Aug 19, 2020	27.84	27.84	27.78	27.78
1804	AMEX	DBGR	Tue, Aug 18, 2020	27.65	27.69	27.65	27.69
1803	AMEX	DBGR	Mon, Aug 17, 2020	27.73	27.73	27.73	27.73
1802	AMEX	DBGR	Fri, Aug 14, 2020	27.63	27.63	27.58	27.58
1801	AMEX	DBGR	Thu, Aug 13, 2020	27.90	27.90	27.81	27.81
1800	AMEX	DBGR	Wed, Aug 12, 2020	27.98	28.11	27.98	28.05
1799	AMEX	DBGR	Tue, Aug 11, 2020	27.68	27.71	27.48	27.48
1798	AMEX	DBGR	Mon, Aug 10, 2020	27.20	27.36	27.20	27.36
1797	AMEX	DBGR	Fri, Aug 7, 2020	27.13	27.28	27.13	27.28
1796	AMEX	DBGR	Thu, Aug 6, 2020	27.02	27.15	27.02	27.14
1795	AMEX	DBGR	Wed, Aug 5, 2020	27.09	27.09	27.01	27.01
1794	AMEX	DBGR	Tue, Aug 4, 2020	26.95	27.04	26.95	27.04
1793	AMEX	DBGR	Mon, Aug 3, 2020	27.09	27.11	27.09	27.11
1792	AMEX	DBGR	Fri, Jul 31, 2020	26.44	26.44	26.40	26.40
1791	AMEX	DBGR	Thu, Jul 30, 2020	26.82	26.82	26.82	26.82
1790	AMEX	DBGR	Wed, Jul 29, 2020	27.53	27.70	27.53	27.70
1789	AMEX	DBGR	Tue, Jul 28, 2020	27.43	27.43	27.43	27.43
1788	AMEX	DBGR	Mon, Jul 27, 2020	27.56	27.66	27.56	27.66
1787	AMEX	DBGR	Fri, Jul 24, 2020	27.54	27.54	27.54	27.54
1786	AMEX	DBGR	Thu, Jul 23, 2020	27.90	27.90	27.90	27.90
1785	AMEX	DBGR	Wed, Jul 22, 2020	28.27	28.27	28.26	28.27
1784	AMEX	DBGR	Tue, Jul 21, 2020	28.31	28.31	28.10	28.10
1783	AMEX	DBGR	Mon, Jul 20, 2020	27.67	28.10	27.67	28.10
1782	AMEX	DBGR	Fri, Jul 17, 2020	27.77	27.77	27.77	27.77
1781	AMEX	DBGR	Thu, Jul 16, 2020	27.70	27.70	27.70	27.70
1780	AMEX	DBGR	Wed, Jul 15, 2020	27.71	27.71	27.71	27.71
1779	AMEX	DBGR	Tue, Jul 14, 2020	27.45	27.45	27.45	27.45
1778	AMEX	DBGR	Mon, Jul 13, 2020	27.46	27.46	26.98	26.98
1777	AMEX	DBGR	Fri, Jul 10, 2020	27.26	27.34	27.26	27.34
1776	AMEX	DBGR	Thu, Jul 9, 2020	27.10	27.10	27.10	27.10
1775	AMEX	DBGR	Wed, Jul 8, 2020	26.96	27.14	26.96	27.14
1774	AMEX	DBGR	Tue, Jul 7, 2020	27.07	27.07	26.92	26.92
1773	AMEX	DBGR	Mon, Jul 6, 2020	27.35	27.41	27.32	27.41
1772	AMEX	DBGR	Thu, Jul 2, 2020	27.06	27.06	26.95	26.95
1771	AMEX	DBGR	Wed, Jul 1, 2020	26.38	26.52	26.38	26.49
1770	AMEX	DBGR	Tue, Jun 30, 2020	26.31	26.63	26.31	26.63
1769	AMEX	DBGR	Mon, Jun 29, 2020	26.37	26.37	26.37	26.37
1768	AMEX	DBGR	Fri, Jun 26, 2020	26.08	26.09	26.00	26.00
1767	AMEX	DBGR	Thu, Jun 25, 2020	26.50	26.93	26.44	26.57
1766	AMEX	DBGR	Wed, Jun 24, 2020	26.49	26.51	26.49	26.51
1765	AMEX	DBGR	Tue, Jun 23, 2020	27.13	27.13	27.13	27.13
1764	AMEX	DBGR	Mon, Jun 22, 2020	26.88	26.95	26.88	26.95
1763	AMEX	DBGR	Fri, Jun 19, 2020	26.71	26.71	26.71	26.71
1762	AMEX	DBGR	Thu, Jun 18, 2020	26.84	26.84	26.84	26.84
1761	AMEX	DBGR	Wed, Jun 17, 2020	26.95	26.95	26.95	26.95
1760	AMEX	DBGR	Tue, Jun 16, 2020	26.95	26.95	26.76	26.76
1759	AMEX	DBGR	Mon, Jun 15, 2020	26.36	26.36	26.36	26.36
1758	AMEX	DBGR	Fri, Jun 12, 2020	26.30	26.30	26.30	26.30
1757	AMEX	DBGR	Thu, Jun 11, 2020	25.77	25.77	25.77	25.77
1756	AMEX	DBGR	Wed, Jun 10, 2020	27.32	27.32	27.26	27.26
1755	AMEX	DBGR	Tue, Jun 9, 2020	27.41	27.62	27.41	27.53
1754	AMEX	DBGR	Mon, Jun 8, 2020	27.96	28.14	27.96	28.14
1753	AMEX	DBGR	Fri, Jun 5, 2020	27.91	27.96	27.78	27.78
1752	AMEX	DBGR	Thu, Jun 4, 2020	27.11	27.16	27.11	27.16
1751	AMEX	DBGR	Wed, Jun 3, 2020	27.02	27.36	27.01	27.35
1750	AMEX	DBGR	Tue, Jun 2, 2020	26.32	26.49	26.32	26.49
1749	AMEX	DBGR	Mon, Jun 1, 2020	25.81	26.25	25.81	26.25
1748	AMEX	DBGR	Fri, May 29, 2020	25.68	25.68	25.68	25.68
1747	AMEX	DBGR	Thu, May 28, 2020	25.67	25.67	25.67	25.67
1746	AMEX	DBGR	Wed, May 27, 2020	25.64	25.76	25.64	25.76
1745	AMEX	DBGR	Tue, May 26, 2020	25.29	25.29	25.15	25.18
1744	AMEX	DBGR	Fri, May 22, 2020	24.35	24.47	24.35	24.44
1743	AMEX	DBGR	Thu, May 21, 2020	24.31	24.31	24.30	24.30
1742	AMEX	DBGR	Wed, May 20, 2020	24.45	24.56	24.44	24.56
1741	AMEX	DBGR	Tue, May 19, 2020	24.03	24.03	24.03	24.03
1740	AMEX	DBGR	Mon, May 18, 2020	23.85	24.31	23.85	24.20
1739	AMEX	DBGR	Fri, May 15, 2020	22.95	23.15	22.88	23.15
1738	AMEX	DBGR	Thu, May 14, 2020	23.00	23.00	23.00	23.00
1737	AMEX	DBGR	Wed, May 13, 2020	22.98	23.17	22.98	23.17
1736	AMEX	DBGR	Tue, May 12, 2020	23.78	23.78	23.48	23.48
1735	AMEX	DBGR	Mon, May 11, 2020	23.86	23.88	23.86	23.88
1734	AMEX	DBGR	Fri, May 8, 2020	23.84	23.96	23.74	23.96
1733	AMEX	DBGR	Thu, May 7, 2020	23.68	23.68	23.56	23.56
1732	AMEX	DBGR	Wed, May 6, 2020	23.29	23.29	23.13	23.13
1731	AMEX	DBGR	Tue, May 5, 2020	23.28	23.51	23.22	23.33
1730	AMEX	DBGR	Mon, May 4, 2020	23.10	23.10	23.10	23.10
1729	AMEX	DBGR	Fri, May 1, 2020	23.21	23.23	23.04	23.14
1728	AMEX	DBGR	Thu, Apr 30, 2020	23.64	23.73	23.64	23.73
1727	AMEX	DBGR	Wed, Apr 29, 2020	24.00	24.24	24.00	24.24
1726	AMEX	DBGR	Tue, Apr 28, 2020	23.72	23.72	23.41	23.41
1725	AMEX	DBGR	Mon, Apr 27, 2020	23.38	23.38	23.38	23.38
1724	AMEX	DBGR	Fri, Apr 24, 2020	22.88	22.88	22.88	22.88
1723	AMEX	DBGR	Thu, Apr 23, 2020	23.05	23.05	22.69	22.69
1722	AMEX	DBGR	Wed, Apr 22, 2020	22.65	22.79	22.65	22.79
1721	AMEX	DBGR	Tue, Apr 21, 2020	22.54	22.58	22.49	22.49
1720	AMEX	DBGR	Mon, Apr 20, 2020	23.19	23.19	22.98	22.98
1719	AMEX	DBGR	Fri, Apr 17, 2020	23.01	23.31	23.01	23.31
1718	AMEX	DBGR	Thu, Apr 16, 2020	22.54	22.54	22.47	22.47
1717	AMEX	DBGR	Wed, Apr 15, 2020	22.50	22.50	22.34	22.38
1716	AMEX	DBGR	Tue, Apr 14, 2020	23.31	23.31	23.31	23.31
1715	AMEX	DBGR	Mon, Apr 13, 2020	23.12	23.12	22.82	22.86
1714	AMEX	DBGR	Thu, Apr 9, 2020	22.99	23.22	22.95	23.22
1713	AMEX	DBGR	Wed, Apr 8, 2020	22.33	22.56	22.23	22.56
1712	AMEX	DBGR	Tue, Apr 7, 2020	22.68	22.68	22.20	22.20
1711	AMEX	DBGR	Mon, Apr 6, 2020	21.75	22.30	21.75	22.30
1710	AMEX	DBGR	Fri, Apr 3, 2020	20.81	20.81	20.81	20.81
1709	AMEX	DBGR	Thu, Apr 2, 2020	21.00	21.00	21.00	21.00
1708	AMEX	DBGR	Wed, Apr 1, 2020	20.79	20.98	20.46	20.46
1707	AMEX	DBGR	Tue, Mar 31, 2020	21.30	21.30	21.27	21.27
1706	AMEX	DBGR	Mon, Mar 30, 2020	21.00	21.38	21.00	21.38
1705	AMEX	DBGR	Fri, Mar 27, 2020	20.92	20.92	20.79	20.79
1704	AMEX	DBGR	Thu, Mar 26, 2020	21.62	21.85	21.59	21.85
1703	AMEX	DBGR	Wed, Mar 25, 2020	20.88	21.54	20.88	21.39
1702	AMEX	DBGR	Tue, Mar 24, 2020	20.49	21.06	20.49	21.06
1701	AMEX	DBGR	Mon, Mar 23, 2020	19.25	19.40	19.25	19.39
1700	AMEX	DBGR	Fri, Mar 20, 2020	19.54	19.54	19.06	19.06
1699	AMEX	DBGR	Thu, Mar 19, 2020	18.19	18.99	18.19	18.99
1698	AMEX	DBGR	Wed, Mar 18, 2020	18.23	18.47	17.97	18.16
1697	AMEX	DBGR	Tue, Mar 17, 2020	18.60	19.36	18.60	19.36
1696	AMEX	DBGR	Mon, Mar 16, 2020	18.08	18.67	18.08	18.42
1695	AMEX	DBGR	Fri, Mar 13, 2020	20.36	21.01	20.36	21.01
1694	AMEX	DBGR	Thu, Mar 12, 2020	20.83	20.83	19.84	19.84
1693	AMEX	DBGR	Wed, Mar 11, 2020	22.29	22.51	22.29	22.47
1692	AMEX	DBGR	Tue, Mar 10, 2020	22.87	23.77	22.87	23.77
1691	AMEX	DBGR	Mon, Mar 9, 2020	23.08	23.53	22.51	22.51
1690	AMEX	DBGR	Fri, Mar 6, 2020	25.26	25.26	25.12	25.21
1689	AMEX	DBGR	Thu, Mar 5, 2020	25.98	25.98	25.70	25.70
1688	AMEX	DBGR	Wed, Mar 4, 2020	26.35	26.77	26.35	26.77
1687	AMEX	DBGR	Tue, Mar 3, 2020	26.61	26.61	25.79	25.79
1686	AMEX	DBGR	Mon, Mar 2, 2020	25.77	26.26	25.61	26.26
1685	AMEX	DBGR	Fri, Feb 28, 2020	25.66	25.93	25.64	25.91
1684	AMEX	DBGR	Thu, Feb 27, 2020	26.56	26.95	26.37	26.37
1683	AMEX	DBGR	Wed, Feb 26, 2020	27.66	27.68	27.37	27.37
1682	AMEX	DBGR	Tue, Feb 25, 2020	27.84	27.84	27.45	27.45
1681	AMEX	DBGR	Mon, Feb 24, 2020	28.24	28.30	28.14	28.16
1680	AMEX	DBGR	Fri, Feb 21, 2020	29.29	29.34	29.29	29.34
1679	AMEX	DBGR	Thu, Feb 20, 2020	29.74	29.74	29.73	29.73
1678	AMEX	DBGR	Wed, Feb 19, 2020	29.80	29.81	29.80	29.81
1677	AMEX	DBGR	Tue, Feb 18, 2020	29.47	29.61	29.45	29.61
1676	AMEX	DBGR	Fri, Feb 14, 2020	29.69	29.71	29.63	29.71
1675	AMEX	DBGR	Thu, Feb 13, 2020	29.63	29.73	29.63	29.68
1674	AMEX	DBGR	Wed, Feb 12, 2020	29.77	29.87	29.66	29.87
1673	AMEX	DBGR	Tue, Feb 11, 2020	29.52	29.56	29.52	29.53
1672	AMEX	DBGR	Mon, Feb 10, 2020	29.15	29.29	29.15	29.29
1671	AMEX	DBGR	Fri, Feb 7, 2020	29.23	29.23	29.18	29.18
1670	AMEX	DBGR	Thu, Feb 6, 2020	29.37	29.42	29.37	29.42
1669	AMEX	DBGR	Wed, Feb 5, 2020	29.19	29.28	29.19	29.28
1668	AMEX	DBGR	Tue, Feb 4, 2020	28.76	28.78	28.76	28.78
1667	AMEX	DBGR	Mon, Feb 3, 2020	28.40	28.40	28.28	28.28
1666	AMEX	DBGR	Fri, Jan 31, 2020	28.27	28.27	28.10	28.14
1665	AMEX	DBGR	Thu, Jan 30, 2020	28.54	28.76	28.54	28.76
1664	AMEX	DBGR	Wed, Jan 29, 2020	29.00	29.00	28.94	28.94
1663	AMEX	DBGR	Tue, Jan 28, 2020	28.91	28.96	28.91	28.96
1662	AMEX	DBGR	Mon, Jan 27, 2020	28.73	28.78	28.73	28.73
1661	AMEX	DBGR	Fri, Jan 24, 2020	29.46	29.46	29.37	29.37
1660	AMEX	DBGR	Thu, Jan 23, 2020	29.10	29.29	29.10	29.29
1659	AMEX	DBGR	Wed, Jan 22, 2020	29.32	29.32	29.31	29.31
1658	AMEX	DBGR	Tue, Jan 21, 2020	29.35	29.41	29.35	29.38
1657	AMEX	DBGR	Fri, Jan 17, 2020	29.28	29.38	29.28	29.32
1656	AMEX	DBGR	Thu, Jan 16, 2020	29.08	29.21	29.08	29.21
1655	AMEX	DBGR	Wed, Jan 15, 2020	29.11	29.11	29.07	29.10
1654	AMEX	DBGR	Tue, Jan 14, 2020	29.17	29.21	29.17	29.21
1653	AMEX	DBGR	Mon, Jan 13, 2020	29.15	29.25	29.15	29.24
1652	AMEX	DBGR	Fri, Jan 10, 2020	29.26	29.31	29.20	29.20
1651	AMEX	DBGR	Thu, Jan 9, 2020	29.31	29.32	29.27	29.32
1650	AMEX	DBGR	Wed, Jan 8, 2020	28.91	29.08	28.91	29.08
1649	AMEX	DBGR	Tue, Jan 7, 2020	28.69	28.69	28.69	28.69
1648	AMEX	DBGR	Mon, Jan 6, 2020	28.65	28.65	28.65	28.65
1647	AMEX	DBGR	Fri, Jan 3, 2020	28.67	28.67	28.67	28.67
1646	AMEX	DBGR	Thu, Jan 2, 2020	28.99	29.17	28.99	29.17
1645	AMEX	DBGR	Tue, Dec 31, 2019	28.42	28.61	28.30	28.54
1644	AMEX	DBGR	Mon, Dec 30, 2019	28.54	28.55	28.44	28.45
1643	AMEX	DBGR	Fri, Dec 27, 2019	28.93	28.93	28.83	28.83
1642	AMEX	DBGR	Thu, Dec 26, 2019	28.82	28.83	28.82	28.83
1641	AMEX	DBGR	Tue, Dec 24, 2019	28.77	28.78	28.72	28.78
1640	AMEX	DBGR	Mon, Dec 23, 2019	28.80	28.83	28.80	28.83
1639	AMEX	DBGR	Fri, Dec 20, 2019	28.88	28.88	28.84	28.84
1638	AMEX	DBGR	Thu, Dec 19, 2019	28.69	28.69	28.69	28.69
1637	AMEX	DBGR	Wed, Dec 18, 2019	28.68	28.68	28.68	28.68
1636	AMEX	DBGR	Tue, Dec 17, 2019	28.84	28.84	28.84	28.83
1635	AMEX	DBGR	Mon, Dec 16, 2019	29.07	29.07	29.05	29.05
1634	AMEX	DBGR	Fri, Dec 13, 2019	28.83	28.85	28.83	28.85
1633	AMEX	DBGR	Thu, Dec 12, 2019	28.50	28.77	28.50	28.71
1632	AMEX	DBGR	Wed, Dec 11, 2019	28.39	28.54	28.39	28.46
1631	AMEX	DBGR	Tue, Dec 10, 2019	28.25	28.35	28.25	28.29
1630	AMEX	DBGR	Mon, Dec 9, 2019	28.50	28.50	28.32	28.32
1629	AMEX	DBGR	Fri, Dec 6, 2019	28.48	28.54	28.45	28.50
1628	AMEX	DBGR	Thu, Dec 5, 2019	28.36	28.36	28.36	28.36
1627	AMEX	DBGR	Wed, Dec 4, 2019	28.46	28.50	28.40	28.50
1626	AMEX	DBGR	Tue, Dec 3, 2019	28.30	28.30	28.30	28.30
1625	AMEX	DBGR	Mon, Dec 2, 2019	28.27	28.27	28.12	28.12
1624	AMEX	DBGR	Fri, Nov 29, 2019	28.61	28.61	28.61	28.61
1623	AMEX	DBGR	Wed, Nov 27, 2019	28.73	28.78	28.73	28.78
1622	AMEX	DBGR	Tue, Nov 26, 2019	28.68	28.68	28.68	28.68
1621	AMEX	DBGR	Mon, Nov 25, 2019	28.67	28.67	28.67	28.67
1620	AMEX	DBGR	Fri, Nov 22, 2019	28.40	28.45	28.40	28.45
1619	AMEX	DBGR	Thu, Nov 21, 2019	28.42	28.42	28.42	28.42
1618	AMEX	DBGR	Wed, Nov 20, 2019	28.37	28.37	28.37	28.37
1617	AMEX	DBGR	Tue, Nov 19, 2019	28.70	28.70	28.49	28.49
1616	AMEX	DBGR	Mon, Nov 18, 2019	28.36	28.51	28.36	28.47
1615	AMEX	DBGR	Fri, Nov 15, 2019	28.55	28.55	28.55	28.55
1614	AMEX	DBGR	Thu, Nov 14, 2019	28.38	28.45	28.37	28.45
1613	AMEX	DBGR	Wed, Nov 13, 2019	28.43	28.52	28.43	28.52
1612	AMEX	DBGR	Tue, Nov 12, 2019	28.61	28.61	28.57	28.60
1611	AMEX	DBGR	Mon, Nov 11, 2019	28.43	28.52	28.43	28.52
1610	AMEX	DBGR	Fri, Nov 8, 2019	28.53	28.61	28.49	28.61
1609	AMEX	DBGR	Thu, Nov 7, 2019	28.63	28.70	28.63	28.68
1608	AMEX	DBGR	Wed, Nov 6, 2019	28.42	28.51	28.39	28.48
1607	AMEX	DBGR	Tue, Nov 5, 2019	28.37	28.41	28.36	28.36
1606	AMEX	DBGR	Mon, Nov 4, 2019	28.42	28.44	28.37	28.37
1605	AMEX	DBGR	Fri, Nov 1, 2019	28.00	28.01	27.96	27.98
1604	AMEX	DBGR	Thu, Oct 31, 2019	27.81	27.81	27.75	27.81
1603	AMEX	DBGR	Wed, Oct 30, 2019	27.76	27.93	27.74	27.93
1602	AMEX	DBGR	Tue, Oct 29, 2019	27.86	27.89	27.85	27.89
1601	AMEX	DBGR	Mon, Oct 28, 2019	27.95	28.00	27.92	27.94
1600	AMEX	DBGR	Fri, Oct 25, 2019	27.70	27.80	27.70	27.80
1599	AMEX	DBGR	Thu, Oct 24, 2019	27.78	27.86	27.78	27.84
1598	AMEX	DBGR	Wed, Oct 23, 2019	27.63	27.71	27.60	27.71
1597	AMEX	DBGR	Tue, Oct 22, 2019	27.56	27.65	27.46	27.47
1596	AMEX	DBGR	Mon, Oct 21, 2019	27.61	27.61	27.56	27.56
1595	AMEX	DBGR	Fri, Oct 18, 2019	27.34	27.34	27.34	27.34
1594	AMEX	DBGR	Thu, Oct 17, 2019	27.42	27.42	27.16	27.28
1593	AMEX	DBGR	Wed, Oct 16, 2019	27.22	27.29	27.22	27.28
1592	AMEX	DBGR	Tue, Oct 15, 2019	26.98	27.22	26.98	27.17
1591	AMEX	DBGR	Mon, Oct 14, 2019	26.83	26.89	26.83	26.88
1590	AMEX	DBGR	Fri, Oct 11, 2019	26.76	26.99	26.76	26.84
1589	AMEX	DBGR	Thu, Oct 10, 2019	26.07	26.19	26.07	26.18
1588	AMEX	DBGR	Wed, Oct 9, 2019	26.13	26.13	26.12	26.12
1587	AMEX	DBGR	Tue, Oct 8, 2019	25.78	25.93	25.78	25.87
1586	AMEX	DBGR	Mon, Oct 7, 2019	26.06	26.20	26.06	26.11
1585	AMEX	DBGR	Fri, Oct 4, 2019	25.90	26.06	25.90	26.04
1584	AMEX	DBGR	Thu, Oct 3, 2019	25.43	25.82	25.43	25.82
1583	AMEX	DBGR	Wed, Oct 2, 2019	25.95	25.95	25.69	25.80
1582	AMEX	DBGR	Tue, Oct 1, 2019	26.35	26.37	26.35	26.37
1581	AMEX	DBGR	Mon, Sep 30, 2019	26.70	26.71	26.67	26.67
1580	AMEX	DBGR	Fri, Sep 27, 2019	26.55	26.60	26.55	26.56
1579	AMEX	DBGR	Thu, Sep 26, 2019	26.50	26.55	26.50	26.55
1578	AMEX	DBGR	Wed, Sep 25, 2019	26.41	26.41	26.41	26.41
1577	AMEX	DBGR	Tue, Sep 24, 2019	26.40	26.40	26.40	26.40
1576	AMEX	DBGR	Mon, Sep 23, 2019	26.49	26.62	26.45	26.62
1575	AMEX	DBGR	Fri, Sep 20, 2019	26.73	26.73	26.73	26.73
1574	AMEX	DBGR	Thu, Sep 19, 2019	26.80	26.80	26.80	26.80
1573	AMEX	DBGR	Wed, Sep 18, 2019	26.80	26.80	26.80	26.80
1572	AMEX	DBGR	Tue, Sep 17, 2019	26.75	26.75	26.75	26.75
1571	AMEX	DBGR	Mon, Sep 16, 2019	26.80	26.80	26.75	26.78
1570	AMEX	DBGR	Fri, Sep 13, 2019	26.90	26.90	26.89	26.89
1569	AMEX	DBGR	Thu, Sep 12, 2019	26.68	26.80	26.68	26.78
1568	AMEX	DBGR	Wed, Sep 11, 2019	26.73	26.76	26.68	26.75
1567	AMEX	DBGR	Tue, Sep 10, 2019	26.56	26.63	26.56	26.63
1566	AMEX	DBGR	Mon, Sep 9, 2019	26.49	26.49	26.37	26.40
1565	AMEX	DBGR	Fri, Sep 6, 2019	26.34	26.34	26.34	26.34
1564	AMEX	DBGR	Thu, Sep 5, 2019	26.24	26.24	26.24	26.24
1563	AMEX	DBGR	Wed, Sep 4, 2019	25.97	26.03	25.97	26.03
1562	AMEX	DBGR	Tue, Sep 3, 2019	25.75	25.75	25.61	25.70
1561	AMEX	DBGR	Fri, Aug 30, 2019	25.75	25.84	25.75	25.84
1560	AMEX	DBGR	Thu, Aug 29, 2019	25.56	25.58	25.56	25.58
1559	AMEX	DBGR	Wed, Aug 28, 2019	25.09	25.30	25.09	25.30
1558	AMEX	DBGR	Tue, Aug 27, 2019	25.27	25.35	25.23	25.32
1557	AMEX	DBGR	Mon, Aug 26, 2019	25.16	25.23	25.16	25.23
1556	AMEX	DBGR	Fri, Aug 23, 2019	25.29	25.40	24.94	24.94
1555	AMEX	DBGR	Thu, Aug 22, 2019	25.34	25.40	25.34	25.40
1554	AMEX	DBGR	Wed, Aug 21, 2019	25.47	25.52	25.40	25.40
1553	AMEX	DBGR	Tue, Aug 20, 2019	25.03	25.09	25.03	25.05
1552	AMEX	DBGR	Mon, Aug 19, 2019	25.22	25.22	25.22	25.22
1551	AMEX	DBGR	Fri, Aug 16, 2019	24.72	24.99	24.64	24.94
1550	AMEX	DBGR	Thu, Aug 15, 2019	24.54	24.54	24.54	24.54
1549	AMEX	DBGR	Wed, Aug 14, 2019	24.70	24.70	24.65	24.65
1548	AMEX	DBGR	Tue, Aug 13, 2019	24.84	25.41	24.84	25.41
1547	AMEX	DBGR	Mon, Aug 12, 2019	25.05	25.05	25.05	25.05
1546	AMEX	DBGR	Fri, Aug 9, 2019	25.32	25.32	25.32	25.49
1545	AMEX	DBGR	Thu, Aug 8, 2019	25.47	25.49	25.47	25.49
1544	AMEX	DBGR	Wed, Aug 7, 2019	25.00	25.25	25.00	25.25
1543	AMEX	DBGR	Tue, Aug 6, 2019	25.07	25.07	25.07	25.07
1542	AMEX	DBGR	Mon, Aug 5, 2019	25.00	25.00	24.83	24.95
1541	AMEX	DBGR	Fri, Aug 2, 2019	25.71	25.71	25.71	26.03
1540	AMEX	DBGR	Thu, Aug 1, 2019	26.29	26.29	25.96	26.03
1539	AMEX	DBGR	Wed, Jul 31, 2019	26.23	26.23	26.06	26.13
1538	AMEX	DBGR	Tue, Jul 30, 2019	26.09	26.09	25.97	26.04
1537	AMEX	DBGR	Mon, Jul 29, 2019	26.74	26.74	26.60	26.65
1536	AMEX	DBGR	Fri, Jul 26, 2019	26.57	26.62	26.53	26.61
1535	AMEX	DBGR	Thu, Jul 25, 2019	26.52	26.52	26.46	26.48
1534	AMEX	DBGR	Wed, Jul 24, 2019	26.81	26.90	26.68	26.90
1533	AMEX	DBGR	Tue, Jul 23, 2019	26.74	26.79	26.74	26.79
1532	AMEX	DBGR	Mon, Jul 22, 2019	26.31	26.31	26.20	26.29
1531	AMEX	DBGR	Fri, Jul 19, 2019	26.19	26.19	26.16	26.18
1530	AMEX	DBGR	Thu, Jul 18, 2019	26.22	26.22	26.11	26.16
1529	AMEX	DBGR	Wed, Jul 17, 2019	26.58	26.58	26.35	26.42
1528	AMEX	DBGR	Tue, Jul 16, 2019	26.55	26.62	26.49	26.62
1527	AMEX	DBGR	Mon, Jul 15, 2019	26.46	26.52	26.46	26.52
1526	AMEX	DBGR	Fri, Jul 12, 2019	26.43	26.43	26.33	26.40
1525	AMEX	DBGR	Thu, Jul 11, 2019	26.33	26.46	26.33	26.46
1524	AMEX	DBGR	Wed, Jul 10, 2019	26.62	26.62	26.55	26.55
1523	AMEX	DBGR	Tue, Jul 9, 2019	26.63	26.66	26.63	26.66
1522	AMEX	DBGR	Mon, Jul 8, 2019	26.78	26.82	26.66	26.74
1521	AMEX	DBGR	Fri, Jul 5, 2019	26.85	26.91	26.79	26.80
1520	AMEX	DBGR	Wed, Jul 3, 2019	26.98	27.07	26.98	27.02
1519	AMEX	DBGR	Tue, Jul 2, 2019	26.74	26.87	26.67	26.81
1518	AMEX	DBGR	Mon, Jul 1, 2019	26.84	26.84	26.68	26.72
1517	AMEX	DBGR	Fri, Jun 28, 2019	26.40	26.45	26.37	26.45
1516	AMEX	DBGR	Thu, Jun 27, 2019	26.83	26.83	26.83	26.23
1515	AMEX	DBGR	Wed, Jun 26, 2019	26.68	26.73	26.65	26.73
1514	AMEX	DBGR	Tue, Jun 25, 2019	26.76	26.76	26.59	26.59
1513	AMEX	DBGR	Mon, Jun 24, 2019	26.78	26.78	26.74	26.74
1512	AMEX	DBGR	Fri, Jun 21, 2019	26.92	26.93	26.84	26.84
1511	AMEX	DBGR	Thu, Jun 20, 2019	27.10	27.10	26.90	27.02
1510	AMEX	DBGR	Wed, Jun 19, 2019	26.85	26.90	26.82	26.89
1509	AMEX	DBGR	Tue, Jun 18, 2019	26.66	26.87	26.66	26.87
1508	AMEX	DBGR	Mon, Jun 17, 2019	26.34	26.34	26.33	26.33
1507	AMEX	DBGR	Fri, Jun 14, 2019	26.34	26.37	26.27	26.37
1506	AMEX	DBGR	Thu, Jun 13, 2019	26.52	26.52	26.50	26.51
1505	AMEX	DBGR	Wed, Jun 12, 2019	26.41	26.41	26.40	26.40
1504	AMEX	DBGR	Tue, Jun 11, 2019	26.61	26.61	26.49	26.49
1503	AMEX	DBGR	Mon, Jun 10, 2019	26.35	26.35	26.32	26.32
1502	AMEX	DBGR	Fri, Jun 7, 2019	26.27	26.32	26.24	26.24
1501	AMEX	DBGR	Thu, Jun 6, 2019	26.08	26.14	26.08	26.14
1500	AMEX	DBGR	Wed, Jun 5, 2019	26.15	26.21	26.15	26.21
1499	AMEX	DBGR	Tue, Jun 4, 2019	26.23	26.23	26.23	26.23
1498	AMEX	DBGR	Mon, Jun 3, 2019	25.68	25.84	25.65	25.73
1497	AMEX	DBGR	Fri, May 31, 2019	25.59	25.71	25.59	25.68
1496	AMEX	DBGR	Thu, May 30, 2019	26.13	26.13	26.13	26.13
1495	AMEX	DBGR	Wed, May 29, 2019	25.95	26.01	25.89	26.00
1494	AMEX	DBGR	Tue, May 28, 2019	26.37	26.38	26.24	26.24
1493	AMEX	DBGR	Fri, May 24, 2019	26.28	26.33	26.28	26.33
1492	AMEX	DBGR	Thu, May 23, 2019	26.18	26.21	26.16	26.20
1491	AMEX	DBGR	Wed, May 22, 2019	26.64	26.64	26.64	26.64
1490	AMEX	DBGR	Tue, May 21, 2019	26.64	26.67	26.64	26.67
1489	AMEX	DBGR	Mon, May 20, 2019	26.40	26.45	26.40	26.45
1488	AMEX	DBGR	Fri, May 17, 2019	26.75	26.75	26.75	26.75
1487	AMEX	DBGR	Thu, May 16, 2019	26.99	26.99	26.93	26.93
1486	AMEX	DBGR	Wed, May 15, 2019	26.32	26.61	26.32	26.61
1485	AMEX	DBGR	Tue, May 14, 2019	26.32	26.36	26.32	26.36
1484	AMEX	DBGR	Mon, May 13, 2019	26.09	26.10	26.09	26.10
1483	AMEX	DBGR	Fri, May 10, 2019	26.57	26.80	26.56	26.80
1482	AMEX	DBGR	Thu, May 9, 2019	26.51	26.67	26.40	26.67
1481	AMEX	DBGR	Wed, May 8, 2019	26.80	26.89	26.79	26.89
1480	AMEX	DBGR	Tue, May 7, 2019	26.69	26.69	26.64	26.64
1479	AMEX	DBGR	Mon, May 6, 2019	27.19	27.20	27.19	27.20
1478	AMEX	DBGR	Fri, May 3, 2019	27.45	27.45	27.45	27.45
1477	AMEX	DBGR	Thu, May 2, 2019	27.18	27.18	27.17	27.17
1476	AMEX	DBGR	Wed, May 1, 2019	27.26	27.31	27.16	27.16
1475	AMEX	DBGR	Tue, Apr 30, 2019	27.18	27.31	27.15	27.31
1474	AMEX	DBGR	Mon, Apr 29, 2019	27.17	27.25	27.17	27.25
1473	AMEX	DBGR	Fri, Apr 26, 2019	27.15	27.18	27.15	27.18
1472	AMEX	DBGR	Thu, Apr 25, 2019	27.07	27.14	27.03	27.13
1471	AMEX	DBGR	Wed, Apr 24, 2019	27.12	27.17	27.12	27.17
1470	AMEX	DBGR	Tue, Apr 23, 2019	27.00	27.06	27.00	27.04
1469	AMEX	DBGR	Mon, Apr 22, 2019	27.01	27.02	27.01	27.02
1468	AMEX	DBGR	Thu, Apr 18, 2019	26.93	27.04	26.93	27.04
1467	AMEX	DBGR	Wed, Apr 17, 2019	26.87	26.91	26.83	26.91
1466	AMEX	DBGR	Tue, Apr 16, 2019	26.72	26.72	26.72	26.72
1465	AMEX	DBGR	Mon, Apr 15, 2019	26.50	26.52	26.50	26.51
1464	AMEX	DBGR	Fri, Apr 12, 2019	26.49	26.49	26.48	26.48
1463	AMEX	DBGR	Thu, Apr 11, 2019	26.27	26.29	26.27	26.29
1462	AMEX	DBGR	Wed, Apr 10, 2019	26.18	26.23	26.18	26.23
1461	AMEX	DBGR	Tue, Apr 9, 2019	26.09	26.09	26.05	26.05
1460	AMEX	DBGR	Mon, Apr 8, 2019	26.33	26.33	26.27	26.27
1459	AMEX	DBGR	Fri, Apr 5, 2019	26.43	26.43	26.39	26.39
1458	AMEX	DBGR	Thu, Apr 4, 2019	26.37	26.41	26.37	26.41
1457	AMEX	DBGR	Wed, Apr 3, 2019	26.30	26.30	26.30	26.30
1456	AMEX	DBGR	Tue, Apr 2, 2019	25.87	26.02	25.87	26.02
1455	AMEX	DBGR	Mon, Apr 1, 2019	25.68	25.83	25.68	25.83
1454	AMEX	DBGR	Fri, Mar 29, 2019	25.38	25.41	25.38	25.41
1453	AMEX	DBGR	Thu, Mar 28, 2019	25.31	25.31	25.20	25.28
1452	AMEX	DBGR	Wed, Mar 27, 2019	25.37	25.37	25.20	25.35
1451	AMEX	DBGR	Tue, Mar 26, 2019	25.25	25.29	25.23	25.27
1450	AMEX	DBGR	Mon, Mar 25, 2019	25.12	25.13	25.05	25.12
1449	AMEX	DBGR	Fri, Mar 22, 2019	25.07	25.07	25.07	25.07
1448	AMEX	DBGR	Thu, Mar 21, 2019	25.47	25.63	25.47	25.63
1447	AMEX	DBGR	Wed, Mar 20, 2019	25.66	25.66	25.66	25.66
1446	AMEX	DBGR	Tue, Mar 19, 2019	26.08	26.08	25.93	25.96
1445	AMEX	DBGR	Mon, Mar 18, 2019	25.73	25.80	25.73	25.79
1444	AMEX	DBGR	Fri, Mar 15, 2019	25.70	25.79	25.70	25.79
1443	AMEX	DBGR	Thu, Mar 14, 2019	25.60	25.60	25.59	25.59
1442	AMEX	DBGR	Wed, Mar 13, 2019	25.39	25.58	25.38	25.53
1441	AMEX	DBGR	Tue, Mar 12, 2019	25.41	25.41	25.37	25.39
1440	AMEX	DBGR	Mon, Mar 11, 2019	25.30	25.53	25.30	25.53
1439	AMEX	DBGR	Fri, Mar 8, 2019	25.15	25.33	25.15	25.33
1438	AMEX	DBGR	Thu, Mar 7, 2019	25.47	25.47	25.32	25.37
1437	AMEX	DBGR	Wed, Mar 6, 2019	25.55	25.56	25.55	25.56
1436	AMEX	DBGR	Tue, Mar 5, 2019	25.69	25.69	25.69	25.69
1435	AMEX	DBGR	Mon, Mar 4, 2019	25.55	25.55	25.55	25.55
1434	AMEX	DBGR	Fri, Mar 1, 2019	25.58	25.69	25.58	25.69
1433	AMEX	DBGR	Thu, Feb 28, 2019	25.28	25.41	25.28	25.36
1432	AMEX	DBGR	Wed, Feb 27, 2019	25.26	25.30	25.26	25.27
1431	AMEX	DBGR	Tue, Feb 26, 2019	25.35	25.37	25.35	25.37
1430	AMEX	DBGR	Mon, Feb 25, 2019	25.36	25.36	25.22	25.22
1429	AMEX	DBGR	Fri, Feb 22, 2019	25.21	25.21	25.21	25.13
1428	AMEX	DBGR	Thu, Feb 21, 2019	25.15	25.15	25.13	25.13
1427	AMEX	DBGR	Wed, Feb 20, 2019	25.09	25.21	25.09	25.19
1426	AMEX	DBGR	Tue, Feb 19, 2019	24.85	25.02	24.84	25.01
1425	AMEX	DBGR	Fri, Feb 15, 2019	24.89	24.97	24.89	24.97
1424	AMEX	DBGR	Thu, Feb 14, 2019	24.58	24.58	24.49	24.51
1423	AMEX	DBGR	Wed, Feb 13, 2019	24.61	24.66	24.61	24.66
1422	AMEX	DBGR	Tue, Feb 12, 2019	24.55	24.56	24.55	24.56
1421	AMEX	DBGR	Mon, Feb 11, 2019	24.26	24.32	24.26	24.30
1420	AMEX	DBGR	Fri, Feb 8, 2019	24.03	24.17	24.03	24.17
1419	AMEX	DBGR	Thu, Feb 7, 2019	24.56	24.57	24.35	24.37
1418	AMEX	DBGR	Wed, Feb 6, 2019	25.04	25.04	25.00	25.00
1417	AMEX	DBGR	Tue, Feb 5, 2019	25.04	25.11	25.04	25.11
1416	AMEX	DBGR	Mon, Feb 4, 2019	24.59	24.73	24.54	24.73
1415	AMEX	DBGR	Fri, Feb 1, 2019	24.55	24.67	24.55	24.67
1414	AMEX	DBGR	Thu, Jan 31, 2019	24.54	24.72	24.54	24.72
1413	AMEX	DBGR	Wed, Jan 30, 2019	24.76	24.83	24.64	24.83
1412	AMEX	DBGR	Tue, Jan 29, 2019	24.89	24.91	24.79	24.79
1411	AMEX	DBGR	Mon, Jan 28, 2019	24.82	24.90	24.82	24.90
1410	AMEX	DBGR	Fri, Jan 25, 2019	24.96	24.96	24.90	24.90
1409	AMEX	DBGR	Thu, Jan 24, 2019	24.58	24.65	24.58	24.65
1408	AMEX	DBGR	Wed, Jan 23, 2019	24.56	24.56	24.43	24.43
1407	AMEX	DBGR	Tue, Jan 22, 2019	24.41	24.41	24.28	24.32
1406	AMEX	DBGR	Fri, Jan 18, 2019	24.60	24.75	24.57	24.75
1405	AMEX	DBGR	Thu, Jan 17, 2019	24.05	24.22	24.05	24.18
1404	AMEX	DBGR	Wed, Jan 16, 2019	24.06	24.12	24.06	24.12
1403	AMEX	DBGR	Tue, Jan 15, 2019	24.00	24.05	23.95	24.05
1402	AMEX	DBGR	Mon, Jan 14, 2019	23.91	23.99	23.91	23.99
1401	AMEX	DBGR	Fri, Jan 11, 2019	23.99	24.03	23.99	24.03
1400	AMEX	DBGR	Thu, Jan 10, 2019	23.96	24.18	23.96	24.18
1399	AMEX	DBGR	Wed, Jan 9, 2019	24.09	24.09	23.98	24.08
1398	AMEX	DBGR	Tue, Jan 8, 2019	24.03	24.03	23.89	23.91
1397	AMEX	DBGR	Mon, Jan 7, 2019	23.63	23.73	23.57	23.70
1396	AMEX	DBGR	Fri, Jan 4, 2019	23.47	23.80	23.47	23.79
1395	AMEX	DBGR	Thu, Jan 3, 2019	22.94	22.97	22.94	22.97
1394	AMEX	DBGR	Wed, Jan 2, 2019	23.20	23.32	23.18	23.32
1393	AMEX	DBGR	Mon, Dec 31, 2018	23.35	23.35	23.23	23.30
1392	AMEX	DBGR	Fri, Dec 28, 2018	23.17	23.25	23.16	23.21
1391	AMEX	DBGR	Thu, Dec 27, 2018	22.84	23.00	22.64	23.00
1390	AMEX	DBGR	Wed, Dec 26, 2018	22.74	23.24	22.59	23.24
1389	AMEX	DBGR	Mon, Dec 24, 2018	22.87	22.89	22.54	22.54
1388	AMEX	DBGR	Fri, Dec 21, 2018	23.26	23.29	23.04	23.12
1387	AMEX	DBGR	Thu, Dec 20, 2018	23.24	23.37	23.08	23.11
1386	AMEX	DBGR	Wed, Dec 19, 2018	23.68	23.71	23.43	23.43
1385	AMEX	DBGR	Tue, Dec 18, 2018	23.73	23.73	23.64	23.63
1384	AMEX	DBGR	Mon, Dec 17, 2018	23.60	23.60	23.52	23.53
1383	AMEX	DBGR	Fri, Dec 14, 2018	23.94	23.94	23.86	23.86
1382	AMEX	DBGR	Thu, Dec 13, 2018	24.11	24.11	24.03	24.06
1381	AMEX	DBGR	Wed, Dec 12, 2018	24.06	24.13	24.06	24.07
1380	AMEX	DBGR	Tue, Dec 11, 2018	23.91	23.92	23.70	23.79
1379	AMEX	DBGR	Mon, Dec 10, 2018	23.56	23.65	23.44	23.65
1378	AMEX	DBGR	Fri, Dec 7, 2018	24.06	24.06	23.72	23.73
1377	AMEX	DBGR	Thu, Dec 6, 2018	23.94	24.04	23.74	24.04
1376	AMEX	DBGR	Tue, Dec 4, 2018	25.01	25.01	24.55	24.55
1375	AMEX	DBGR	Mon, Dec 3, 2018	25.27	25.27	25.22	25.22
1374	AMEX	DBGR	Fri, Nov 30, 2018	24.90	24.90	24.90	24.90
1373	AMEX	DBGR	Thu, Nov 29, 2018	24.95	25.00	24.95	25.00
1372	AMEX	DBGR	Wed, Nov 28, 2018	0.00	0.00	0.00	24.93
1371	AMEX	DBGR	Tue, Nov 27, 2018	24.97	24.98	24.93	24.93
1370	AMEX	DBGR	Mon, Nov 26, 2018	24.95	25.08	24.93	25.01
1369	AMEX	DBGR	Fri, Nov 23, 2018	24.62	24.62	24.62	24.62
1368	AMEX	DBGR	Wed, Nov 21, 2018	24.59	24.77	24.59	24.77
1367	AMEX	DBGR	Tue, Nov 20, 2018	24.43	24.43	24.38	24.38
1366	AMEX	DBGR	Mon, Nov 19, 2018	25.03	25.03	24.69	24.69
1365	AMEX	DBGR	Fri, Nov 16, 2018	25.12	25.12	25.05	25.05
1364	AMEX	DBGR	Thu, Nov 15, 2018	25.10	25.27	25.10	25.27
1363	AMEX	DBGR	Wed, Nov 14, 2018	25.25	25.25	25.10	25.10
1362	AMEX	DBGR	Tue, Nov 13, 2018	25.11	25.29	25.11	25.29
1361	AMEX	DBGR	Mon, Nov 12, 2018	25.00	25.00	25.00	25.00
1360	AMEX	DBGR	Fri, Nov 9, 2018	25.35	25.41	25.35	25.40
1359	AMEX	DBGR	Thu, Nov 8, 2018	25.50	25.52	25.33	25.37
1358	AMEX	DBGR	Wed, Nov 7, 2018	25.48	25.69	25.48	25.69
1357	AMEX	DBGR	Tue, Nov 6, 2018	25.38	25.39	25.38	25.39
1356	AMEX	DBGR	Mon, Nov 5, 2018	25.50	25.50	25.42	25.45
1355	AMEX	DBGR	Fri, Nov 2, 2018	25.66	25.66	25.48	25.57
1354	AMEX	DBGR	Thu, Nov 1, 2018	25.22	25.22	25.22	25.22
1353	AMEX	DBGR	Wed, Oct 31, 2018	25.30	25.34	25.29	25.34
1352	AMEX	DBGR	Tue, Oct 30, 2018	24.93	24.93	24.93	24.93
1351	AMEX	DBGR	Mon, Oct 29, 2018	25.08	25.09	24.57	24.70
1350	AMEX	DBGR	Fri, Oct 26, 2018	24.60	24.60	24.60	24.60
1349	AMEX	DBGR	Thu, Oct 25, 2018	24.60	24.98	24.57	24.98
1348	AMEX	DBGR	Wed, Oct 24, 2018	24.91	24.91	24.57	24.58
1347	AMEX	DBGR	Tue, Oct 23, 2018	24.88	24.98	24.85	24.98
1346	AMEX	DBGR	Mon, Oct 22, 2018	25.41	25.41	25.23	25.32
1345	AMEX	DBGR	Fri, Oct 19, 2018	25.40	25.45	25.40	25.40
1344	AMEX	DBGR	Thu, Oct 18, 2018	25.56	25.56	25.56	25.56
1343	AMEX	DBGR	Wed, Oct 17, 2018	25.67	25.72	25.67	25.72
1342	AMEX	DBGR	Tue, Oct 16, 2018	25.77	25.77	25.77	25.77
1341	AMEX	DBGR	Mon, Oct 15, 2018	25.27	25.44	25.25	25.38
1340	AMEX	DBGR	Fri, Oct 12, 2018	25.12	25.13	25.07	25.13
1339	AMEX	DBGR	Thu, Oct 11, 2018	25.48	25.54	25.07	25.07
1338	AMEX	DBGR	Wed, Oct 10, 2018	25.73	25.73	25.47	25.50
1337	AMEX	DBGR	Tue, Oct 9, 2018	26.20	26.20	26.20	26.20
1336	AMEX	DBGR	Mon, Oct 8, 2018	26.18	26.18	26.07	26.07
1335	AMEX	DBGR	Fri, Oct 5, 2018	26.54	26.54	26.40	26.43
1334	AMEX	DBGR	Thu, Oct 4, 2018	26.72	26.72	26.72	26.72
1333	AMEX	DBGR	Wed, Oct 3, 2018	0.00	0.00	0.00	26.84
1332	AMEX	DBGR	Tue, Oct 2, 2018	26.83	26.84	26.83	26.84
1331	AMEX	DBGR	Mon, Oct 1, 2018	27.03	27.03	27.00	27.00
1330	AMEX	DBGR	Fri, Sep 28, 2018	26.76	26.76	26.76	26.76
1329	AMEX	DBGR	Thu, Sep 27, 2018	27.20	27.22	27.17	27.17
1328	AMEX	DBGR	Wed, Sep 26, 2018	27.03	27.03	27.02	27.02
1327	AMEX	DBGR	Tue, Sep 25, 2018	27.02	27.03	27.02	27.02
1326	AMEX	DBGR	Mon, Sep 24, 2018	27.05	27.05	27.02	27.02
1325	AMEX	DBGR	Fri, Sep 21, 2018	27.19	27.19	27.19	27.19
1324	AMEX	DBGR	Thu, Sep 20, 2018	27.02	27.09	27.02	27.05
1323	AMEX	DBGR	Wed, Sep 19, 2018	26.82	26.82	26.81	26.81
1322	AMEX	DBGR	Tue, Sep 18, 2018	26.78	26.78	26.78	26.78
1321	AMEX	DBGR	Mon, Sep 17, 2018	26.60	26.60	26.56	26.56
1320	AMEX	DBGR	Fri, Sep 14, 2018	26.68	26.68	26.58	26.66
1319	AMEX	DBGR	Thu, Sep 13, 2018	26.54	26.54	26.53	26.54
1318	AMEX	DBGR	Wed, Sep 12, 2018	26.40	26.46	26.31	26.44
1317	AMEX	DBGR	Tue, Sep 11, 2018	26.22	26.42	26.22	26.42
1316	AMEX	DBGR	Mon, Sep 10, 2018	26.44	26.44	26.39	26.39
1315	AMEX	DBGR	Fri, Sep 7, 2018	26.36	26.36	26.25	26.31
1314	AMEX	DBGR	Thu, Sep 6, 2018	26.44	26.44	26.29	26.30
1313	AMEX	DBGR	Wed, Sep 5, 2018	26.52	26.52	26.52	26.52
1312	AMEX	DBGR	Tue, Sep 4, 2018	26.85	26.85	26.85	26.85
1311	AMEX	DBGR	Fri, Aug 31, 2018	27.21	27.21	27.14	27.15
1310	AMEX	DBGR	Thu, Aug 30, 2018	27.48	27.48	27.36	27.36
1309	AMEX	DBGR	Wed, Aug 29, 2018	27.58	27.58	27.56	27.56
1308	AMEX	DBGR	Tue, Aug 28, 2018	27.54	27.54	27.48	27.48
1307	AMEX	DBGR	Mon, Aug 27, 2018	27.35	27.52	27.35	27.52
1306	AMEX	DBGR	Fri, Aug 24, 2018	27.15	27.16	27.15	27.16
1305	AMEX	DBGR	Thu, Aug 23, 2018	27.12	27.12	27.10	27.12
1304	AMEX	DBGR	Wed, Aug 22, 2018	27.10	27.13	27.10	27.13
1303	AMEX	DBGR	Tue, Aug 21, 2018	27.09	27.11	27.09	27.11
1302	AMEX	DBGR	Mon, Aug 20, 2018	27.02	27.08	26.99	26.99
1301	AMEX	DBGR	Fri, Aug 17, 2018	26.68	26.82	26.68	26.79
1300	AMEX	DBGR	Thu, Aug 16, 2018	26.64	26.86	26.64	26.78
1299	AMEX	DBGR	Wed, Aug 15, 2018	26.60	26.65	26.56	26.65
1298	AMEX	DBGR	Tue, Aug 14, 2018	27.03	27.07	26.94	27.07
1297	AMEX	DBGR	Mon, Aug 13, 2018	27.03	27.03	27.03	27.03
1296	AMEX	DBGR	Fri, Aug 10, 2018	27.17	27.18	27.10	27.18
1295	AMEX	DBGR	Thu, Aug 9, 2018	27.65	27.67	27.65	27.67
1294	AMEX	DBGR	Wed, Aug 8, 2018	27.50	27.50	27.49	27.49
1293	AMEX	DBGR	Tue, Aug 7, 2018	27.62	27.66	27.62	27.66
1292	AMEX	DBGR	Mon, Aug 6, 2018	27.44	27.49	27.42	27.49
1291	AMEX	DBGR	Fri, Aug 3, 2018	27.49	27.49	27.45	27.47
1290	AMEX	DBGR	Thu, Aug 2, 2018	27.34	27.35	27.30	27.30
1289	AMEX	DBGR	Wed, Aug 1, 2018	27.67	27.69	27.67	27.69
1288	AMEX	DBGR	Tue, Jul 31, 2018	27.79	27.81	27.78	27.79
1287	AMEX	DBGR	Mon, Jul 30, 2018	27.83	27.83	27.81	27.82
1286	AMEX	DBGR	Fri, Jul 27, 2018	27.91	27.91	27.77	27.79
1285	AMEX	DBGR	Thu, Jul 26, 2018	27.75	27.83	27.75	27.81
1284	AMEX	DBGR	Wed, Jul 25, 2018	27.42	27.70	27.30	27.69
1283	AMEX	DBGR	Tue, Jul 24, 2018	27.60	27.60	27.53	27.53
1282	AMEX	DBGR	Mon, Jul 23, 2018	27.28	27.28	27.28	27.28
1281	AMEX	DBGR	Fri, Jul 20, 2018	27.21	27.21	27.21	27.21
1280	AMEX	DBGR	Thu, Jul 19, 2018	27.52	27.55	27.49	27.49
1279	AMEX	DBGR	Wed, Jul 18, 2018	27.67	27.67	27.67	27.67
1278	AMEX	DBGR	Tue, Jul 17, 2018	0.00	0.00	0.00	27.24
1277	AMEX	DBGR	Mon, Jul 16, 2018	27.24	27.25	27.24	27.24
1276	AMEX	DBGR	Fri, Jul 13, 2018	27.14	27.19	27.14	27.18
1275	AMEX	DBGR	Thu, Jul 12, 2018	27.02	27.11	27.02	27.11
1274	AMEX	DBGR	Wed, Jul 11, 2018	26.97	26.97	26.97	26.97
1273	AMEX	DBGR	Tue, Jul 10, 2018	27.31	27.37	27.31	27.35
1272	AMEX	DBGR	Mon, Jul 9, 2018	27.17	27.20	27.17	27.20
1271	AMEX	DBGR	Fri, Jul 6, 2018	27.09	27.09	27.08	27.08
1270	AMEX	DBGR	Thu, Jul 5, 2018	26.97	27.02	26.87	27.02
1269	AMEX	DBGR	Tue, Jul 3, 2018	26.75	26.75	26.75	26.75
1268	AMEX	DBGR	Mon, Jul 2, 2018	26.51	26.62	26.51	26.60
1267	AMEX	DBGR	Fri, Jun 29, 2018	26.73	26.74	26.62	26.64
1266	AMEX	DBGR	Thu, Jun 28, 2018	26.38	26.48	26.33	26.48
1265	AMEX	DBGR	Wed, Jun 27, 2018	26.83	26.92	26.74	26.74
1264	AMEX	DBGR	Tue, Jun 26, 2018	26.68	26.77	26.63	26.70
1263	AMEX	DBGR	Mon, Jun 25, 2018	26.87	26.87	26.73	26.74
1262	AMEX	DBGR	Fri, Jun 22, 2018	27.22	27.29	27.22	27.29
1261	AMEX	DBGR	Thu, Jun 21, 2018	27.29	27.29	27.16	27.16
1260	AMEX	DBGR	Wed, Jun 20, 2018	27.55	27.55	27.55	27.55
1259	AMEX	DBGR	Tue, Jun 19, 2018	28.04	28.20	28.03	27.57
1258	AMEX	DBGR	Mon, Jun 18, 2018	28.39	28.45	28.37	28.44
1257	AMEX	DBGR	Fri, Jun 15, 2018	28.87	28.88	28.85	28.88
1256	AMEX	DBGR	Thu, Jun 14, 2018	28.84	29.08	28.84	29.08
1255	AMEX	DBGR	Wed, Jun 13, 2018	28.51	28.51	28.51	28.51
1254	AMEX	DBGR	Tue, Jun 12, 2018	28.45	28.45	28.45	28.45
1253	AMEX	DBGR	Mon, Jun 11, 2018	28.36	28.51	28.36	28.49
1252	AMEX	DBGR	Fri, Jun 8, 2018	28.24	28.35	28.24	28.35
1251	AMEX	DBGR	Thu, Jun 7, 2018	28.36	28.38	28.04	28.04
1250	AMEX	DBGR	Wed, Jun 6, 2018	28.28	28.45	28.28	28.42
1249	AMEX	DBGR	Tue, Jun 5, 2018	28.45	28.51	28.23	28.23
1248	AMEX	DBGR	Mon, Jun 4, 2018	28.30	28.34	28.23	28.34
1247	AMEX	DBGR	Fri, Jun 1, 2018	28.15	28.17	28.14	28.17
1246	AMEX	DBGR	Thu, May 31, 2018	28.07	28.07	27.89	27.94
1245	AMEX	DBGR	Wed, May 30, 2018	28.22	28.27	28.19	28.27
1244	AMEX	DBGR	Tue, May 29, 2018	28.04	28.13	27.91	27.92
1243	AMEX	DBGR	Fri, May 25, 2018	28.42	28.54	28.40	28.54
1242	AMEX	DBGR	Thu, May 24, 2018	28.49	28.49	28.30	28.40
1241	AMEX	DBGR	Wed, May 23, 2018	28.61	28.71	28.61	28.70
1240	AMEX	DBGR	Tue, May 22, 2018	29.02	29.04	29.01	29.04
1239	AMEX	DBGR	Mon, May 21, 2018	29.07	29.07	28.96	28.99
1238	AMEX	DBGR	Fri, May 18, 2018	28.86	28.86	28.85	28.85
1237	AMEX	DBGR	Thu, May 17, 2018	28.85	28.90	28.85	28.90
1236	AMEX	DBGR	Wed, May 16, 2018	28.68	28.68	28.67	28.67
1235	AMEX	DBGR	Tue, May 15, 2018	28.57	28.66	28.57	28.64
1234	AMEX	DBGR	Mon, May 14, 2018	28.61	28.61	28.61	28.61
1233	AMEX	DBGR	Fri, May 11, 2018	28.62	28.62	28.62	28.62
1232	AMEX	DBGR	Thu, May 10, 2018	0.00	0.00	0.00	28.60
1231	AMEX	DBGR	Wed, May 9, 2018	28.53	28.60	28.51	28.60
1230	AMEX	DBGR	Tue, May 8, 2018	28.52	28.52	28.52	28.52
1229	AMEX	DBGR	Mon, May 7, 2018	28.59	28.59	28.48	28.51
1228	AMEX	DBGR	Fri, May 4, 2018	28.12	28.34	28.12	28.34
1227	AMEX	DBGR	Thu, May 3, 2018	28.07	28.16	28.07	28.16
1226	AMEX	DBGR	Wed, May 2, 2018	0.00	0.00	0.00	27.80
1225	AMEX	DBGR	Tue, May 1, 2018	27.77	27.82	27.68	27.80
1224	AMEX	DBGR	Mon, Apr 30, 2018	27.88	27.89	27.79	27.80
1223	AMEX	DBGR	Fri, Apr 27, 2018	27.81	27.81	27.81	27.81
1222	AMEX	DBGR	Thu, Apr 26, 2018	27.46	27.76	27.46	27.73
1221	AMEX	DBGR	Wed, Apr 25, 2018	27.37	27.49	27.28	27.46
1220	AMEX	DBGR	Mon, Apr 23, 2018	27.76	27.80	27.69	27.79
1219	AMEX	DBGR	Fri, Apr 20, 2018	27.79	27.79	27.69	27.70
1218	AMEX	DBGR	Thu, Apr 19, 2018	27.78	27.78	27.75	27.75
1217	AMEX	DBGR	Wed, Apr 18, 2018	27.84	27.88	27.84	27.87
1216	AMEX	DBGR	Tue, Apr 17, 2018	27.69	27.80	27.69	27.80
1215	AMEX	DBGR	Mon, Apr 16, 2018	27.46	27.46	27.39	27.45
1214	AMEX	DBGR	Fri, Apr 13, 2018	27.53	27.53	27.53	27.53
1213	AMEX	DBGR	Thu, Apr 12, 2018	27.46	27.48	27.44	27.48
1212	AMEX	DBGR	Wed, Apr 11, 2018	27.28	27.28	27.17	27.17
1211	AMEX	DBGR	Tue, Apr 10, 2018	27.42	27.42	27.39	27.39
1210	AMEX	DBGR	Mon, Apr 9, 2018	27.12	27.21	27.12	27.16
1209	AMEX	DBGR	Fri, Apr 6, 2018	0.00	0.00	0.00	27.12
1208	AMEX	DBGR	Thu, Apr 5, 2018	27.09	27.12	27.09	27.12
1207	AMEX	DBGR	Wed, Apr 4, 2018	26.72	26.75	26.72	26.75
1206	AMEX	DBGR	Tue, Apr 3, 2018	26.72	26.73	26.70	26.72
1205	AMEX	DBGR	Mon, Apr 2, 2018	26.47	26.47	26.37	26.42
1204	AMEX	DBGR	Thu, Mar 29, 2018	26.78	26.86	26.75	26.85
1203	AMEX	DBGR	Wed, Mar 28, 2018	26.41	26.55	26.37	26.54
1202	AMEX	DBGR	Tue, Mar 27, 2018	26.56	26.59	26.19	26.26
1201	AMEX	DBGR	Mon, Mar 26, 2018	26.43	26.44	25.97	26.44
1200	AMEX	DBGR	Fri, Mar 23, 2018	26.53	26.54	26.18	26.19
1199	AMEX	DBGR	Thu, Mar 22, 2018	26.79	26.79	26.56	26.56
1198	AMEX	DBGR	Wed, Mar 21, 2018	27.14	27.25	27.09	27.09
1197	AMEX	DBGR	Tue, Mar 20, 2018	27.15	27.31	27.15	27.30
1196	AMEX	DBGR	Mon, Mar 19, 2018	27.16	27.16	26.93	27.06
1195	AMEX	DBGR	Fri, Mar 16, 2018	27.47	27.47	27.34	27.37
1194	AMEX	DBGR	Thu, Mar 15, 2018	27.19	27.33	27.17	27.33
1193	AMEX	DBGR	Wed, Mar 14, 2018	27.24	27.27	27.06	27.09
1192	AMEX	DBGR	Tue, Mar 13, 2018	27.44	27.44	26.90	26.92
1191	AMEX	DBGR	Mon, Mar 12, 2018	27.49	27.52	27.46	27.48
1190	AMEX	DBGR	Fri, Mar 9, 2018	27.33	27.43	27.33	27.43
1189	AMEX	DBGR	Thu, Mar 8, 2018	27.21	27.36	27.21	27.36
1188	AMEX	DBGR	Wed, Mar 7, 2018	26.98	27.14	26.94	27.14
1187	AMEX	DBGR	Tue, Mar 6, 2018	26.93	26.93	26.88	26.92
1186	AMEX	DBGR	Mon, Mar 5, 2018	26.47	26.94	26.46	26.89
1185	AMEX	DBGR	Fri, Mar 2, 2018	26.45	26.54	26.34	26.52
1184	AMEX	DBGR	Thu, Mar 1, 2018	27.07	27.07	26.69	26.69
1183	AMEX	DBGR	Wed, Feb 28, 2018	27.59	27.62	27.55	27.55
1182	AMEX	DBGR	Tue, Feb 27, 2018	27.63	27.63	27.47	27.47
1181	AMEX	DBGR	Mon, Feb 26, 2018	27.70	27.79	27.62	27.79
1180	AMEX	DBGR	Fri, Feb 23, 2018	27.61	27.70	27.59	27.70
1179	AMEX	DBGR	Thu, Feb 22, 2018	27.37	27.59	27.30	27.45
1178	AMEX	DBGR	Wed, Feb 21, 2018	27.51	27.51	27.40	27.40
1177	AMEX	DBGR	Tue, Feb 20, 2018	27.45	27.59	27.45	27.59
1176	AMEX	DBGR	Fri, Feb 16, 2018	27.35	27.62	27.35	27.58
1175	AMEX	DBGR	Thu, Feb 15, 2018	27.36	27.36	27.22	27.28
1174	AMEX	DBGR	Wed, Feb 14, 2018	26.91	27.35	26.91	27.35
1173	AMEX	DBGR	Tue, Feb 13, 2018	26.98	27.03	26.91	27.02
1172	AMEX	DBGR	Mon, Feb 12, 2018	27.09	27.20	27.09	27.20
1171	AMEX	DBGR	Fri, Feb 9, 2018	26.88	26.97	26.73	26.73
1170	AMEX	DBGR	Thu, Feb 8, 2018	27.38	27.38	26.82	26.85
1169	AMEX	DBGR	Wed, Feb 7, 2018	27.68	27.74	27.65	27.65
1168	AMEX	DBGR	Tue, Feb 6, 2018	27.09	27.71	27.09	27.71
1167	AMEX	DBGR	Mon, Feb 5, 2018	27.81	27.92	26.71	26.89
1166	AMEX	DBGR	Fri, Feb 2, 2018	28.25	28.26	27.87	27.88
1165	AMEX	DBGR	Thu, Feb 1, 2018	28.50	28.63	28.40	28.47
1164	AMEX	DBGR	Wed, Jan 31, 2018	28.92	29.02	28.92	28.96
1163	AMEX	DBGR	Tue, Jan 30, 2018	28.98	28.99	28.94	28.98
1162	AMEX	DBGR	Mon, Jan 29, 2018	29.23	29.26	29.19	29.19
1161	AMEX	DBGR	Fri, Jan 26, 2018	29.25	29.37	29.25	29.37
1160	AMEX	DBGR	Thu, Jan 25, 2018	29.38	29.38	29.05	29.21
1159	AMEX	DBGR	Wed, Jan 24, 2018	29.69	29.69	29.44	29.53
1158	AMEX	DBGR	Tue, Jan 23, 2018	29.78	29.78	29.70	29.77
1157	AMEX	DBGR	Mon, Jan 22, 2018	29.59	29.66	29.51	29.66
1156	AMEX	DBGR	Fri, Jan 19, 2018	29.53	29.59	29.50	29.59
1155	AMEX	DBGR	Thu, Jan 18, 2018	29.13	29.26	29.09	29.21
1154	AMEX	DBGR	Wed, Jan 17, 2018	29.02	29.13	28.94	29.12
1153	AMEX	DBGR	Tue, Jan 16, 2018	29.22	29.23	28.92	28.92
1152	AMEX	DBGR	Fri, Jan 12, 2018	29.01	29.10	29.00	29.05
1151	AMEX	DBGR	Thu, Jan 11, 2018	28.91	29.05	28.91	29.05
1150	AMEX	DBGR	Wed, Jan 10, 2018	29.13	29.13	29.03	29.03
1149	AMEX	DBGR	Tue, Jan 9, 2018	29.39	29.39	29.37	29.37
1148	AMEX	DBGR	Mon, Jan 8, 2018	29.36	29.37	29.28	29.36
1147	AMEX	DBGR	Fri, Jan 5, 2018	29.16	29.20	29.16	29.19
1146	AMEX	DBGR	Thu, Jan 4, 2018	28.84	28.90	28.84	28.85
1145	AMEX	DBGR	Wed, Jan 3, 2018	28.36	28.52	28.36	28.51
1144	AMEX	DBGR	Tue, Jan 2, 2018	28.07	28.25	28.07	28.23
1143	AMEX	DBGR	Fri, Dec 29, 2017	0.00	0.00	0.00	28.45
1142	AMEX	DBGR	Thu, Dec 28, 2017	28.52	28.52	28.41	28.45
1141	AMEX	DBGR	Wed, Dec 27, 2017	28.50	28.57	28.50	28.52
1140	AMEX	DBGR	Tue, Dec 26, 2017	28.43	28.60	28.43	28.57
1139	AMEX	DBGR	Fri, Dec 22, 2017	28.54	28.54	28.53	28.53
1138	AMEX	DBGR	Thu, Dec 21, 2017	28.52	28.68	28.52	28.62
1137	AMEX	DBGR	Wed, Dec 20, 2017	28.68	28.68	28.50	28.55
1136	AMEX	DBGR	Tue, Dec 19, 2017	28.99	28.99	28.83	28.87
1135	AMEX	DBGR	Mon, Dec 18, 2017	29.05	29.12	29.05	29.01
1134	AMEX	DBGR	Fri, Dec 15, 2017	28.58	28.74	28.58	28.70
1133	AMEX	DBGR	Thu, Dec 14, 2017	28.67	28.67	28.54	28.54
1132	AMEX	DBGR	Wed, Dec 13, 2017	28.75	28.77	28.64	28.68
1131	AMEX	DBGR	Tue, Dec 12, 2017	28.82	28.85	28.80	28.85
1130	AMEX	DBGR	Mon, Dec 11, 2017	28.71	28.74	28.69	28.72
1129	AMEX	DBGR	Fri, Dec 8, 2017	28.79	28.86	28.79	28.82
1128	AMEX	DBGR	Thu, Dec 7, 2017	28.48	28.55	28.48	28.55
1127	AMEX	DBGR	Wed, Dec 6, 2017	28.35	28.52	28.32	28.51
1126	AMEX	DBGR	Tue, Dec 5, 2017	28.52	28.58	28.48	28.48
1125	AMEX	DBGR	Mon, Dec 4, 2017	28.67	28.67	28.54	28.54
1124	AMEX	DBGR	Fri, Dec 1, 2017	28.47	28.47	28.29	28.34
1123	AMEX	DBGR	Thu, Nov 30, 2017	28.60	28.65	28.58	28.60
1122	AMEX	DBGR	Wed, Nov 29, 2017	28.81	28.81	28.55	28.59
1121	AMEX	DBGR	Tue, Nov 28, 2017	28.56	28.71	28.54	28.71
1120	AMEX	DBGR	Mon, Nov 27, 2017	28.50	28.57	28.50	28.50
1119	AMEX	DBGR	Fri, Nov 24, 2017	28.59	28.63	28.55	28.59
1118	AMEX	DBGR	Wed, Nov 22, 2017	28.78	28.78	28.38	28.42
1117	AMEX	DBGR	Tue, Nov 21, 2017	28.87	28.87	28.81	28.85
1116	AMEX	DBGR	Mon, Nov 20, 2017	28.52	28.60	28.52	28.57
1115	AMEX	DBGR	Fri, Nov 17, 2017	28.46	28.49	28.37	28.39
1114	AMEX	DBGR	Thu, Nov 16, 2017	28.50	28.61	28.48	28.55
1113	AMEX	DBGR	Wed, Nov 15, 2017	28.14	28.39	28.08	28.26
1112	AMEX	DBGR	Tue, Nov 14, 2017	28.52	28.57	28.44	28.46
1111	AMEX	DBGR	Mon, Nov 13, 2017	28.45	28.67	28.45	28.67
1110	AMEX	DBGR	Fri, Nov 10, 2017	28.77	28.77	28.67	28.73
1109	AMEX	DBGR	Thu, Nov 9, 2017	28.88	28.90	28.68	28.77
1108	AMEX	DBGR	Wed, Nov 8, 2017	29.23	29.25	29.22	29.25
1107	AMEX	DBGR	Tue, Nov 7, 2017	29.37	29.44	29.16	29.21
1106	AMEX	DBGR	Mon, Nov 6, 2017	29.36	29.41	29.35	29.37
1105	AMEX	DBGR	Fri, Nov 3, 2017	29.40	29.45	29.40	29.43
1104	AMEX	DBGR	Thu, Nov 2, 2017	29.32	29.38	29.32	29.38
1103	AMEX	DBGR	Wed, Nov 1, 2017	29.36	29.39	29.30	29.34
1102	AMEX	DBGR	Tue, Oct 31, 2017	28.99	29.07	28.97	28.97
1101	AMEX	DBGR	Mon, Oct 30, 2017	28.90	28.93	28.84	28.85
1100	AMEX	DBGR	Fri, Oct 27, 2017	28.82	28.88	28.81	28.85
1099	AMEX	DBGR	Thu, Oct 26, 2017	28.54	28.72	28.54	28.68
1098	AMEX	DBGR	Wed, Oct 25, 2017	28.35	28.39	28.22	28.30
1097	AMEX	DBGR	Tue, Oct 24, 2017	28.36	28.42	28.36	28.42
1096	AMEX	DBGR	Mon, Oct 23, 2017	28.39	28.39	28.29	28.30
1095	AMEX	DBGR	Fri, Oct 20, 2017	28.34	28.36	28.30	28.33
1094	AMEX	DBGR	Thu, Oct 19, 2017	28.30	28.40	28.25	28.37
1093	AMEX	DBGR	Wed, Oct 18, 2017	28.50	28.54	28.44	28.54
1092	AMEX	DBGR	Tue, Oct 17, 2017	28.41	28.41	28.39	28.39
1091	AMEX	DBGR	Mon, Oct 16, 2017	28.42	28.46	28.35	28.41
1090	AMEX	DBGR	Fri, Oct 13, 2017	28.42	28.42	28.38	28.38
1089	AMEX	DBGR	Thu, Oct 12, 2017	28.33	28.37	28.31	28.31
1088	AMEX	DBGR	Wed, Oct 11, 2017	28.26	28.34	28.26	28.34
1087	AMEX	DBGR	Tue, Oct 10, 2017	28.20	28.28	28.20	28.28
1086	AMEX	DBGR	Mon, Oct 9, 2017	28.25	28.28	28.20	28.21
1085	AMEX	DBGR	Fri, Oct 6, 2017	28.26	28.30	28.23	28.29
1084	AMEX	DBGR	Thu, Oct 5, 2017	28.24	28.33	28.24	28.33
1083	AMEX	DBGR	Wed, Oct 4, 2017	28.23	28.31	28.23	28.23
1082	AMEX	DBGR	Tue, Oct 3, 2017	0.00	0.00	0.00	28.17
1081	AMEX	DBGR	Mon, Oct 2, 2017	28.03	28.17	28.03	28.17
1080	AMEX	DBGR	Fri, Sep 29, 2017	27.91	28.01	27.91	28.01
1079	AMEX	DBGR	Thu, Sep 28, 2017	27.70	27.78	27.70	27.78
1078	AMEX	DBGR	Wed, Sep 27, 2017	27.60	27.68	27.60	27.68
1077	AMEX	DBGR	Tue, Sep 26, 2017	27.58	27.58	27.53	27.56
1076	AMEX	DBGR	Mon, Sep 25, 2017	27.55	27.57	27.44	27.46
1075	AMEX	DBGR	Fri, Sep 22, 2017	27.52	27.55	27.52	27.55
1074	AMEX	DBGR	Thu, Sep 21, 2017	27.52	27.53	27.52	27.53
1073	AMEX	DBGR	Wed, Sep 20, 2017	27.42	27.59	27.42	27.59
1072	AMEX	DBGR	Tue, Sep 19, 2017	27.45	27.45	27.42	27.44
1071	AMEX	DBGR	Mon, Sep 18, 2017	27.44	27.46	27.41	27.43
1070	AMEX	DBGR	Fri, Sep 15, 2017	27.34	27.37	27.32	27.37
1069	AMEX	DBGR	Thu, Sep 14, 2017	27.33	27.39	27.33	27.39
1068	AMEX	DBGR	Wed, Sep 13, 2017	27.35	27.41	27.35	27.38
1067	AMEX	DBGR	Tue, Sep 12, 2017	27.35	27.38	27.20	27.31
1066	AMEX	DBGR	Mon, Sep 11, 2017	27.16	27.30	27.16	27.27
1065	AMEX	DBGR	Fri, Sep 8, 2017	26.89	26.89	26.82	26.82
1064	AMEX	DBGR	Thu, Sep 7, 2017	26.85	26.87	26.85	26.87
1063	AMEX	DBGR	Wed, Sep 6, 2017	26.71	26.83	26.65	26.83
1062	AMEX	DBGR	Tue, Sep 5, 2017	26.58	26.59	26.36	26.38
1061	AMEX	DBGR	Fri, Sep 1, 2017	26.54	26.61	26.53	26.56
1060	AMEX	DBGR	Thu, Aug 31, 2017	26.46	26.47	26.35	26.38
1059	AMEX	DBGR	Wed, Aug 30, 2017	26.31	26.31	26.22	26.29
1058	AMEX	DBGR	Tue, Aug 29, 2017	26.09	26.16	26.09	26.16
1057	AMEX	DBGR	Mon, Aug 28, 2017	26.61	26.61	26.49	26.50
1056	AMEX	DBGR	Fri, Aug 25, 2017	26.65	26.65	26.59	26.64
1055	AMEX	DBGR	Thu, Aug 24, 2017	26.77	26.77	26.62	26.62
1054	AMEX	DBGR	Wed, Aug 23, 2017	26.61	26.66	26.61	26.64
1053	AMEX	DBGR	Tue, Aug 22, 2017	26.64	26.75	26.64	26.75
1052	AMEX	DBGR	Mon, Aug 21, 2017	26.32	26.37	26.32	26.34
1051	AMEX	DBGR	Fri, Aug 18, 2017	26.54	26.59	26.54	26.59
1050	AMEX	DBGR	Thu, Aug 17, 2017	26.74	26.74	26.58	26.58
1049	AMEX	DBGR	Wed, Aug 16, 2017	26.82	26.82	26.73	26.73
1048	AMEX	DBGR	Tue, Aug 15, 2017	26.69	26.73	26.59	26.66
1047	AMEX	DBGR	Mon, Aug 14, 2017	26.59	26.63	26.59	26.61
1046	AMEX	DBGR	Fri, Aug 11, 2017	26.26	26.32	26.22	26.22
1045	AMEX	DBGR	Thu, Aug 10, 2017	26.34	26.35	26.18	26.18
1044	AMEX	DBGR	Wed, Aug 9, 2017	26.54	26.65	26.54	26.65
1043	AMEX	DBGR	Tue, Aug 8, 2017	26.72	26.92	26.72	26.78
1042	AMEX	DBGR	Mon, Aug 7, 2017	26.79	26.81	26.76	26.78
1041	AMEX	DBGR	Fri, Aug 4, 2017	26.83	26.93	26.81	26.88
1040	AMEX	DBGR	Thu, Aug 3, 2017	26.59	26.63	26.58	26.60
1039	AMEX	DBGR	Wed, Aug 2, 2017	26.75	26.75	26.60	26.66
1038	AMEX	DBGR	Tue, Aug 1, 2017	26.75	26.86	26.71	26.76
1037	AMEX	DBGR	Mon, Jul 31, 2017	26.58	26.58	26.42	26.46
1036	AMEX	DBGR	Fri, Jul 28, 2017	26.60	26.60	26.55	26.59
1035	AMEX	DBGR	Thu, Jul 27, 2017	26.68	26.74	26.62	26.67
1034	AMEX	DBGR	Wed, Jul 26, 2017	26.88	26.92	26.85	26.85
1033	AMEX	DBGR	Tue, Jul 25, 2017	26.82	26.82	26.77	26.78
1032	AMEX	DBGR	Mon, Jul 24, 2017	26.68	26.77	26.68	26.77
1031	AMEX	DBGR	Fri, Jul 21, 2017	26.83	26.83	26.66	26.78
1030	AMEX	DBGR	Thu, Jul 20, 2017	27.16	27.22	27.16	27.20
1029	AMEX	DBGR	Wed, Jul 19, 2017	27.18	27.29	27.17	27.28
1028	AMEX	DBGR	Tue, Jul 18, 2017	27.14	27.21	27.10	27.21
1027	AMEX	DBGR	Mon, Jul 17, 2017	27.53	27.53	27.49	27.50
1026	AMEX	DBGR	Fri, Jul 14, 2017	27.57	27.64	27.55	27.63
1025	AMEX	DBGR	Thu, Jul 13, 2017	27.56	27.62	27.56	27.62
1024	AMEX	DBGR	Wed, Jul 12, 2017	27.55	27.60	27.54	27.56
1023	AMEX	DBGR	Tue, Jul 11, 2017	27.20	27.26	27.13	27.25
1022	AMEX	DBGR	Mon, Jul 10, 2017	27.13	27.20	27.12	27.17
1021	AMEX	DBGR	Fri, Jul 7, 2017	26.99	27.11	26.97	27.11
1020	AMEX	DBGR	Thu, Jul 6, 2017	27.03	27.03	26.93	26.94
1019	AMEX	DBGR	Wed, Jul 5, 2017	27.14	27.24	27.14	27.23
1018	AMEX	DBGR	Mon, Jul 3, 2017	27.17	27.23	27.17	27.19
1017	AMEX	DBGR	Fri, Jun 30, 2017	27.06	27.06	26.91	27.02
1016	AMEX	DBGR	Thu, Jun 29, 2017	27.37	27.37	27.01	27.05
1015	AMEX	DBGR	Wed, Jun 28, 2017	27.49	27.66	27.49	27.66
1014	AMEX	DBGR	Tue, Jun 27, 2017	27.64	27.68	27.47	27.49
1013	AMEX	DBGR	Mon, Jun 26, 2017	27.96	27.96	27.83	27.85
1012	AMEX	DBGR	Fri, Jun 23, 2017	27.72	27.79	27.72	27.74
1011	AMEX	DBGR	Thu, Jun 22, 2017	27.85	27.91	27.82	27.87
1010	AMEX	DBGR	Wed, Jun 21, 2017	27.84	27.90	27.82	27.83
1009	AMEX	DBGR	Tue, Jun 20, 2017	28.45	28.45	28.26	27.95
1008	AMEX	DBGR	Mon, Jun 19, 2017	28.46	28.51	28.42	28.50
1007	AMEX	DBGR	Fri, Jun 16, 2017	28.09	28.18	28.08	28.17
1006	AMEX	DBGR	Thu, Jun 15, 2017	27.90	28.05	27.88	28.05
1005	AMEX	DBGR	Wed, Jun 14, 2017	28.44	28.44	28.30	28.33
1004	AMEX	DBGR	Tue, Jun 13, 2017	28.17	28.23	28.16	28.23
1003	AMEX	DBGR	Mon, Jun 12, 2017	28.05	28.06	27.99	28.06
1002	AMEX	DBGR	Fri, Jun 9, 2017	28.20	28.30	28.13	28.20
1001	AMEX	DBGR	Thu, Jun 8, 2017	28.04	28.12	28.03	28.10
1000	AMEX	DBGR	Wed, Jun 7, 2017	28.09	28.09	27.94	28.05
999	AMEX	DBGR	Tue, Jun 6, 2017	28.07	28.08	27.98	28.00
998	AMEX	DBGR	Mon, Jun 5, 2017	28.25	28.28	28.22	28.28
997	AMEX	DBGR	Fri, Jun 2, 2017	28.32	28.38	28.23	28.33
996	AMEX	DBGR	Thu, Jun 1, 2017	27.94	28.04	27.94	28.02
995	AMEX	DBGR	Wed, May 31, 2017	28.03	28.03	27.84	27.89
994	AMEX	DBGR	Tue, May 30, 2017	27.84	27.89	27.80	27.82
993	AMEX	DBGR	Fri, May 26, 2017	27.77	27.83	27.77	27.80
992	AMEX	DBGR	Thu, May 25, 2017	27.92	27.92	27.81	27.88
991	AMEX	DBGR	Wed, May 24, 2017	27.90	27.93	27.87	27.92
990	AMEX	DBGR	Tue, May 23, 2017	27.90	27.97	27.88	27.95
989	AMEX	DBGR	Mon, May 22, 2017	27.85	27.86	27.84	27.86
988	AMEX	DBGR	Fri, May 19, 2017	27.82	27.89	27.82	27.83
987	AMEX	DBGR	Thu, May 18, 2017	27.61	27.80	27.61	27.79
986	AMEX	DBGR	Wed, May 17, 2017	28.02	28.02	27.65	27.66
985	AMEX	DBGR	Tue, May 16, 2017	28.24	28.24	28.17	28.19
984	AMEX	DBGR	Mon, May 15, 2017	28.19	28.21	28.19	28.19
983	AMEX	DBGR	Fri, May 12, 2017	28.11	28.13	28.10	28.11
982	AMEX	DBGR	Thu, May 11, 2017	27.93	28.02	27.92	28.01
981	AMEX	DBGR	Wed, May 10, 2017	28.14	28.14	28.08	28.10
980	AMEX	DBGR	Tue, May 9, 2017	28.13	28.16	28.07	28.09
979	AMEX	DBGR	Mon, May 8, 2017	28.05	28.05	27.99	28.02
978	AMEX	DBGR	Fri, May 5, 2017	27.97	28.28	27.97	28.26
977	AMEX	DBGR	Thu, May 4, 2017	27.82	27.90	27.82	27.88
976	AMEX	DBGR	Wed, May 3, 2017	27.61	27.65	27.57	27.65
975	AMEX	DBGR	Tue, May 2, 2017	27.52	27.61	27.52	27.61
974	AMEX	DBGR	Mon, May 1, 2017	27.62	27.62	27.51	27.62
973	AMEX	DBGR	Fri, Apr 28, 2017	27.44	27.47	27.44	27.47
972	AMEX	DBGR	Thu, Apr 27, 2017	27.53	27.53	27.46	27.47
971	AMEX	DBGR	Wed, Apr 26, 2017	27.50	27.54	27.46	27.46
970	AMEX	DBGR	Tue, Apr 25, 2017	27.49	27.55	27.49	27.52
969	AMEX	DBGR	Mon, Apr 24, 2017	27.33	27.50	27.33	27.49
968	AMEX	DBGR	Fri, Apr 21, 2017	26.62	26.70	26.59	26.68
967	AMEX	DBGR	Thu, Apr 20, 2017	26.52	26.63	26.52	26.61
966	AMEX	DBGR	Wed, Apr 19, 2017	26.56	26.56	26.48	26.48
965	AMEX	DBGR	Tue, Apr 18, 2017	26.57	26.57	26.49	26.51
964	AMEX	DBGR	Mon, Apr 17, 2017	26.70	26.79	26.69	26.79
963	AMEX	DBGR	Thu, Apr 13, 2017	26.72	26.75	26.69	26.70
962	AMEX	DBGR	Wed, Apr 12, 2017	26.83	26.86	26.79	26.83
961	AMEX	DBGR	Tue, Apr 11, 2017	26.72	26.91	26.72	26.91
960	AMEX	DBGR	Mon, Apr 10, 2017	26.97	26.97	26.90	26.93
959	AMEX	DBGR	Fri, Apr 7, 2017	26.90	26.99	26.90	26.98
958	AMEX	DBGR	Thu, Apr 6, 2017	26.91	26.97	26.91	26.92
957	AMEX	DBGR	Wed, Apr 5, 2017	27.04	27.07	26.84	26.89
956	AMEX	DBGR	Tue, Apr 4, 2017	27.03	27.09	27.02	27.06
955	AMEX	DBGR	Mon, Apr 3, 2017	27.14	27.16	26.94	27.08
954	AMEX	DBGR	Fri, Mar 31, 2017	27.00	27.17	26.99	27.13
953	AMEX	DBGR	Thu, Mar 30, 2017	26.90	26.99	26.87	26.98
952	AMEX	DBGR	Wed, Mar 29, 2017	26.89	26.92	26.87	26.88
951	AMEX	DBGR	Tue, Mar 28, 2017	26.57	26.83	26.57	26.83
950	AMEX	DBGR	Mon, Mar 27, 2017	26.27	26.54	26.27	26.54
949	AMEX	DBGR	Fri, Mar 24, 2017	26.61	26.64	26.59	26.60
948	AMEX	DBGR	Thu, Mar 23, 2017	26.32	26.52	26.32	26.44
947	AMEX	DBGR	Wed, Mar 22, 2017	26.19	26.33	26.19	26.33
946	AMEX	DBGR	Tue, Mar 21, 2017	26.67	26.69	26.23	26.23
945	AMEX	DBGR	Mon, Mar 20, 2017	26.63	26.63	26.56	26.57
944	AMEX	DBGR	Fri, Mar 17, 2017	26.62	26.69	26.61	26.61
943	AMEX	DBGR	Thu, Mar 16, 2017	26.56	26.63	26.56	26.61
942	AMEX	DBGR	Wed, Mar 15, 2017	26.40	26.56	26.40	26.51
941	AMEX	DBGR	Tue, Mar 14, 2017	26.35	26.42	26.35	26.41
940	AMEX	DBGR	Mon, Mar 13, 2017	26.43	26.48	26.39	26.48
939	AMEX	DBGR	Fri, Mar 10, 2017	26.44	26.44	26.31	26.33
938	AMEX	DBGR	Thu, Mar 9, 2017	26.33	26.44	26.30	26.34
937	AMEX	DBGR	Wed, Mar 8, 2017	26.36	26.40	26.27	26.31
936	AMEX	DBGR	Tue, Mar 7, 2017	26.32	26.37	26.31	26.37
935	AMEX	DBGR	Mon, Mar 6, 2017	26.34	26.46	26.30	26.46
934	AMEX	DBGR	Fri, Mar 3, 2017	26.47	26.56	26.47	26.53
933	AMEX	DBGR	Thu, Mar 2, 2017	26.55	26.59	26.52	26.52
932	AMEX	DBGR	Wed, Mar 1, 2017	26.45	26.62	26.45	26.60
931	AMEX	DBGR	Tue, Feb 28, 2017	26.06	26.10	26.06	26.07
930	AMEX	DBGR	Mon, Feb 27, 2017	25.97	26.15	25.97	26.15
929	AMEX	DBGR	Fri, Feb 24, 2017	25.96	26.12	25.90	26.12
928	AMEX	DBGR	Thu, Feb 23, 2017	26.40	26.44	26.31	26.32
927	AMEX	DBGR	Wed, Feb 22, 2017	26.38	26.49	26.38	26.49
926	AMEX	DBGR	Tue, Feb 21, 2017	26.20	26.44	26.20	26.43
925	AMEX	DBGR	Fri, Feb 17, 2017	25.87	26.04	25.87	26.03
924	AMEX	DBGR	Thu, Feb 16, 2017	25.94	26.01	25.89	26.01
923	AMEX	DBGR	Wed, Feb 15, 2017	25.89	26.05	25.89	26.02
922	AMEX	DBGR	Tue, Feb 14, 2017	25.98	26.03	25.97	26.02
921	AMEX	DBGR	Mon, Feb 13, 2017	26.04	26.05	26.00	26.00
920	AMEX	DBGR	Fri, Feb 10, 2017	25.76	25.78	25.75	25.78
919	AMEX	DBGR	Thu, Feb 9, 2017	25.59	25.71	25.56	25.71
918	AMEX	DBGR	Wed, Feb 8, 2017	25.37	25.52	25.37	25.52
917	AMEX	DBGR	Tue, Feb 7, 2017	25.58	25.58	25.45	25.52
916	AMEX	DBGR	Mon, Feb 6, 2017	25.44	25.49	25.33	25.37
915	AMEX	DBGR	Fri, Feb 3, 2017	25.71	25.71	25.63	25.70
914	AMEX	DBGR	Thu, Feb 2, 2017	25.61	25.68	25.61	25.66
913	AMEX	DBGR	Wed, Feb 1, 2017	25.82	25.82	25.68	25.74
912	AMEX	DBGR	Tue, Jan 31, 2017	25.73	25.73	25.50	25.57
911	AMEX	DBGR	Mon, Jan 30, 2017	25.77	25.81	25.76	25.81
910	AMEX	DBGR	Fri, Jan 27, 2017	26.08	26.08	26.06	26.08
909	AMEX	DBGR	Thu, Jan 26, 2017	26.12	26.12	26.10	26.11
908	AMEX	DBGR	Wed, Jan 25, 2017	26.02	26.11	26.02	26.07
907	AMEX	DBGR	Tue, Jan 24, 2017	25.57	25.70	25.57	25.69
906	AMEX	DBGR	Mon, Jan 23, 2017	25.52	25.56	25.45	25.54
905	AMEX	DBGR	Fri, Jan 20, 2017	25.63	25.64	25.61	25.62
904	AMEX	DBGR	Thu, Jan 19, 2017	25.61	25.61	25.53	25.53
903	AMEX	DBGR	Wed, Jan 18, 2017	25.50	25.63	25.50	25.63
902	AMEX	DBGR	Tue, Jan 17, 2017	25.50	25.52	25.43	25.49
901	AMEX	DBGR	Fri, Jan 13, 2017	25.57	25.63	25.57	25.62
900	AMEX	DBGR	Thu, Jan 12, 2017	25.50	25.54	25.38	25.51
899	AMEX	DBGR	Wed, Jan 11, 2017	25.58	25.76	25.55	25.69
898	AMEX	DBGR	Tue, Jan 10, 2017	25.45	25.52	25.45	25.52
897	AMEX	DBGR	Mon, Jan 9, 2017	25.44	25.49	25.44	25.47
896	AMEX	DBGR	Fri, Jan 6, 2017	25.50	25.58	25.47	25.55
895	AMEX	DBGR	Thu, Jan 5, 2017	25.51	25.55	25.45	25.50
894	AMEX	DBGR	Wed, Jan 4, 2017	25.41	25.52	25.41	25.50
893	AMEX	DBGR	Tue, Jan 3, 2017	25.50	25.59	25.47	25.52
892	AMEX	DBGR	Fri, Dec 30, 2016	25.25	25.29	25.17	25.20
891	AMEX	DBGR	Thu, Dec 29, 2016	25.17	25.22	25.16	25.17
890	AMEX	DBGR	Wed, Dec 28, 2016	25.28	25.31	25.16	25.18
889	AMEX	DBGR	Tue, Dec 27, 2016	25.22	25.27	25.22	25.25
888	AMEX	DBGR	Fri, Dec 23, 2016	25.15	25.21	25.14	25.19
887	AMEX	DBGR	Thu, Dec 22, 2016	25.21	25.23	25.18	25.19
886	AMEX	DBGR	Wed, Dec 21, 2016	25.18	25.24	25.18	25.23
885	AMEX	DBGR	Tue, Dec 20, 2016	25.18	25.20	25.17	25.18
884	AMEX	DBGR	Mon, Dec 19, 2016	25.02	25.14	25.02	25.07
883	AMEX	DBGR	Fri, Dec 16, 2016	25.03	25.12	25.00	25.03
882	AMEX	DBGR	Thu, Dec 15, 2016	24.78	25.02	24.78	24.98
881	AMEX	DBGR	Wed, Dec 14, 2016	24.73	24.91	24.72	24.72
880	AMEX	DBGR	Tue, Dec 13, 2016	24.75	24.88	24.75	24.81
879	AMEX	DBGR	Mon, Dec 12, 2016	24.56	24.64	24.56	24.60
878	AMEX	DBGR	Fri, Dec 9, 2016	24.62	24.75	24.62	24.72
877	AMEX	DBGR	Thu, Dec 8, 2016	24.54	24.65	24.51	24.56
876	AMEX	DBGR	Wed, Dec 7, 2016	24.00	24.39	24.00	24.34
875	AMEX	DBGR	Tue, Dec 6, 2016	23.59	23.87	23.59	23.87
874	AMEX	DBGR	Mon, Dec 5, 2016	23.45	23.60	23.45	23.60
873	AMEX	DBGR	Fri, Dec 2, 2016	23.06	23.27	23.06	23.22
872	AMEX	DBGR	Thu, Dec 1, 2016	23.27	23.28	23.13	23.15
871	AMEX	DBGR	Wed, Nov 30, 2016	23.51	23.55	23.48	23.48
870	AMEX	DBGR	Tue, Nov 29, 2016	23.33	23.48	23.33	23.44
869	AMEX	DBGR	Mon, Nov 28, 2016	23.44	23.47	23.32	23.32
868	AMEX	DBGR	Fri, Nov 25, 2016	23.55	23.61	23.53	23.60
867	AMEX	DBGR	Wed, Nov 23, 2016	23.34	23.55	23.34	23.53
866	AMEX	DBGR	Tue, Nov 22, 2016	23.66	23.66	23.57	23.64
865	AMEX	DBGR	Mon, Nov 21, 2016	23.53	23.61	23.49	23.57
864	AMEX	DBGR	Fri, Nov 18, 2016	23.55	23.56	23.47	23.48
863	AMEX	DBGR	Thu, Nov 17, 2016	23.42	23.61	23.42	23.61
862	AMEX	DBGR	Wed, Nov 16, 2016	23.39	23.53	23.39	23.49
861	AMEX	DBGR	Tue, Nov 15, 2016	23.54	23.66	23.52	23.66
860	AMEX	DBGR	Mon, Nov 14, 2016	23.60	23.60	23.49	23.54
859	AMEX	DBGR	Fri, Nov 11, 2016	23.50	23.54	23.44	23.54
858	AMEX	DBGR	Thu, Nov 10, 2016	23.55	23.57	23.34	23.48
857	AMEX	DBGR	Wed, Nov 9, 2016	23.09	23.55	23.09	23.54
856	AMEX	DBGR	Tue, Nov 8, 2016	23.08	23.14	23.08	23.14
855	AMEX	DBGR	Mon, Nov 7, 2016	23.05	23.12	23.05	23.11
854	AMEX	DBGR	Fri, Nov 4, 2016	22.67	22.73	22.60	22.61
853	AMEX	DBGR	Thu, Nov 3, 2016	23.01	23.01	22.81	22.83
852	AMEX	DBGR	Wed, Nov 2, 2016	23.11	23.11	22.92	22.99
851	AMEX	DBGR	Tue, Nov 1, 2016	23.53	23.53	23.18	23.28
850	AMEX	DBGR	Mon, Oct 31, 2016	23.57	23.63	23.55	23.61
849	AMEX	DBGR	Fri, Oct 28, 2016	23.58	23.67	23.54	23.56
848	AMEX	DBGR	Thu, Oct 27, 2016	23.69	23.74	23.62	23.67
847	AMEX	DBGR	Wed, Oct 26, 2016	23.58	23.68	23.58	23.64
846	AMEX	DBGR	Tue, Oct 25, 2016	23.82	23.87	23.74	23.79
845	AMEX	DBGR	Mon, Oct 24, 2016	23.87	23.92	23.80	23.83
844	AMEX	DBGR	Fri, Oct 21, 2016	23.61	23.71	23.61	23.71
843	AMEX	DBGR	Thu, Oct 20, 2016	23.65	23.76	23.63	23.71
842	AMEX	DBGR	Wed, Oct 19, 2016	23.64	23.66	23.61	23.62
841	AMEX	DBGR	Tue, Oct 18, 2016	23.61	23.62	23.56	23.58
840	AMEX	DBGR	Mon, Oct 17, 2016	23.36	23.40	23.28	23.32
839	AMEX	DBGR	Fri, Oct 14, 2016	23.47	23.51	23.45	23.50
838	AMEX	DBGR	Thu, Oct 13, 2016	23.05	23.24	23.05	23.18
837	AMEX	DBGR	Wed, Oct 12, 2016	23.36	23.42	23.33	23.39
836	AMEX	DBGR	Tue, Oct 11, 2016	23.58	23.58	23.42	23.45
835	AMEX	DBGR	Mon, Oct 10, 2016	23.49	23.61	23.49	23.61
834	AMEX	DBGR	Fri, Oct 7, 2016	23.31	23.34	23.20	23.29
833	AMEX	DBGR	Thu, Oct 6, 2016	23.47	23.57	23.47	23.55
832	AMEX	DBGR	Wed, Oct 5, 2016	23.52	23.56	23.50	23.55
831	AMEX	DBGR	Tue, Oct 4, 2016	23.50	23.65	23.38	23.44
830	AMEX	DBGR	Mon, Oct 3, 2016	23.19	23.30	23.19	23.30
829	AMEX	DBGR	Fri, Sep 30, 2016	23.06	23.43	23.06	23.39
828	AMEX	DBGR	Thu, Sep 29, 2016	23.35	23.35	22.87	22.87
827	AMEX	DBGR	Wed, Sep 28, 2016	23.25	23.37	23.18	23.37
826	AMEX	DBGR	Tue, Sep 27, 2016	22.91	23.11	22.91	23.10
825	AMEX	DBGR	Mon, Sep 26, 2016	23.15	23.15	23.06	23.06
824	AMEX	DBGR	Fri, Sep 23, 2016	23.56	23.58	23.54	23.55
823	AMEX	DBGR	Thu, Sep 22, 2016	23.64	23.72	23.64	23.68
822	AMEX	DBGR	Wed, Sep 21, 2016	23.19	23.32	23.10	23.30
821	AMEX	DBGR	Tue, Sep 20, 2016	23.14	23.18	23.05	23.09
820	AMEX	DBGR	Mon, Sep 19, 2016	22.96	23.03	22.92	22.95
819	AMEX	DBGR	Fri, Sep 16, 2016	22.80	22.88	22.80	22.85
818	AMEX	DBGR	Thu, Sep 15, 2016	22.98	23.17	22.97	23.17
817	AMEX	DBGR	Wed, Sep 14, 2016	23.02	23.07	22.98	22.98
816	AMEX	DBGR	Tue, Sep 13, 2016	23.11	23.12	22.95	23.06
815	AMEX	DBGR	Mon, Sep 12, 2016	22.94	23.33	22.94	23.33
814	AMEX	DBGR	Fri, Sep 9, 2016	23.42	23.42	23.19	23.19
813	AMEX	DBGR	Thu, Sep 8, 2016	23.53	23.68	23.53	23.63
812	AMEX	DBGR	Wed, Sep 7, 2016	23.76	23.80	23.76	23.79
811	AMEX	DBGR	Tue, Sep 6, 2016	23.78	23.78	23.61	23.69
810	AMEX	DBGR	Fri, Sep 2, 2016	23.56	23.76	23.56	23.72
809	AMEX	DBGR	Thu, Sep 1, 2016	23.53	23.53	23.29	23.42
808	AMEX	DBGR	Wed, Aug 31, 2016	23.51	23.56	23.41	23.46
807	AMEX	DBGR	Tue, Aug 30, 2016	23.58	23.65	23.54	23.56
806	AMEX	DBGR	Mon, Aug 29, 2016	23.34	23.41	23.34	23.41
805	AMEX	DBGR	Fri, Aug 26, 2016	23.44	23.44	23.19	23.31
804	AMEX	DBGR	Thu, Aug 25, 2016	23.28	23.33	23.28	23.28
803	AMEX	DBGR	Wed, Aug 24, 2016	23.48	23.54	23.48	23.52
802	AMEX	DBGR	Tue, Aug 23, 2016	23.50	23.52	23.44	23.48
801	AMEX	DBGR	Mon, Aug 22, 2016	23.18	23.31	23.18	23.31
800	AMEX	DBGR	Fri, Aug 19, 2016	23.31	23.39	23.25	23.39
799	AMEX	DBGR	Thu, Aug 18, 2016	23.46	23.49	23.41	23.46
798	AMEX	DBGR	Wed, Aug 17, 2016	23.39	23.51	23.31	23.51
797	AMEX	DBGR	Tue, Aug 16, 2016	23.63	23.71	23.63	23.64
796	AMEX	DBGR	Mon, Aug 15, 2016	23.79	23.81	23.77	23.78
795	AMEX	DBGR	Fri, Aug 12, 2016	23.72	23.73	23.69	23.71
794	AMEX	DBGR	Thu, Aug 11, 2016	23.71	23.80	23.69	23.78
793	AMEX	DBGR	Wed, Aug 10, 2016	23.56	23.61	23.54	23.55
792	AMEX	DBGR	Tue, Aug 9, 2016	23.29	23.65	23.29	23.60
791	AMEX	DBGR	Mon, Aug 8, 2016	23.08	23.13	23.05	23.08
790	AMEX	DBGR	Fri, Aug 5, 2016	22.86	22.96	22.86	22.95
789	AMEX	DBGR	Thu, Aug 4, 2016	22.64	22.69	22.57	22.65
788	AMEX	DBGR	Wed, Aug 3, 2016	22.58	22.59	22.50	22.59
787	AMEX	DBGR	Tue, Aug 2, 2016	22.58	22.59	22.42	22.48
786	AMEX	DBGR	Mon, Aug 1, 2016	22.83	22.89	22.77	22.81
785	AMEX	DBGR	Fri, Jul 29, 2016	22.78	22.90	22.78	22.88
784	AMEX	DBGR	Thu, Jul 28, 2016	22.82	22.88	22.78	22.87
783	AMEX	DBGR	Wed, Jul 27, 2016	22.85	22.85	22.77	22.78
782	AMEX	DBGR	Tue, Jul 26, 2016	22.67	22.73	22.65	22.69
781	AMEX	DBGR	Mon, Jul 25, 2016	22.62	22.62	22.51	22.55
780	AMEX	DBGR	Fri, Jul 22, 2016	22.45	22.49	22.43	22.47
779	AMEX	DBGR	Thu, Jul 21, 2016	22.43	22.52	22.36	22.40
778	AMEX	DBGR	Wed, Jul 20, 2016	22.40	22.45	22.36	22.39
777	AMEX	DBGR	Tue, Jul 19, 2016	22.10	22.12	22.07	22.10
776	AMEX	DBGR	Mon, Jul 18, 2016	22.21	22.35	22.18	22.25
775	AMEX	DBGR	Fri, Jul 15, 2016	22.24	22.27	22.21	22.26
774	AMEX	DBGR	Thu, Jul 14, 2016	22.26	22.32	22.22	22.26
773	AMEX	DBGR	Wed, Jul 13, 2016	22.05	22.05	21.93	22.00
772	AMEX	DBGR	Tue, Jul 12, 2016	22.04	22.08	22.00	22.01
771	AMEX	DBGR	Mon, Jul 11, 2016	21.65	21.78	21.65	21.66
770	AMEX	DBGR	Fri, Jul 8, 2016	21.25	21.34	21.25	21.33
769	AMEX	DBGR	Thu, Jul 7, 2016	20.92	20.98	20.77	20.82
768	AMEX	DBGR	Wed, Jul 6, 2016	20.74	20.93	20.64	20.91
767	AMEX	DBGR	Tue, Jul 5, 2016	21.21	21.21	20.97	21.05
766	AMEX	DBGR	Fri, Jul 1, 2016	21.58	21.71	21.58	21.61
765	AMEX	DBGR	Thu, Jun 30, 2016	21.27	21.64	21.22	21.56
764	AMEX	DBGR	Wed, Jun 29, 2016	21.28	21.28	21.18	21.25
763	AMEX	DBGR	Tue, Jun 28, 2016	21.05	21.09	20.89	21.04
762	AMEX	DBGR	Mon, Jun 27, 2016	20.80	20.85	20.48	20.73
761	AMEX	DBGR	Fri, Jun 24, 2016	21.22	21.53	20.99	21.05
760	AMEX	DBGR	Thu, Jun 23, 2016	22.50	22.84	22.42	22.82
759	AMEX	DBGR	Wed, Jun 22, 2016	22.33	22.40	22.21	22.21
758	AMEX	DBGR	Tue, Jun 21, 2016	22.10	22.34	22.10	22.26
757	AMEX	DBGR	Mon, Jun 20, 2016	22.69	22.72	22.64	21.94
756	AMEX	DBGR	Fri, Jun 17, 2016	21.99	22.18	21.93	22.15
755	AMEX	DBGR	Thu, Jun 16, 2016	21.64	22.03	21.57	22.03
754	AMEX	DBGR	Wed, Jun 15, 2016	22.00	22.04	21.82	21.85
753	AMEX	DBGR	Tue, Jun 14, 2016	21.87	21.93	21.73	21.87
752	AMEX	DBGR	Mon, Jun 13, 2016	22.05	22.21	21.91	21.96
751	AMEX	DBGR	Fri, Jun 10, 2016	22.45	22.54	22.32	22.40
750	AMEX	DBGR	Thu, Jun 9, 2016	22.98	23.06	22.97	23.04
749	AMEX	DBGR	Wed, Jun 8, 2016	23.31	23.33	23.22	23.33
748	AMEX	DBGR	Tue, Jun 7, 2016	23.38	23.46	23.36	23.38
747	AMEX	DBGR	Mon, Jun 6, 2016	23.06	23.12	23.06	23.11
746	AMEX	DBGR	Fri, Jun 3, 2016	23.09	23.09	22.91	23.05
745	AMEX	DBGR	Thu, Jun 2, 2016	23.16	23.38	23.16	23.35
744	AMEX	DBGR	Wed, Jun 1, 2016	23.23	23.27	23.18	23.27
743	AMEX	DBGR	Tue, May 31, 2016	23.47	23.54	23.32	23.41
742	AMEX	DBGR	Fri, May 27, 2016	23.38	23.46	23.38	23.45
741	AMEX	DBGR	Thu, May 26, 2016	23.35	23.41	23.34	23.38
740	AMEX	DBGR	Wed, May 25, 2016	23.17	23.29	23.17	23.25
739	AMEX	DBGR	Tue, May 24, 2016	22.81	23.09	22.81	23.05
738	AMEX	DBGR	Mon, May 23, 2016	22.50	22.59	22.47	22.48
737	AMEX	DBGR	Fri, May 20, 2016	22.57	22.66	22.57	22.63
736	AMEX	DBGR	Thu, May 19, 2016	22.41	22.47	22.39	22.47
735	AMEX	DBGR	Wed, May 18, 2016	22.46	22.72	22.46	22.67
734	AMEX	DBGR	Tue, May 17, 2016	22.58	22.63	22.42	22.47
733	AMEX	DBGR	Mon, May 16, 2016	22.44	22.70	22.44	22.69
732	AMEX	DBGR	Fri, May 13, 2016	22.59	22.73	22.54	22.56
731	AMEX	DBGR	Thu, May 12, 2016	22.80	22.80	22.52	22.55
730	AMEX	DBGR	Wed, May 11, 2016	22.78	22.83	22.66	22.66
729	AMEX	DBGR	Tue, May 10, 2016	22.86	22.98	22.84	22.97
728	AMEX	DBGR	Mon, May 9, 2016	22.80	22.86	22.70	22.75
727	AMEX	DBGR	Fri, May 6, 2016	22.54	22.61	22.47	22.60
726	AMEX	DBGR	Thu, May 5, 2016	22.36	22.48	22.36	22.46
725	AMEX	DBGR	Wed, May 4, 2016	22.43	22.58	22.37	22.40
724	AMEX	DBGR	Tue, May 3, 2016	22.68	22.72	22.63	22.67
723	AMEX	DBGR	Mon, May 2, 2016	23.09	23.11	22.97	23.09
722	AMEX	DBGR	Fri, Apr 29, 2016	23.04	23.05	22.86	22.92
721	AMEX	DBGR	Thu, Apr 28, 2016	23.24	23.50	23.24	23.25
720	AMEX	DBGR	Wed, Apr 27, 2016	23.40	23.55	23.40	23.51
719	AMEX	DBGR	Tue, Apr 26, 2016	23.35	23.43	23.30	23.43
718	AMEX	DBGR	Mon, Apr 25, 2016	23.43	23.49	23.35	23.49
717	AMEX	DBGR	Fri, Apr 22, 2016	23.63	23.67	23.53	23.63
716	AMEX	DBGR	Thu, Apr 21, 2016	23.59	23.71	23.57	23.66
715	AMEX	DBGR	Wed, Apr 20, 2016	23.60	23.78	23.57	23.71
714	AMEX	DBGR	Tue, Apr 19, 2016	23.46	23.59	23.46	23.59
713	AMEX	DBGR	Mon, Apr 18, 2016	22.88	23.10	22.86	23.09
712	AMEX	DBGR	Fri, Apr 15, 2016	22.92	22.93	22.85	22.88
711	AMEX	DBGR	Thu, Apr 14, 2016	22.95	23.01	22.95	22.99
710	AMEX	DBGR	Wed, Apr 13, 2016	22.68	22.90	22.68	22.86
709	AMEX	DBGR	Tue, Apr 12, 2016	22.15	22.35	22.14	22.33
708	AMEX	DBGR	Mon, Apr 11, 2016	22.21	22.21	22.06	22.06
707	AMEX	DBGR	Fri, Apr 8, 2016	22.08	22.08	21.90	21.96
706	AMEX	DBGR	Thu, Apr 7, 2016	21.88	21.88	21.61	21.66
705	AMEX	DBGR	Wed, Apr 6, 2016	21.75	22.09	21.74	22.07
704	AMEX	DBGR	Tue, Apr 5, 2016	22.31	22.31	22.31	21.76
703	AMEX	DBGR	Mon, Apr 4, 2016	22.43	22.44	22.27	22.31
702	AMEX	DBGR	Fri, Apr 1, 2016	22.18	22.43	22.11	22.41
701	AMEX	DBGR	Thu, Mar 31, 2016	22.74	22.75	22.68	22.64
700	AMEX	DBGR	Wed, Mar 30, 2016	22.92	23.02	22.87	22.89
699	AMEX	DBGR	Tue, Mar 29, 2016	22.33	22.58	22.33	22.64
698	AMEX	DBGR	Mon, Mar 28, 2016	22.31	22.52	22.31	22.49
697	AMEX	DBGR	Thu, Mar 24, 2016	22.45	22.50	22.43	22.48
696	AMEX	DBGR	Wed, Mar 23, 2016	22.88	22.88	22.69	22.75
695	AMEX	DBGR	Tue, Mar 22, 2016	22.50	22.78	22.50	22.74
694	AMEX	DBGR	Mon, Mar 21, 2016	22.56	22.69	22.55	22.66
693	AMEX	DBGR	Fri, Mar 18, 2016	22.54	22.64	22.54	22.62
692	AMEX	DBGR	Thu, Mar 17, 2016	22.36	22.54	22.30	22.50
691	AMEX	DBGR	Wed, Mar 16, 2016	22.58	22.75	22.58	22.73
690	AMEX	DBGR	Tue, Mar 15, 2016	22.74	22.74	22.74	22.59
689	AMEX	DBGR	Mon, Mar 14, 2016	22.61	22.77	22.61	22.75
688	AMEX	DBGR	Fri, Mar 11, 2016	21.62	21.62	21.62	22.50
687	AMEX	DBGR	Thu, Mar 10, 2016	22.03	22.03	22.03	21.62
686	AMEX	DBGR	Wed, Mar 9, 2016	22.00	22.00	22.00	22.03
685	AMEX	DBGR	Tue, Mar 8, 2016	22.11	22.13	21.95	22.00
684	AMEX	DBGR	Mon, Mar 7, 2016	22.07	22.24	22.07	22.19
683	AMEX	DBGR	Fri, Mar 4, 2016	22.31	22.40	22.17	22.27
682	AMEX	DBGR	Thu, Mar 3, 2016	22.21	22.26	22.11	22.24
681	AMEX	DBGR	Wed, Mar 2, 2016	22.10	22.23	22.04	22.21
680	AMEX	DBGR	Tue, Mar 1, 2016	21.93	22.23	21.90	22.22
679	AMEX	DBGR	Mon, Feb 29, 2016	21.50	21.59	21.41	21.43
678	AMEX	DBGR	Fri, Feb 26, 2016	21.63	21.67	21.57	21.59
677	AMEX	DBGR	Thu, Feb 25, 2016	21.30	21.36	21.13	21.36
676	AMEX	DBGR	Wed, Feb 24, 2016	20.99	21.19	20.79	21.17
675	AMEX	DBGR	Tue, Feb 23, 2016	21.68	21.68	21.40	21.45
674	AMEX	DBGR	Mon, Feb 22, 2016	21.73	21.85	21.73	21.81
673	AMEX	DBGR	Fri, Feb 19, 2016	21.34	21.41	21.29	21.37
672	AMEX	DBGR	Thu, Feb 18, 2016	21.72	21.72	21.50	21.55
671	AMEX	DBGR	Wed, Feb 17, 2016	21.24	21.47	21.24	21.47
670	AMEX	DBGR	Tue, Feb 16, 2016	20.78	20.99	20.71	20.99
669	AMEX	DBGR	Fri, Feb 12, 2016	20.29	20.43	20.15	20.43
668	AMEX	DBGR	Thu, Feb 11, 2016	20.04	20.15	19.87	20.09
667	AMEX	DBGR	Wed, Feb 10, 2016	20.55	20.75	20.27	20.29
666	AMEX	DBGR	Tue, Feb 9, 2016	19.93	20.34	19.89	20.22
665	AMEX	DBGR	Mon, Feb 8, 2016	20.51	20.55	20.29	20.48
664	AMEX	DBGR	Fri, Feb 5, 2016	21.46	21.46	21.03	21.05
663	AMEX	DBGR	Thu, Feb 4, 2016	21.26	21.45	21.17	21.38
662	AMEX	DBGR	Wed, Feb 3, 2016	21.79	21.79	21.30	21.67
661	AMEX	DBGR	Tue, Feb 2, 2016	21.85	21.85	21.62	21.65
660	AMEX	DBGR	Mon, Feb 1, 2016	22.09	22.23	21.96	22.23
659	AMEX	DBGR	Fri, Jan 29, 2016	22.22	22.37	22.10	22.37
658	AMEX	DBGR	Thu, Jan 28, 2016	22.19	22.19	21.85	21.94
657	AMEX	DBGR	Wed, Jan 27, 2016	22.32	22.53	22.08	22.14
656	AMEX	DBGR	Tue, Jan 26, 2016	22.15	22.42	22.15	22.42
655	AMEX	DBGR	Mon, Jan 25, 2016	22.14	22.21	21.98	22.02
654	AMEX	DBGR	Fri, Jan 22, 2016	22.31	22.36	22.17	22.32
653	AMEX	DBGR	Thu, Jan 21, 2016	21.60	21.89	21.57	21.69
652	AMEX	DBGR	Wed, Jan 20, 2016	21.45	21.56	20.98	21.42
651	AMEX	DBGR	Tue, Jan 19, 2016	21.96	21.98	21.68	21.81
650	AMEX	DBGR	Fri, Jan 15, 2016	21.52	21.73	21.36	21.51
649	AMEX	DBGR	Thu, Jan 14, 2016	22.19	22.57	22.10	22.57
648	AMEX	DBGR	Wed, Jan 13, 2016	22.91	22.91	22.16	22.23
647	AMEX	DBGR	Tue, Jan 12, 2016	22.82	22.90	22.58	22.85
646	AMEX	DBGR	Mon, Jan 11, 2016	22.59	22.59	22.26	22.44
645	AMEX	DBGR	Fri, Jan 8, 2016	22.76	22.76	22.10	22.13
644	AMEX	DBGR	Thu, Jan 7, 2016	22.58	22.76	22.31	22.31
643	AMEX	DBGR	Wed, Jan 6, 2016	23.00	23.20	22.95	23.09
642	AMEX	DBGR	Tue, Jan 5, 2016	23.44	23.48	23.33	23.46
641	AMEX	DBGR	Mon, Jan 4, 2016	23.58	23.68	23.29	23.47
640	AMEX	DBGR	Thu, Dec 31, 2015	24.20	24.23	24.00	24.01
639	AMEX	DBGR	Wed, Dec 30, 2015	24.37	24.37	24.22	24.22
638	AMEX	DBGR	Tue, Dec 29, 2015	24.58	24.64	24.52	24.58
637	AMEX	DBGR	Mon, Dec 28, 2015	24.20	24.26	24.11	24.21
636	AMEX	DBGR	Thu, Dec 24, 2015	24.25	24.41	24.25	24.36
635	AMEX	DBGR	Wed, Dec 23, 2015	24.15	24.38	24.15	24.35
634	AMEX	DBGR	Tue, Dec 22, 2015	23.80	23.97	23.67	23.95
633	AMEX	DBGR	Mon, Dec 21, 2015	24.35	24.35	23.73	23.87
632	AMEX	DBGR	Fri, Dec 18, 2015	24.03	24.07	23.90	23.90
631	AMEX	DBGR	Thu, Dec 17, 2015	24.46	24.46	24.27	24.35
630	AMEX	DBGR	Wed, Dec 16, 2015	23.89	24.16	23.72	24.13
629	AMEX	DBGR	Tue, Dec 15, 2015	23.65	23.81	23.65	23.68
628	AMEX	DBGR	Mon, Dec 14, 2015	23.41	23.41	22.98	23.32
627	AMEX	DBGR	Fri, Dec 11, 2015	23.48	23.55	23.30	23.34
626	AMEX	DBGR	Thu, Dec 10, 2015	23.94	24.20	23.94	24.05
625	AMEX	DBGR	Wed, Dec 9, 2015	24.03	24.24	23.75	23.85
624	AMEX	DBGR	Tue, Dec 8, 2015	24.25	24.38	24.16	24.27
623	AMEX	DBGR	Mon, Dec 7, 2015	24.93	24.93	24.68	24.80
622	AMEX	DBGR	Fri, Dec 4, 2015	24.28	24.71	24.28	24.67
621	AMEX	DBGR	Thu, Dec 3, 2015	24.88	24.89	24.17	24.23
620	AMEX	DBGR	Wed, Dec 2, 2015	25.42	25.53	25.17	25.17
619	AMEX	DBGR	Tue, Dec 1, 2015	25.68	25.70	25.51	25.57
618	AMEX	DBGR	Mon, Nov 30, 2015	25.77	25.81	25.72	25.74
617	AMEX	DBGR	Fri, Nov 27, 2015	25.59	25.64	25.57	25.62
616	AMEX	DBGR	Wed, Nov 25, 2015	25.26	25.37	25.26	25.30
615	AMEX	DBGR	Tue, Nov 24, 2015	24.77	24.95	24.76	24.91
614	AMEX	DBGR	Mon, Nov 23, 2015	25.19	25.23	25.05	25.12
613	AMEX	DBGR	Fri, Nov 20, 2015	25.26	25.30	25.18	25.20
612	AMEX	DBGR	Thu, Nov 19, 2015	25.15	25.23	25.12	25.12
611	AMEX	DBGR	Wed, Nov 18, 2015	24.91	25.08	24.82	25.06
610	AMEX	DBGR	Tue, Nov 17, 2015	24.80	24.95	24.70	24.78
609	AMEX	DBGR	Mon, Nov 16, 2015	24.31	24.58	24.31	24.58
608	AMEX	DBGR	Fri, Nov 13, 2015	24.31	24.37	24.14	24.24
607	AMEX	DBGR	Thu, Nov 12, 2015	24.47	24.53	24.36	24.36
606	AMEX	DBGR	Wed, Nov 11, 2015	24.78	24.78	24.64	24.67
605	AMEX	DBGR	Tue, Nov 10, 2015	24.57	24.66	24.51	24.65
604	AMEX	DBGR	Mon, Nov 9, 2015	24.86	24.86	24.50	24.62
603	AMEX	DBGR	Fri, Nov 6, 2015	25.02	25.08	24.92	24.94
602	AMEX	DBGR	Thu, Nov 5, 2015	24.79	24.83	24.67	24.73
601	AMEX	DBGR	Wed, Nov 4, 2015	24.80	24.80	24.60	24.68
600	AMEX	DBGR	Tue, Nov 3, 2015	24.80	24.98	24.80	24.88
599	AMEX	DBGR	Mon, Nov 2, 2015	24.93	24.99	24.88	24.98
598	AMEX	DBGR	Fri, Oct 30, 2015	24.55	24.75	24.55	24.61
597	AMEX	DBGR	Thu, Oct 29, 2015	24.61	24.64	24.49	24.63
596	AMEX	DBGR	Wed, Oct 28, 2015	24.48	24.82	24.48	24.82
595	AMEX	DBGR	Tue, Oct 27, 2015	24.42	24.49	24.32	24.37
594	AMEX	DBGR	Mon, Oct 26, 2015	24.68	24.69	24.51	24.58
593	AMEX	DBGR	Fri, Oct 23, 2015	24.53	24.73	24.52	24.68
592	AMEX	DBGR	Thu, Oct 22, 2015	23.72	24.13	23.72	24.05
591	AMEX	DBGR	Wed, Oct 21, 2015	23.39	23.46	23.26	23.26
590	AMEX	DBGR	Tue, Oct 20, 2015	23.12	23.24	23.12	23.17
589	AMEX	DBGR	Mon, Oct 19, 2015	23.16	23.25	23.15	23.22
588	AMEX	DBGR	Fri, Oct 16, 2015	23.06	23.12	23.01	23.12
587	AMEX	DBGR	Thu, Oct 15, 2015	23.00	23.21	22.95	23.16
586	AMEX	DBGR	Wed, Oct 14, 2015	22.83	22.96	22.69	22.71
585	AMEX	DBGR	Tue, Oct 13, 2015	22.77	23.01	22.77	22.88
584	AMEX	DBGR	Mon, Oct 12, 2015	23.06	23.19	23.06	23.16
583	AMEX	DBGR	Fri, Oct 9, 2015	23.16	23.16	23.03	23.16
582	AMEX	DBGR	Thu, Oct 8, 2015	22.87	23.14	22.86	23.13
581	AMEX	DBGR	Wed, Oct 7, 2015	22.97	23.09	22.79	22.95
580	AMEX	DBGR	Tue, Oct 6, 2015	22.66	22.76	22.59	22.63
579	AMEX	DBGR	Mon, Oct 5, 2015	22.50	22.64	22.48	22.62
578	AMEX	DBGR	Fri, Oct 2, 2015	21.65	22.17	21.55	22.17
577	AMEX	DBGR	Thu, Oct 1, 2015	22.09	22.09	21.73	21.91
576	AMEX	DBGR	Wed, Sep 30, 2015	22.19	22.28	21.97	22.15
575	AMEX	DBGR	Tue, Sep 29, 2015	21.68	21.76	21.57	21.72
574	AMEX	DBGR	Mon, Sep 28, 2015	21.96	21.96	21.65	21.69
573	AMEX	DBGR	Fri, Sep 25, 2015	22.21	22.28	21.97	22.07
572	AMEX	DBGR	Thu, Sep 24, 2015	21.61	21.92	21.48	21.89
571	AMEX	DBGR	Wed, Sep 23, 2015	22.17	22.21	21.98	22.02
570	AMEX	DBGR	Tue, Sep 22, 2015	22.16	22.19	21.97	22.11
569	AMEX	DBGR	Mon, Sep 21, 2015	22.79	22.86	22.68	22.84
568	AMEX	DBGR	Fri, Sep 18, 2015	22.70	22.90	22.65	22.81
567	AMEX	DBGR	Thu, Sep 17, 2015	23.47	23.57	23.35	23.38
566	AMEX	DBGR	Wed, Sep 16, 2015	23.45	23.51	23.43	23.51
565	AMEX	DBGR	Tue, Sep 15, 2015	23.28	23.51	23.24	23.50
564	AMEX	DBGR	Mon, Sep 14, 2015	23.25	23.37	23.18	23.27
563	AMEX	DBGR	Fri, Sep 11, 2015	23.25	23.36	23.20	23.34
562	AMEX	DBGR	Thu, Sep 10, 2015	23.40	23.54	23.39	23.50
561	AMEX	DBGR	Wed, Sep 9, 2015	23.93	23.95	23.29	23.32
560	AMEX	DBGR	Tue, Sep 8, 2015	23.65	23.71	23.50	23.67
559	AMEX	DBGR	Fri, Sep 4, 2015	23.02	23.13	22.82	22.97
558	AMEX	DBGR	Thu, Sep 3, 2015	23.55	23.77	23.46	23.46
557	AMEX	DBGR	Wed, Sep 2, 2015	23.16	23.21	22.97	23.21
556	AMEX	DBGR	Tue, Sep 1, 2015	22.97	23.00	22.71	22.76
555	AMEX	DBGR	Mon, Aug 31, 2015	23.37	23.54	23.36	23.46
554	AMEX	DBGR	Fri, Aug 28, 2015	23.49	23.62	23.40	23.60
553	AMEX	DBGR	Thu, Aug 27, 2015	23.61	23.75	23.45	23.72
552	AMEX	DBGR	Wed, Aug 26, 2015	23.13	23.30	22.68	23.30
551	AMEX	DBGR	Tue, Aug 25, 2015	22.94	23.26	22.36	22.41
550	AMEX	DBGR	Mon, Aug 24, 2015	21.63	22.62	21.03	21.95
549	AMEX	DBGR	Fri, Aug 21, 2015	23.46	23.66	22.80	22.86
548	AMEX	DBGR	Thu, Aug 20, 2015	24.21	24.21	23.59	23.60
547	AMEX	DBGR	Wed, Aug 19, 2015	24.67	24.67	24.45	24.51
546	AMEX	DBGR	Tue, Aug 18, 2015	25.03	25.05	24.91	24.96
545	AMEX	DBGR	Mon, Aug 17, 2015	24.86	25.12	24.83	25.12
544	AMEX	DBGR	Fri, Aug 14, 2015	25.16	25.28	25.09	25.25
543	AMEX	DBGR	Thu, Aug 13, 2015	25.24	25.26	25.11	25.13
542	AMEX	DBGR	Wed, Aug 12, 2015	25.09	25.22	24.85	25.21
541	AMEX	DBGR	Tue, Aug 11, 2015	25.86	25.88	25.72	25.80
540	AMEX	DBGR	Mon, Aug 10, 2015	26.32	26.48	26.32	26.48
539	AMEX	DBGR	Fri, Aug 7, 2015	26.30	26.35	26.20	26.26
538	AMEX	DBGR	Thu, Aug 6, 2015	26.55	26.57	26.31	26.43
537	AMEX	DBGR	Wed, Aug 5, 2015	26.45	26.58	26.45	26.48
536	AMEX	DBGR	Tue, Aug 4, 2015	26.11	26.20	26.11	26.20
535	AMEX	DBGR	Mon, Aug 3, 2015	26.12	26.14	25.99	26.06
534	AMEX	DBGR	Fri, Jul 31, 2015	25.63	25.86	25.55	25.82
533	AMEX	DBGR	Thu, Jul 30, 2015	25.62	25.69	25.42	25.69
532	AMEX	DBGR	Wed, Jul 29, 2015	25.55	25.73	25.52	25.68
531	AMEX	DBGR	Tue, Jul 28, 2015	25.45	25.60	25.31	25.56
530	AMEX	DBGR	Mon, Jul 27, 2015	25.39	25.39	25.15	25.19
529	AMEX	DBGR	Fri, Jul 24, 2015	26.12	26.14	25.73	25.74
528	AMEX	DBGR	Thu, Jul 23, 2015	26.23	26.27	26.05	26.07
527	AMEX	DBGR	Wed, Jul 22, 2015	26.14	26.33	26.14	26.29
526	AMEX	DBGR	Tue, Jul 21, 2015	26.59	26.59	26.35	26.41
525	AMEX	DBGR	Mon, Jul 20, 2015	26.82	26.82	26.68	26.76
524	AMEX	DBGR	Fri, Jul 17, 2015	26.65	26.65	26.55	26.63
523	AMEX	DBGR	Thu, Jul 16, 2015	26.69	26.77	26.65	26.70
522	AMEX	DBGR	Wed, Jul 15, 2015	26.31	26.34	26.16	26.26
521	AMEX	DBGR	Tue, Jul 14, 2015	26.00	26.29	26.00	26.27
520	AMEX	DBGR	Mon, Jul 13, 2015	26.20	26.21	26.04	26.15
519	AMEX	DBGR	Fri, Jul 10, 2015	25.73	25.99	25.67	25.96
518	AMEX	DBGR	Thu, Jul 9, 2015	25.05	25.13	24.99	25.00
517	AMEX	DBGR	Wed, Jul 8, 2015	24.58	24.60	24.35	24.45
516	AMEX	DBGR	Tue, Jul 7, 2015	24.72	24.89	24.39	24.87
515	AMEX	DBGR	Mon, Jul 6, 2015	24.88	25.03	24.66	24.78
514	AMEX	DBGR	Thu, Jul 2, 2015	25.42	25.42	25.24	25.34
513	AMEX	DBGR	Wed, Jul 1, 2015	25.60	25.72	25.36	25.48
512	AMEX	DBGR	Tue, Jun 30, 2015	25.36	25.36	24.92	25.10
511	AMEX	DBGR	Mon, Jun 29, 2015	25.76	25.76	24.97	24.98
510	AMEX	DBGR	Fri, Jun 26, 2015	26.25	26.35	26.14	26.28
509	AMEX	DBGR	Thu, Jun 25, 2015	26.07	26.14	25.85	26.09
508	AMEX	DBGR	Wed, Jun 24, 2015	26.14	26.22	25.95	26.00
507	AMEX	DBGR	Tue, Jun 23, 2015	27.69	27.78	27.56	27.63
506	AMEX	DBGR	Mon, Jun 22, 2015	27.12	27.37	27.10	27.28
505	AMEX	DBGR	Fri, Jun 19, 2015	26.47	26.49	26.27	26.35
504	AMEX	DBGR	Thu, Jun 18, 2015	26.04	26.92	26.04	26.57
503	AMEX	DBGR	Wed, Jun 17, 2015	26.32	26.44	25.94	26.05
502	AMEX	DBGR	Tue, Jun 16, 2015	26.26	26.48	26.23	26.44
501	AMEX	DBGR	Mon, Jun 15, 2015	26.31	26.37	26.22	26.31
500	AMEX	DBGR	Fri, Jun 12, 2015	26.73	26.79	26.49	26.77
499	AMEX	DBGR	Thu, Jun 11, 2015	27.29	27.38	26.99	27.05
498	AMEX	DBGR	Wed, Jun 10, 2015	26.56	27.02	26.56	26.91
497	AMEX	DBGR	Tue, Jun 9, 2015	26.19	26.35	26.07	26.19
496	AMEX	DBGR	Mon, Jun 8, 2015	26.50	26.59	26.25	26.31
495	AMEX	DBGR	Fri, Jun 5, 2015	26.89	26.94	26.72	26.74
494	AMEX	DBGR	Thu, Jun 4, 2015	27.06	27.38	26.82	26.93
493	AMEX	DBGR	Wed, Jun 3, 2015	27.42	27.42	27.15	27.29
492	AMEX	DBGR	Tue, Jun 2, 2015	27.07	27.23	27.00	27.14
491	AMEX	DBGR	Mon, Jun 1, 2015	27.43	27.49	27.25	27.42
490	AMEX	DBGR	Fri, May 29, 2015	27.63	27.63	27.25	27.37
489	AMEX	DBGR	Thu, May 28, 2015	28.01	28.09	27.77	27.98
488	AMEX	DBGR	Wed, May 27, 2015	27.83	28.16	27.82	28.13
487	AMEX	DBGR	Tue, May 26, 2015	28.03	28.03	27.71	27.84
486	AMEX	DBGR	Fri, May 22, 2015	28.31	28.31	28.20	28.27
485	AMEX	DBGR	Thu, May 21, 2015	28.24	28.40	28.24	28.40
484	AMEX	DBGR	Wed, May 20, 2015	28.24	28.38	28.20	28.34
483	AMEX	DBGR	Tue, May 19, 2015	28.20	28.43	28.13	28.28
482	AMEX	DBGR	Mon, May 18, 2015	27.54	27.81	27.50	27.80
481	AMEX	DBGR	Fri, May 15, 2015	27.58	27.63	27.22	27.44
480	AMEX	DBGR	Thu, May 14, 2015	27.40	27.68	27.40	27.64
479	AMEX	DBGR	Wed, May 13, 2015	27.42	27.52	27.01	27.11
478	AMEX	DBGR	Tue, May 12, 2015	27.51	27.55	27.30	27.50
477	AMEX	DBGR	Mon, May 11, 2015	27.90	27.96	27.76	27.80
476	AMEX	DBGR	Fri, May 8, 2015	27.60	28.03	27.60	28.00
475	AMEX	DBGR	Thu, May 7, 2015	27.17	27.32	27.16	27.24
474	AMEX	DBGR	Wed, May 6, 2015	27.20	27.26	26.90	27.09
473	AMEX	DBGR	Tue, May 5, 2015	27.58	27.63	27.06	27.14
472	AMEX	DBGR	Mon, May 4, 2015	27.77	27.91	27.77	27.82
471	AMEX	DBGR	Fri, May 1, 2015	27.36	27.68	27.36	27.68
470	AMEX	DBGR	Thu, Apr 30, 2015	27.60	27.74	27.20	27.27
469	AMEX	DBGR	Wed, Apr 29, 2015	27.94	27.95	27.27	27.57
468	AMEX	DBGR	Tue, Apr 28, 2015	28.55	28.58	28.20	28.42
467	AMEX	DBGR	Mon, Apr 27, 2015	28.87	28.95	28.78	28.81
466	AMEX	DBGR	Fri, Apr 24, 2015	28.32	28.47	28.21	28.40
465	AMEX	DBGR	Thu, Apr 23, 2015	28.33	28.39	28.14	28.33
464	AMEX	DBGR	Wed, Apr 22, 2015	28.68	28.68	28.42	28.64
463	AMEX	DBGR	Tue, Apr 21, 2015	28.95	28.99	28.70	28.80
462	AMEX	DBGR	Mon, Apr 20, 2015	28.57	28.65	28.50	28.57
461	AMEX	DBGR	Fri, Apr 17, 2015	28.45	28.49	28.02	28.08
460	AMEX	DBGR	Thu, Apr 16, 2015	29.06	29.06	28.80	28.86
459	AMEX	DBGR	Wed, Apr 15, 2015	29.56	29.58	29.34	29.40
458	AMEX	DBGR	Tue, Apr 14, 2015	29.50	29.51	29.33	29.47
457	AMEX	DBGR	Mon, Apr 13, 2015	29.75	29.76	29.52	29.57
456	AMEX	DBGR	Fri, Apr 10, 2015	29.70	29.80	29.64	29.80
455	AMEX	DBGR	Thu, Apr 9, 2015	29.11	29.42	29.11	29.34
454	AMEX	DBGR	Wed, Apr 8, 2015	29.10	29.10	28.89	29.04
453	AMEX	DBGR	Tue, Apr 7, 2015	29.08	29.20	29.03	29.06
452	AMEX	DBGR	Mon, Apr 6, 2015	28.79	28.99	28.64	28.91
451	AMEX	DBGR	Thu, Apr 2, 2015	28.84	28.89	28.73	28.85
450	AMEX	DBGR	Wed, Apr 1, 2015	29.03	29.03	28.77	28.90
449	AMEX	DBGR	Tue, Mar 31, 2015	28.77	28.90	28.66	28.70
448	AMEX	DBGR	Mon, Mar 30, 2015	28.92	29.12	28.92	29.08
447	AMEX	DBGR	Fri, Mar 27, 2015	28.58	28.67	28.49	28.61
446	AMEX	DBGR	Thu, Mar 26, 2015	28.19	28.62	28.11	28.57
445	AMEX	DBGR	Wed, Mar 25, 2015	28.83	28.84	28.51	28.53
444	AMEX	DBGR	Tue, Mar 24, 2015	28.74	28.95	28.68	28.81
443	AMEX	DBGR	Mon, Mar 23, 2015	28.68	28.68	28.50	28.50
442	AMEX	DBGR	Fri, Mar 20, 2015	28.99	29.05	28.87	28.93
441	AMEX	DBGR	Thu, Mar 19, 2015	28.51	28.72	28.42	28.69
440	AMEX	DBGR	Wed, Mar 18, 2015	28.68	28.86	28.55	28.58
439	AMEX	DBGR	Tue, Mar 17, 2015	28.87	28.99	28.70	28.90
438	AMEX	DBGR	Mon, Mar 16, 2015	29.12	29.33	29.01	29.24
437	AMEX	DBGR	Fri, Mar 13, 2015	28.37	28.80	28.33	28.79
436	AMEX	DBGR	Thu, Mar 12, 2015	28.36	28.52	28.33	28.52
435	AMEX	DBGR	Wed, Mar 11, 2015	28.11	28.53	28.11	28.49
434	AMEX	DBGR	Tue, Mar 10, 2015	27.75	27.86	27.58	27.78
433	AMEX	DBGR	Mon, Mar 9, 2015	27.81	27.97	27.80	27.95
432	AMEX	DBGR	Fri, Mar 6, 2015	27.79	27.94	27.71	27.75
431	AMEX	DBGR	Thu, Mar 5, 2015	27.70	27.81	27.66	27.74
430	AMEX	DBGR	Wed, Mar 4, 2015	27.41	27.56	27.13	27.52
429	AMEX	DBGR	Tue, Mar 3, 2015	27.53	27.55	27.20	27.35
428	AMEX	DBGR	Mon, Mar 2, 2015	27.57	27.64	27.48	27.64
427	AMEX	DBGR	Fri, Feb 27, 2015	27.40	27.55	27.35	27.51
426	AMEX	DBGR	Thu, Feb 26, 2015	27.22	27.42	27.22	27.38
425	AMEX	DBGR	Wed, Feb 25, 2015	27.11	27.14	27.03	27.11
424	AMEX	DBGR	Tue, Feb 24, 2015	26.98	27.17	26.92	27.15
423	AMEX	DBGR	Mon, Feb 23, 2015	27.02	27.03	26.85	26.94
422	AMEX	DBGR	Fri, Feb 20, 2015	26.64	26.99	26.57	26.93
421	AMEX	DBGR	Thu, Feb 19, 2015	26.57	26.62	26.50	26.60
420	AMEX	DBGR	Wed, Feb 18, 2015	26.56	26.60	26.47	26.56
419	AMEX	DBGR	Tue, Feb 17, 2015	26.43	26.48	26.18	26.41
418	AMEX	DBGR	Fri, Feb 13, 2015	26.72	26.72	26.45	26.56
417	AMEX	DBGR	Thu, Feb 12, 2015	26.49	26.54	26.29	26.54
416	AMEX	DBGR	Wed, Feb 11, 2015	26.08	26.08	25.87	26.03
415	AMEX	DBGR	Tue, Feb 10, 2015	26.07	26.14	25.85	26.10
414	AMEX	DBGR	Mon, Feb 9, 2015	25.77	25.79	25.02	25.71
413	AMEX	DBGR	Fri, Feb 6, 2015	26.32	26.32	26.00	26.07
412	AMEX	DBGR	Thu, Feb 5, 2015	26.28	26.38	26.14	26.38
411	AMEX	DBGR	Wed, Feb 4, 2015	26.26	26.36	26.04	26.16
410	AMEX	DBGR	Tue, Feb 3, 2015	26.42	26.44	26.24	26.43
409	AMEX	DBGR	Mon, Feb 2, 2015	25.85	26.21	25.75	26.18
408	AMEX	DBGR	Fri, Jan 30, 2015	26.00	26.00	25.69	25.71
407	AMEX	DBGR	Thu, Jan 29, 2015	25.95	26.05	25.80	26.05
406	AMEX	DBGR	Wed, Jan 28, 2015	25.95	25.97	25.58	25.60
405	AMEX	DBGR	Tue, Jan 27, 2015	25.90	25.90	25.61	25.72
404	AMEX	DBGR	Mon, Jan 26, 2015	25.98	26.20	25.88	26.15
403	AMEX	DBGR	Fri, Jan 23, 2015	25.77	25.84	25.62	25.72
402	AMEX	DBGR	Thu, Jan 22, 2015	25.14	25.57	24.96	25.49
401	AMEX	DBGR	Wed, Jan 21, 2015	24.81	25.00	24.69	25.00
400	AMEX	DBGR	Tue, Jan 20, 2015	25.03	25.15	24.82	24.88
399	AMEX	DBGR	Fri, Jan 16, 2015	24.46	25.03	24.44	24.98
398	AMEX	DBGR	Thu, Jan 15, 2015	24.28	24.36	24.22	24.28
397	AMEX	DBGR	Wed, Jan 14, 2015	23.92	23.99	23.75	23.99
396	AMEX	DBGR	Tue, Jan 13, 2015	24.18	24.18	23.74	23.85
395	AMEX	DBGR	Mon, Jan 12, 2015	23.70	23.72	23.52	23.72
394	AMEX	DBGR	Fri, Jan 9, 2015	23.95	23.95	23.41	23.56
393	AMEX	DBGR	Thu, Jan 8, 2015	23.64	23.87	23.51	23.84
392	AMEX	DBGR	Wed, Jan 7, 2015	23.39	23.39	23.10	23.30
391	AMEX	DBGR	Tue, Jan 6, 2015	23.04	23.09	22.97	22.97
390	AMEX	DBGR	Mon, Jan 5, 2015	23.31	23.35	22.92	23.01
389	AMEX	DBGR	Fri, Jan 2, 2015	23.74	23.74	23.60	23.71
388	AMEX	DBGR	Wed, Dec 31, 2014	23.70	23.73	23.42	23.48
387	AMEX	DBGR	Tue, Dec 30, 2014	23.72	23.89	23.55	23.59
386	AMEX	DBGR	Mon, Dec 29, 2014	23.96	24.03	23.90	24.03
385	AMEX	DBGR	Fri, Dec 26, 2014	24.01	24.23	23.97	24.23
384	AMEX	DBGR	Wed, Dec 24, 2014	24.01	24.21	23.87	24.15
383	AMEX	DBGR	Tue, Dec 23, 2014	24.12	24.12	23.92	23.92
382	AMEX	DBGR	Mon, Dec 22, 2014	23.98	24.00	23.80	23.94
381	AMEX	DBGR	Fri, Dec 19, 2014	23.75	23.81	23.60	23.75
380	AMEX	DBGR	Thu, Dec 18, 2014	25.75	25.96	25.75	25.91
379	AMEX	DBGR	Wed, Dec 17, 2014	25.27	25.43	25.04	25.39
378	AMEX	DBGR	Tue, Dec 16, 2014	24.33	25.15	24.33	24.91
377	AMEX	DBGR	Mon, Dec 15, 2014	25.42	25.42	24.58	24.59
376	AMEX	DBGR	Fri, Dec 12, 2014	25.61	25.63	25.24	25.24
375	AMEX	DBGR	Thu, Dec 11, 2014	26.17	26.17	25.93	25.95
374	AMEX	DBGR	Wed, Dec 10, 2014	25.89	26.00	25.62	25.71
373	AMEX	DBGR	Tue, Dec 9, 2014	25.87	25.99	25.78	25.99
372	AMEX	DBGR	Mon, Dec 8, 2014	26.32	26.51	26.25	26.26
371	AMEX	DBGR	Fri, Dec 5, 2014	26.38	26.59	26.38	26.56
370	AMEX	DBGR	Thu, Dec 4, 2014	26.14	26.21	25.95	26.05
369	AMEX	DBGR	Wed, Dec 3, 2014	26.27	26.36	26.23	26.36
368	AMEX	DBGR	Tue, Dec 2, 2014	26.20	26.26	26.10	26.26
367	AMEX	DBGR	Mon, Dec 1, 2014	26.19	26.31	26.18	26.31
366	AMEX	DBGR	Fri, Nov 28, 2014	26.25	26.25	26.15	26.25
365	AMEX	DBGR	Wed, Nov 26, 2014	26.15	26.19	26.10	26.16
364	AMEX	DBGR	Tue, Nov 25, 2014	25.94	26.11	25.91	26.00
363	AMEX	DBGR	Mon, Nov 24, 2014	25.86	25.87	25.76	25.79
362	AMEX	DBGR	Fri, Nov 21, 2014	25.43	25.68	25.43	25.65
361	AMEX	DBGR	Thu, Nov 20, 2014	24.78	25.05	24.78	25.05
360	AMEX	DBGR	Wed, Nov 19, 2014	24.94	25.06	24.94	25.06
359	AMEX	DBGR	Tue, Nov 18, 2014	24.77	25.01	24.77	25.01
358	AMEX	DBGR	Mon, Nov 17, 2014	24.45	24.55	24.45	24.55
357	AMEX	DBGR	Fri, Nov 14, 2014	24.41	24.44	24.41	24.42
356	AMEX	DBGR	Thu, Nov 13, 2014	24.42	24.45	24.37	24.45
355	AMEX	DBGR	Wed, Nov 12, 2014	24.31	24.37	24.24	24.36
354	AMEX	DBGR	Tue, Nov 11, 2014	24.67	24.69	24.62	24.66
353	AMEX	DBGR	Mon, Nov 10, 2014	24.42	24.66	24.42	24.63
352	AMEX	DBGR	Fri, Nov 7, 2014	24.46	24.46	24.40	24.41
351	AMEX	DBGR	Thu, Nov 6, 2014	24.79	24.80	24.65	24.78
350	AMEX	DBGR	Wed, Nov 5, 2014	24.61	24.61	24.49	24.53
349	AMEX	DBGR	Tue, Nov 4, 2014	24.38	24.39	24.13	24.34
348	AMEX	DBGR	Mon, Nov 3, 2014	24.42	24.43	24.41	24.41
347	AMEX	DBGR	Fri, Oct 31, 2014	24.39	24.59	24.39	24.56
346	AMEX	DBGR	Thu, Oct 30, 2014	23.68	24.19	23.68	24.05
345	AMEX	DBGR	Wed, Oct 29, 2014	24.05	24.05	23.80	23.96
344	AMEX	DBGR	Tue, Oct 28, 2014	23.76	23.95	23.76	23.95
343	AMEX	DBGR	Mon, Oct 27, 2014	23.56	23.56	23.48	23.50
342	AMEX	DBGR	Fri, Oct 24, 2014	23.76	23.81	23.68	23.74
341	AMEX	DBGR	Thu, Oct 23, 2014	23.70	23.92	23.70	23.92
340	AMEX	DBGR	Wed, Oct 22, 2014	23.57	23.60	23.40	23.41
339	AMEX	DBGR	Tue, Oct 21, 2014	23.42	23.57	23.37	23.50
338	AMEX	DBGR	Mon, Oct 20, 2014	23.13	23.13	22.94	23.03
337	AMEX	DBGR	Fri, Oct 17, 2014	22.99	23.33	22.95	23.20
336	AMEX	DBGR	Thu, Oct 16, 2014	21.96	22.68	21.91	22.51
335	AMEX	DBGR	Wed, Oct 15, 2014	23.05	23.05	22.44	22.65
334	AMEX	DBGR	Tue, Oct 14, 2014	23.14	23.26	23.09	23.15
333	AMEX	DBGR	Mon, Oct 13, 2014	23.15	23.28	22.94	22.94
332	AMEX	DBGR	Fri, Oct 10, 2014	23.41	23.42	23.13	23.16
331	AMEX	DBGR	Thu, Oct 9, 2014	23.94	23.94	23.43	23.43
330	AMEX	DBGR	Wed, Oct 8, 2014	23.88	23.96	23.64	23.93
329	AMEX	DBGR	Tue, Oct 7, 2014	23.90	24.10	23.80	23.91
328	AMEX	DBGR	Mon, Oct 6, 2014	24.55	24.55	24.11	24.13
327	AMEX	DBGR	Fri, Oct 3, 2014	24.49	24.52	24.40	24.52
326	AMEX	DBGR	Thu, Oct 2, 2014	24.53	24.53	24.18	24.28
325	AMEX	DBGR	Wed, Oct 1, 2014	24.80	24.80	24.62	24.67
324	AMEX	DBGR	Tue, Sep 30, 2014	24.85	24.91	24.80	24.91
323	AMEX	DBGR	Mon, Sep 29, 2014	24.70	24.84	24.70	24.80
322	AMEX	DBGR	Fri, Sep 26, 2014	24.98	25.08	24.98	25.03
321	AMEX	DBGR	Thu, Sep 25, 2014	25.30	25.30	24.90	24.96
320	AMEX	DBGR	Wed, Sep 24, 2014	25.26	25.45	25.26	25.43
319	AMEX	DBGR	Tue, Sep 23, 2014	25.39	25.42	25.15	25.24
318	AMEX	DBGR	Mon, Sep 22, 2014	25.69	25.69	25.65	25.67
317	AMEX	DBGR	Fri, Sep 19, 2014	25.80	25.81	25.67	25.67
316	AMEX	DBGR	Thu, Sep 18, 2014	25.62	25.68	25.62	25.68
315	AMEX	DBGR	Wed, Sep 17, 2014	25.40	25.40	25.39	25.39
314	AMEX	DBGR	Tue, Sep 16, 2014	25.26	25.40	25.24	25.35
313	AMEX	DBGR	Mon, Sep 15, 2014	25.37	25.46	25.36	25.38
312	AMEX	DBGR	Fri, Sep 12, 2014	25.37	25.37	25.37	25.37
311	AMEX	DBGR	Thu, Sep 11, 2014	25.53	25.53	25.41	25.47
310	AMEX	DBGR	Wed, Sep 10, 2014	25.62	25.62	25.52	25.61
309	AMEX	DBGR	Tue, Sep 9, 2014	25.61	25.61	25.50	25.54
308	AMEX	DBGR	Mon, Sep 8, 2014	25.61	25.65	25.61	25.64
307	AMEX	DBGR	Fri, Sep 5, 2014	25.82	25.82	25.61	25.70
306	AMEX	DBGR	Thu, Sep 4, 2014	25.49	25.66	25.49	25.61
305	AMEX	DBGR	Wed, Sep 3, 2014	25.22	25.41	25.22	25.36
304	AMEX	DBGR	Tue, Sep 2, 2014	24.90	25.03	24.90	24.97
303	AMEX	DBGR	Fri, Aug 29, 2014	24.68	24.96	24.68	24.91
302	AMEX	DBGR	Thu, Aug 28, 2014	24.84	24.95	24.84	24.92
301	AMEX	DBGR	Wed, Aug 27, 2014	25.33	25.33	25.11	25.15
300	AMEX	DBGR	Tue, Aug 26, 2014	25.03	25.27	25.03	25.23
299	AMEX	DBGR	Mon, Aug 25, 2014	24.98	25.08	24.96	24.99
298	AMEX	DBGR	Fri, Aug 22, 2014	24.63	24.75	24.56	24.71
297	AMEX	DBGR	Thu, Aug 21, 2014	24.77	24.77	24.65	24.74
296	AMEX	DBGR	Wed, Aug 20, 2014	24.37	24.62	24.37	24.62
295	AMEX	DBGR	Tue, Aug 19, 2014	24.60	24.64	24.57	24.58
294	AMEX	DBGR	Mon, Aug 18, 2014	24.59	24.59	24.42	24.58
293	AMEX	DBGR	Fri, Aug 15, 2014	24.50	24.50	24.03	24.11
292	AMEX	DBGR	Thu, Aug 14, 2014	24.48	24.50	24.38	24.50
291	AMEX	DBGR	Wed, Aug 13, 2014	24.29	24.37	24.24	24.36
290	AMEX	DBGR	Tue, Aug 12, 2014	24.06	24.09	23.96	24.00
289	AMEX	DBGR	Mon, Aug 11, 2014	24.45	24.45	24.26	24.26
288	AMEX	DBGR	Fri, Aug 8, 2014	23.81	24.10	23.80	24.09
287	AMEX	DBGR	Thu, Aug 7, 2014	24.43	24.44	23.77	23.79
286	AMEX	DBGR	Wed, Aug 6, 2014	24.04	24.18	24.04	24.07
285	AMEX	DBGR	Tue, Aug 5, 2014	24.16	24.28	24.02	24.03
284	AMEX	DBGR	Mon, Aug 4, 2014	24.33	24.33	24.18	24.33
283	AMEX	DBGR	Fri, Aug 1, 2014	24.60	24.60	24.18	24.22
282	AMEX	DBGR	Thu, Jul 31, 2014	24.85	24.87	24.67	24.67
281	AMEX	DBGR	Wed, Jul 30, 2014	25.40	25.40	25.18	25.30
280	AMEX	DBGR	Tue, Jul 29, 2014	25.33	25.46	25.29	25.29
279	AMEX	DBGR	Mon, Jul 28, 2014	25.40	25.40	25.16	25.30
278	AMEX	DBGR	Fri, Jul 25, 2014	25.50	25.51	25.39	25.41
277	AMEX	DBGR	Thu, Jul 24, 2014	25.80	25.80	25.73	25.80
276	AMEX	DBGR	Wed, Jul 23, 2014	25.66	25.73	25.64	25.68
275	AMEX	DBGR	Tue, Jul 22, 2014	25.61	25.64	25.54	25.61
274	AMEX	DBGR	Mon, Jul 21, 2014	25.37	25.43	25.35	25.43
273	AMEX	DBGR	Fri, Jul 18, 2014	25.39	25.68	25.39	25.67
272	AMEX	DBGR	Thu, Jul 17, 2014	25.88	25.88	25.60	25.63
271	AMEX	DBGR	Wed, Jul 16, 2014	25.91	25.97	25.91	25.97
270	AMEX	DBGR	Tue, Jul 15, 2014	25.64	25.77	25.57	25.65
269	AMEX	DBGR	Mon, Jul 14, 2014	25.51	25.78	25.51	25.76
268	AMEX	DBGR	Fri, Jul 11, 2014	25.34	25.46	25.34	25.42
267	AMEX	DBGR	Thu, Jul 10, 2014	25.73	25.73	25.48	25.48
266	AMEX	DBGR	Wed, Jul 9, 2014	25.61	25.92	25.61	25.86
265	AMEX	DBGR	Tue, Jul 8, 2014	25.86	25.90	25.71	25.79
264	AMEX	DBGR	Mon, Jul 7, 2014	26.25	26.25	26.12	26.16
263	AMEX	DBGR	Thu, Jul 3, 2014	26.39	26.39	26.39	26.39
262	AMEX	DBGR	Wed, Jul 2, 2014	26.19	26.20	26.11	26.17
261	AMEX	DBGR	Tue, Jul 1, 2014	26.05	26.13	26.05	26.13
260	AMEX	DBGR	Mon, Jun 30, 2014	25.81	26.00	25.81	25.99
259	AMEX	DBGR	Fri, Jun 27, 2014	25.84	25.95	25.84	25.93
258	AMEX	DBGR	Thu, Jun 26, 2014	26.46	26.46	26.13	26.32
257	AMEX	DBGR	Wed, Jun 25, 2014	26.50	26.53	26.40	26.53
256	AMEX	DBGR	Tue, Jun 24, 2014	26.58	26.58	26.49	26.49
255	AMEX	DBGR	Mon, Jun 23, 2014	26.58	26.68	26.53	26.61
254	AMEX	DBGR	Fri, Jun 20, 2014	26.65	26.81	26.65	26.81
253	AMEX	DBGR	Thu, Jun 19, 2014	26.76	26.92	26.76	26.88
252	AMEX	DBGR	Wed, Jun 18, 2014	26.81	26.89	26.56	26.89
251	AMEX	DBGR	Tue, Jun 17, 2014	26.61	26.73	26.55	26.72
250	AMEX	DBGR	Mon, Jun 16, 2014	26.42	26.62	26.42	26.61
249	AMEX	DBGR	Fri, Jun 13, 2014	26.48	26.61	26.44	26.60
248	AMEX	DBGR	Thu, Jun 12, 2014	26.73	26.73	26.55	26.58
247	AMEX	DBGR	Wed, Jun 11, 2014	26.66	26.70	26.59	26.69
246	AMEX	DBGR	Tue, Jun 10, 2014	26.88	26.89	26.80	26.89
245	AMEX	DBGR	Mon, Jun 9, 2014	26.78	26.80	26.71	26.71
244	AMEX	DBGR	Fri, Jun 6, 2014	26.65	26.71	26.63	26.68
243	AMEX	DBGR	Thu, Jun 5, 2014	26.62	26.69	26.52	26.63
242	AMEX	DBGR	Wed, Jun 4, 2014	26.51	26.55	26.48	26.55
241	AMEX	DBGR	Tue, Jun 3, 2014	26.51	26.56	26.47	26.55
240	AMEX	DBGR	Mon, Jun 2, 2014	26.48	26.60	26.47	26.58
239	AMEX	DBGR	Fri, May 30, 2014	26.77	26.77	26.54	26.55
238	AMEX	DBGR	Thu, May 29, 2014	26.55	26.59	26.53	26.59
237	AMEX	DBGR	Wed, May 28, 2014	26.62	26.62	26.62	26.62
236	AMEX	DBGR	Tue, May 27, 2014	26.39	26.60	26.39	26.54
235	AMEX	DBGR	Fri, May 23, 2014	26.17	26.23	26.05	26.23
234	AMEX	DBGR	Thu, May 22, 2014	25.94	25.94	25.94	25.94
233	AMEX	DBGR	Wed, May 21, 2014	25.86	26.08	25.86	26.08
232	AMEX	DBGR	Tue, May 20, 2014	25.84	25.86	25.79	25.79
231	AMEX	DBGR	Mon, May 19, 2014	25.80	25.93	25.78	25.83
230	AMEX	DBGR	Fri, May 16, 2014	25.75	25.88	25.71	25.88
229	AMEX	DBGR	Thu, May 15, 2014	25.95	25.95	25.80	25.89
228	AMEX	DBGR	Wed, May 14, 2014	26.11	26.11	25.98	25.99
227	AMEX	DBGR	Tue, May 13, 2014	26.11	26.11	26.11	26.11
226	AMEX	DBGR	Mon, May 12, 2014	26.02	26.08	25.96	26.04
225	AMEX	DBGR	Fri, May 9, 2014	25.78	25.78	25.69	25.76
224	AMEX	DBGR	Thu, May 8, 2014	25.83	25.83	25.59	25.66
223	AMEX	DBGR	Wed, May 7, 2014	25.30	25.55	25.30	25.55
222	AMEX	DBGR	Tue, May 6, 2014	25.34	25.41	25.31	25.31
221	AMEX	DBGR	Mon, May 5, 2014	25.54	25.57	25.23	25.57
220	AMEX	DBGR	Fri, May 2, 2014	25.68	25.70	25.54	25.62
219	AMEX	DBGR	Thu, May 1, 2014	25.96	25.96	25.80	25.83
218	AMEX	DBGR	Wed, Apr 30, 2014	25.73	25.80	25.69	25.77
217	AMEX	DBGR	Tue, Apr 29, 2014	25.62	25.64	25.62	25.63
216	AMEX	DBGR	Mon, Apr 28, 2014	25.45	25.46	25.16	25.37
215	AMEX	DBGR	Fri, Apr 25, 2014	25.27	25.43	25.24	25.24
214	AMEX	DBGR	Thu, Apr 24, 2014	25.57	25.64	25.56	25.56
213	AMEX	DBGR	Wed, Apr 23, 2014	25.60	25.67	25.56	25.56
212	AMEX	DBGR	Tue, Apr 22, 2014	25.76	25.83	25.73	25.81
211	AMEX	DBGR	Mon, Apr 21, 2014	25.58	25.58	25.31	25.36
210	AMEX	DBGR	Thu, Apr 17, 2014	25.11	25.44	25.11	25.44
209	AMEX	DBGR	Wed, Apr 16, 2014	24.87	25.13	24.87	25.13
208	AMEX	DBGR	Tue, Apr 15, 2014	24.95	25.02	24.43	24.64
207	AMEX	DBGR	Mon, Apr 14, 2014	24.80	25.02	24.80	24.95
206	AMEX	DBGR	Fri, Apr 11, 2014	25.05	25.05	24.80	24.88
205	AMEX	DBGR	Thu, Apr 10, 2014	25.50	25.50	25.14	25.14
204	AMEX	DBGR	Wed, Apr 9, 2014	25.55	25.55	25.46	25.46
203	AMEX	DBGR	Tue, Apr 8, 2014	25.41	25.44	25.31	25.44
202	AMEX	DBGR	Mon, Apr 7, 2014	25.50	25.60	25.36	25.52
201	AMEX	DBGR	Fri, Apr 4, 2014	25.91	25.92	25.84	25.87
200	AMEX	DBGR	Thu, Apr 3, 2014	26.11	26.11	25.81	25.92
199	AMEX	DBGR	Wed, Apr 2, 2014	25.94	25.94	25.78	25.91
198	AMEX	DBGR	Tue, Apr 1, 2014	25.79	25.79	25.75	25.79
197	AMEX	DBGR	Mon, Mar 31, 2014	25.70	25.73	25.60	25.71
196	AMEX	DBGR	Fri, Mar 28, 2014	25.43	25.72	25.43	25.59
195	AMEX	DBGR	Thu, Mar 27, 2014	25.39	25.39	25.25	25.39
194	AMEX	DBGR	Wed, Mar 26, 2014	25.70	25.70	25.29	25.29
193	AMEX	DBGR	Tue, Mar 25, 2014	25.04	25.17	25.00	25.06
192	AMEX	DBGR	Mon, Mar 24, 2014	25.06	25.06	24.63	24.80
191	AMEX	DBGR	Fri, Mar 21, 2014	25.15	25.15	24.88	24.93
190	AMEX	DBGR	Thu, Mar 20, 2014	24.85	25.08	24.79	24.91
189	AMEX	DBGR	Wed, Mar 19, 2014	24.96	25.06	24.78	24.78
188	AMEX	DBGR	Tue, Mar 18, 2014	24.89	25.00	24.84	24.95
187	AMEX	DBGR	Mon, Mar 17, 2014	24.64	24.76	24.64	24.73
186	AMEX	DBGR	Fri, Mar 14, 2014	24.10	24.48	24.10	24.44
185	AMEX	DBGR	Thu, Mar 13, 2014	25.01	25.01	24.15	24.15
184	AMEX	DBGR	Wed, Mar 12, 2014	24.54	24.93	24.54	24.77
183	AMEX	DBGR	Tue, Mar 11, 2014	25.25	25.25	25.07	25.08
182	AMEX	DBGR	Mon, Mar 10, 2014	25.02	25.04	24.91	25.04
181	AMEX	DBGR	Fri, Mar 7, 2014	25.70	25.70	25.21	25.32
180	AMEX	DBGR	Thu, Mar 6, 2014	25.83	25.83	25.67	25.71
179	AMEX	DBGR	Wed, Mar 5, 2014	25.82	25.82	25.66	25.68
178	AMEX	DBGR	Tue, Mar 4, 2014	25.89	25.89	25.67	25.77
177	AMEX	DBGR	Mon, Mar 3, 2014	25.70	25.70	24.50	25.17
176	AMEX	DBGR	Fri, Feb 28, 2014	25.96	25.99	25.75	25.87
175	AMEX	DBGR	Thu, Feb 27, 2014	25.80	25.88	25.70	25.75
174	AMEX	DBGR	Wed, Feb 26, 2014	26.12	26.12	25.92	25.92
173	AMEX	DBGR	Tue, Feb 25, 2014	25.96	26.10	25.96	26.03
172	AMEX	DBGR	Mon, Feb 24, 2014	26.00	26.21	25.94	26.14
171	AMEX	DBGR	Fri, Feb 21, 2014	25.99	26.05	25.94	26.02
170	AMEX	DBGR	Thu, Feb 20, 2014	25.73	25.89	25.71	25.74
169	AMEX	DBGR	Wed, Feb 19, 2014	25.98	26.14	25.81	25.89
168	AMEX	DBGR	Tue, Feb 18, 2014	26.22	26.22	25.95	26.02
167	AMEX	DBGR	Fri, Feb 14, 2014	25.99	26.14	25.95	26.06
166	AMEX	DBGR	Thu, Feb 13, 2014	25.79	25.93	25.62	25.93
165	AMEX	DBGR	Wed, Feb 12, 2014	25.65	25.80	25.65	25.75
164	AMEX	DBGR	Tue, Feb 11, 2014	25.44	25.65	25.44	25.64
163	AMEX	DBGR	Mon, Feb 10, 2014	25.24	25.24	25.05	25.09
162	AMEX	DBGR	Fri, Feb 7, 2014	25.06	25.19	25.03	25.19
161	AMEX	DBGR	Thu, Feb 6, 2014	24.85	24.98	24.77	24.96
160	AMEX	DBGR	Wed, Feb 5, 2014	24.83	24.83	24.60	24.67
159	AMEX	DBGR	Tue, Feb 4, 2014	24.40	24.64	24.40	24.53
158	AMEX	DBGR	Mon, Feb 3, 2014	25.04	25.04	24.45	24.45
157	AMEX	DBGR	Fri, Jan 31, 2014	24.86	24.98	24.61	24.92
156	AMEX	DBGR	Wed, Jan 29, 2014	25.05	25.23	24.89	25.07
155	AMEX	DBGR	Tue, Jan 28, 2014	25.24	25.50	25.20	25.40
154	AMEX	DBGR	Mon, Jan 27, 2014	25.48	25.48	25.06	25.06
153	AMEX	DBGR	Fri, Jan 24, 2014	25.89	25.89	25.20	25.20
152	AMEX	DBGR	Wed, Jan 22, 2014	26.56	26.56	26.19	26.25
151	AMEX	DBGR	Tue, Jan 21, 2014	26.81	26.81	26.26	26.36
150	AMEX	DBGR	Fri, Jan 17, 2014	26.48	26.48	26.21	26.27
149	AMEX	DBGR	Thu, Jan 16, 2014	26.61	26.61	26.23	26.31
148	AMEX	DBGR	Wed, Jan 15, 2014	26.44	26.44	26.19	26.33
147	AMEX	DBGR	Tue, Jan 14, 2014	25.65	25.87	25.63	25.87
146	AMEX	DBGR	Mon, Jan 13, 2014	25.87	25.87	25.47	25.47
145	AMEX	DBGR	Fri, Jan 10, 2014	25.83	25.83	25.54	25.69
144	AMEX	DBGR	Thu, Jan 9, 2014	25.91	25.91	25.49	25.57
143	AMEX	DBGR	Wed, Jan 8, 2014	25.86	25.86	25.63	25.68
142	AMEX	DBGR	Tue, Jan 7, 2014	25.84	25.84	25.65	25.70
141	AMEX	DBGR	Mon, Jan 6, 2014	25.87	25.87	25.55	25.59
140	AMEX	DBGR	Fri, Jan 3, 2014	25.81	25.81	25.52	25.56
139	AMEX	DBGR	Thu, Jan 2, 2014	25.84	25.84	25.37	25.44
138	AMEX	DBGR	Tue, Dec 31, 2013	26.01	26.20	26.01	26.14
137	AMEX	DBGR	Mon, Dec 30, 2013	25.93	26.00	25.87	25.97
136	AMEX	DBGR	Fri, Dec 27, 2013	25.82	25.94	25.81	25.93
135	AMEX	DBGR	Thu, Dec 26, 2013	25.94	25.99	25.91	25.95
134	AMEX	DBGR	Tue, Dec 24, 2013	25.71	25.82	25.71	25.82
133	AMEX	DBGR	Mon, Dec 23, 2013	25.38	25.67	25.38	25.65
132	AMEX	DBGR	Fri, Dec 20, 2013	25.34	25.39	25.34	25.35
131	AMEX	DBGR	Thu, Dec 19, 2013	25.12	25.25	25.06	25.25
130	AMEX	DBGR	Wed, Dec 18, 2013	25.15	25.15	24.85	24.97
129	AMEX	DBGR	Tue, Dec 17, 2013	25.03	25.03	24.62	24.70
128	AMEX	DBGR	Mon, Dec 16, 2013	24.72	24.75	24.66	24.72
127	AMEX	DBGR	Fri, Dec 13, 2013	24.31	24.39	24.30	24.39
126	AMEX	DBGR	Thu, Dec 12, 2013	24.31	24.38	24.25	24.34
125	AMEX	DBGR	Wed, Dec 11, 2013	24.60	24.60	24.42	24.45
124	AMEX	DBGR	Tue, Dec 10, 2013	24.64	24.67	24.56	24.63
123	AMEX	DBGR	Mon, Dec 9, 2013	24.62	24.82	24.62	24.78
122	AMEX	DBGR	Fri, Dec 6, 2013	24.83	24.83	24.71	24.77
121	AMEX	DBGR	Thu, Dec 5, 2013	24.80	24.80	24.47	24.47
120	AMEX	DBGR	Wed, Dec 4, 2013	24.74	24.74	23.75	24.69
119	AMEX	DBGR	Tue, Dec 3, 2013	25.07	25.07	24.80	24.86
118	AMEX	DBGR	Mon, Dec 2, 2013	25.39	25.44	25.35	25.38
117	AMEX	DBGR	Fri, Nov 29, 2013	25.41	25.41	25.35	25.40
116	AMEX	DBGR	Wed, Nov 27, 2013	25.38	25.38	25.22	25.31
115	AMEX	DBGR	Tue, Nov 26, 2013	25.14	25.17	25.14	25.17
114	AMEX	DBGR	Mon, Nov 25, 2013	25.42	25.42	25.08	25.10
113	AMEX	DBGR	Fri, Nov 22, 2013	25.00	25.00	24.91	24.95
112	AMEX	DBGR	Thu, Nov 21, 2013	24.87	24.91	24.83	24.91
111	AMEX	DBGR	Wed, Nov 20, 2013	24.93	24.93	24.76	24.77
110	AMEX	DBGR	Tue, Nov 19, 2013	24.94	24.94	24.75	24.80
109	AMEX	DBGR	Mon, Nov 18, 2013	25.24	25.24	24.83	24.83
108	AMEX	DBGR	Fri, Nov 15, 2013	24.57	24.76	24.57	24.71
107	AMEX	DBGR	Thu, Nov 14, 2013	24.77	24.77	24.35	24.67
106	AMEX	DBGR	Wed, Nov 13, 2013	24.39	24.53	24.37	24.52
105	AMEX	DBGR	Tue, Nov 12, 2013	24.50	24.53	24.39	24.47
104	AMEX	DBGR	Mon, Nov 11, 2013	24.60	24.62	24.55	24.60
103	AMEX	DBGR	Fri, Nov 8, 2013	24.47	24.58	24.45	24.56
102	AMEX	DBGR	Thu, Nov 7, 2013	24.54	24.54	24.30	24.31
101	AMEX	DBGR	Wed, Nov 6, 2013	24.40	24.41	24.36	24.39
100	AMEX	DBGR	Tue, Nov 5, 2013	24.65	24.65	24.35	24.40
99	AMEX	DBGR	Mon, Nov 4, 2013	24.43	24.45	24.42	24.45
98	AMEX	DBGR	Fri, Nov 1, 2013	24.31	24.39	24.21	24.39
97	AMEX	DBGR	Thu, Oct 31, 2013	24.35	24.42	24.35	24.38
96	AMEX	DBGR	Wed, Oct 30, 2013	24.36	24.48	24.31	24.35
95	AMEX	DBGR	Tue, Oct 29, 2013	24.23	24.31	24.22	24.31
94	AMEX	DBGR	Mon, Oct 28, 2013	24.27	24.35	24.23	24.30
93	AMEX	DBGR	Fri, Oct 25, 2013	24.22	24.29	24.22	24.27
92	AMEX	DBGR	Thu, Oct 24, 2013	24.17	24.21	24.17	24.21
91	AMEX	DBGR	Wed, Oct 23, 2013	24.50	24.50	24.02	24.10
90	AMEX	DBGR	Tue, Oct 22, 2013	25.38	25.38	24.13	24.21
89	AMEX	DBGR	Mon, Oct 21, 2013	23.89	23.98	23.89	23.98
88	AMEX	DBGR	Fri, Oct 18, 2013	23.89	23.97	23.78	23.89
87	AMEX	DBGR	Thu, Oct 17, 2013	23.81	23.90	23.77	23.87
86	AMEX	DBGR	Wed, Oct 16, 2013	24.05	24.05	23.73	23.92
85	AMEX	DBGR	Tue, Oct 15, 2013	23.68	23.85	23.68	23.74
84	AMEX	DBGR	Mon, Oct 14, 2013	23.56	23.74	23.56	23.71
83	AMEX	DBGR	Fri, Oct 11, 2013	23.96	23.96	23.44	23.53
82	AMEX	DBGR	Thu, Oct 10, 2013	23.33	23.53	23.32	23.51
81	AMEX	DBGR	Wed, Oct 9, 2013	23.02	23.20	22.98	23.12
80	AMEX	DBGR	Tue, Oct 8, 2013	23.11	23.11	22.95	23.05
79	AMEX	DBGR	Mon, Oct 7, 2013	23.17	23.28	23.17	23.24
78	AMEX	DBGR	Fri, Oct 4, 2013	23.60	23.60	23.17	23.37
77	AMEX	DBGR	Thu, Oct 3, 2013	23.28	23.31	23.15	23.26
76	AMEX	DBGR	Wed, Oct 2, 2013	24.68	24.68	23.21	23.39
75	AMEX	DBGR	Tue, Oct 1, 2013	23.32	23.51	23.32	23.51
74	AMEX	DBGR	Mon, Sep 30, 2013	23.10	23.30	23.10	23.26
73	AMEX	DBGR	Fri, Sep 27, 2013	23.70	23.78	23.38	23.48
72	AMEX	DBGR	Thu, Sep 26, 2013	23.37	23.52	23.37	23.52
71	AMEX	DBGR	Wed, Sep 25, 2013	23.41	23.56	23.34	23.49
70	AMEX	DBGR	Tue, Sep 24, 2013	23.45	23.45	23.28	23.38
69	AMEX	DBGR	Mon, Sep 23, 2013	23.22	23.28	23.22	23.28
68	AMEX	DBGR	Fri, Sep 20, 2013	23.60	23.60	23.39	23.53
67	AMEX	DBGR	Thu, Sep 19, 2013	23.85	23.85	23.40	23.60
66	AMEX	DBGR	Wed, Sep 18, 2013	23.23	24.32	23.07	23.55
65	AMEX	DBGR	Tue, Sep 17, 2013	23.86	23.86	23.26	23.36
64	AMEX	DBGR	Mon, Sep 16, 2013	24.57	24.57	23.23	23.31
63	AMEX	DBGR	Fri, Sep 13, 2013	22.91	22.96	22.91	22.96
62	AMEX	DBGR	Thu, Sep 12, 2013	22.93	22.97	22.90	22.90
61	AMEX	DBGR	Wed, Sep 11, 2013	22.89	23.02	22.76	22.93
60	AMEX	DBGR	Tue, Sep 10, 2013	22.53	22.78	22.53	22.78
59	AMEX	DBGR	Mon, Sep 9, 2013	22.25	22.45	22.25	22.44
58	AMEX	DBGR	Fri, Sep 6, 2013	22.18	22.29	22.18	22.29
57	AMEX	DBGR	Thu, Sep 5, 2013	22.21	22.24	22.19	22.23
56	AMEX	DBGR	Wed, Sep 4, 2013	23.64	23.64	20.49	22.16
55	AMEX	DBGR	Tue, Sep 3, 2013	22.06	22.09	21.95	22.06
54	AMEX	DBGR	Fri, Aug 30, 2013	21.90	21.93	21.87	21.87
53	AMEX	DBGR	Thu, Aug 29, 2013	21.99	22.07	21.95	21.95
52	AMEX	DBGR	Wed, Aug 28, 2013	22.00	22.07	21.60	21.60
51	AMEX	DBGR	Tue, Aug 27, 2013	23.57	24.07	22.20	22.20
50	AMEX	DBGR	Mon, Aug 26, 2013	22.82	23.02	22.73	22.78
49	AMEX	DBGR	Fri, Aug 23, 2013	22.68	22.85	22.68	22.78
48	AMEX	DBGR	Thu, Aug 22, 2013	22.59	23.63	22.59	22.83
47	AMEX	DBGR	Wed, Aug 21, 2013	22.46	22.72	22.35	22.53
46	AMEX	DBGR	Tue, Aug 20, 2013	22.96	22.96	22.34	22.59
45	AMEX	DBGR	Mon, Aug 19, 2013	22.61	22.70	22.53	22.60
44	AMEX	DBGR	Fri, Aug 16, 2013	22.61	22.82	22.53	22.82
43	AMEX	DBGR	Thu, Aug 15, 2013	22.49	22.73	22.49	22.73
42	AMEX	DBGR	Wed, Aug 14, 2013	22.73	23.00	22.73	23.00
41	AMEX	DBGR	Tue, Aug 13, 2013	22.39	23.04	22.39	23.04
40	AMEX	DBGR	Mon, Aug 12, 2013	22.53	22.71	22.53	22.65
39	AMEX	DBGR	Fri, Aug 9, 2013	22.54	22.82	22.52	22.82
38	AMEX	DBGR	Thu, Aug 8, 2013	23.00	23.00	22.52	22.81
37	AMEX	DBGR	Wed, Aug 7, 2013	22.51	22.51	22.40	22.40
36	AMEX	DBGR	Tue, Aug 6, 2013	22.40	22.94	22.27	22.59
35	AMEX	DBGR	Mon, Aug 5, 2013	22.50	22.50	22.50	22.50
34	AMEX	DBGR	Fri, Aug 2, 2013	22.46	22.50	22.27	22.50
33	AMEX	DBGR	Thu, Aug 1, 2013	22.41	22.53	20.20	22.32
32	AMEX	DBGR	Wed, Jul 31, 2013	22.43	22.44	22.13	22.15
31	AMEX	DBGR	Tue, Jul 30, 2013	22.44	22.44	22.44	22.44
30	AMEX	DBGR	Mon, Jul 29, 2013	22.46	22.68	22.46	22.65
29	AMEX	DBGR	Fri, Jul 26, 2013	22.48	22.66	22.46	22.51
28	AMEX	DBGR	Thu, Jul 25, 2013	22.72	22.73	22.70	22.73
27	AMEX	DBGR	Wed, Jul 24, 2013	22.78	22.80	22.75	22.79
26	AMEX	DBGR	Tue, Jul 23, 2013	22.64	22.64	22.55	22.61
25	AMEX	DBGR	Mon, Jul 22, 2013	22.57	22.57	22.57	22.57
24	AMEX	DBGR	Fri, Jul 19, 2013	22.56	22.56	22.56	22.56
23	AMEX	DBGR	Thu, Jul 18, 2013	22.48	23.03	22.48	23.03
22	AMEX	DBGR	Wed, Jul 17, 2013	22.46	22.70	22.46	22.57
21	AMEX	DBGR	Tue, Jul 16, 2013	22.34	22.49	22.34	22.44
20	AMEX	DBGR	Mon, Jul 15, 2013	22.39	22.39	22.29	22.29
19	AMEX	DBGR	Tue, Jul 9, 2013	21.81	21.81	21.81	21.81
18	AMEX	DBGR	Mon, Jul 8, 2013	21.53	21.53	21.53	21.53
17	AMEX	DBGR	Tue, Jul 2, 2013	21.41	21.41	21.41	21.41
16	AMEX	DBGR	Thu, Jun 27, 2013	22.13	22.13	21.62	21.99
15	AMEX	DBGR	Wed, Jun 26, 2013	22.29	22.33	22.26	22.33
14	AMEX	DBGR	Tue, Jun 25, 2013	21.85	21.88	21.85	21.87
13	AMEX	DBGR	Fri, Jun 21, 2013	21.75	22.23	21.75	22.23
12	AMEX	DBGR	Thu, Jun 20, 2013	22.41	22.41	22.34	22.34
11	AMEX	DBGR	Wed, Jun 19, 2013	23.06	23.06	23.06	23.06
10	AMEX	DBGR	Tue, Jun 18, 2013	23.02	23.02	23.02	23.02
9	AMEX	DBGR	Mon, Jun 17, 2013	23.03	23.03	23.03	23.03
8	AMEX	DBGR	Fri, Jun 14, 2013	22.73	22.78	22.68	22.68
7	AMEX	DBGR	Wed, Jun 12, 2013	22.68	22.68	22.68	22.68
6	AMEX	DBGR	Mon, Jun 10, 2013	23.14	23.17	23.13	23.17
5	AMEX	DBGR	Fri, Jun 7, 2013	22.92	23.16	22.46	22.97
4	AMEX	DBGR	Thu, Jun 6, 2013	22.63	22.74	22.57	22.57
3	AMEX	DBGR	Wed, Jun 5, 2013	23.05	23.05	23.05	23.05
2	AMEX	DBGR	Tue, Jun 4, 2013	23.15	23.30	23.10	23.10
1	AMEX	DBGR	Fri, May 31, 2013	23.17	23.17	23.17	23.17
#	Exchange	Symbol	Date	Open	High	Low	Close

DBX ETF Trust Xtrackers MSCI Germany Hedged Equity ETF AMEX:DBGR 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