WisdomTree Europe SmallCap Dividend Fund AMEX:DFE Historical Prices

Below are the 4427 trading days of historical prices for DFE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4427	AMEX	DFE	Tue, Mar 5, 2024	58.37	58.37	58.06	58.19
4426	AMEX	DFE	Mon, Mar 4, 2024	58.19	58.30	58.16	58.20
4425	AMEX	DFE	Fri, Mar 1, 2024	58.50	58.59	58.49	58.56
4424	AMEX	DFE	Thu, Feb 29, 2024	58.09	58.15	57.72	58.01
4423	AMEX	DFE	Wed, Feb 28, 2024	57.66	57.84	57.56	57.75
4422	AMEX	DFE	Tue, Feb 27, 2024	57.98	58.24	57.98	58.23
4421	AMEX	DFE	Mon, Feb 26, 2024	58.00	58.09	57.97	58.09
4420	AMEX	DFE	Fri, Feb 23, 2024	58.02	58.16	58.01	58.10
4419	AMEX	DFE	Thu, Feb 22, 2024	58.20	58.34	58.17	58.34
4418	AMEX	DFE	Wed, Feb 21, 2024	57.76	57.97	57.73	57.97
4417	AMEX	DFE	Tue, Feb 20, 2024	57.97	57.97	57.73	57.78
4416	AMEX	DFE	Fri, Feb 16, 2024	57.81	58.03	57.81	57.85
4415	AMEX	DFE	Thu, Feb 15, 2024	57.32	57.70	57.32	57.70
4414	AMEX	DFE	Wed, Feb 14, 2024	56.98	57.19	56.91	57.19
4413	AMEX	DFE	Tue, Feb 13, 2024	56.57	56.65	56.10	56.26
4412	AMEX	DFE	Mon, Feb 12, 2024	57.63	57.76	57.57	57.65
4411	AMEX	DFE	Fri, Feb 9, 2024	57.30	57.44	57.15	57.42
4410	AMEX	DFE	Thu, Feb 8, 2024	57.37	57.46	57.32	57.40
4409	AMEX	DFE	Wed, Feb 7, 2024	57.18	57.23	57.05	57.18
4408	AMEX	DFE	Tue, Feb 6, 2024	56.83	57.34	56.83	57.34
4407	AMEX	DFE	Mon, Feb 5, 2024	56.65	56.68	56.43	56.60
4406	AMEX	DFE	Fri, Feb 2, 2024	57.45	57.49	57.21	57.49
4405	AMEX	DFE	Thu, Feb 1, 2024	57.89	58.28	57.83	58.28
4404	AMEX	DFE	Wed, Jan 31, 2024	58.35	58.61	57.79	57.84
4403	AMEX	DFE	Tue, Jan 30, 2024	58.04	58.13	57.95	58.09
4402	AMEX	DFE	Mon, Jan 29, 2024	57.94	58.37	57.82	58.34
4401	AMEX	DFE	Fri, Jan 26, 2024	58.43	58.49	58.31	58.31
4400	AMEX	DFE	Thu, Jan 25, 2024	57.94	57.94	57.75	57.92
4399	AMEX	DFE	Wed, Jan 24, 2024	57.88	58.03	57.66	57.68
4398	AMEX	DFE	Tue, Jan 23, 2024	57.39	57.39	56.96	57.23
4397	AMEX	DFE	Mon, Jan 22, 2024	57.30	57.46	57.29	57.38
4396	AMEX	DFE	Fri, Jan 19, 2024	56.61	56.98	56.61	56.98
4395	AMEX	DFE	Thu, Jan 18, 2024	56.95	57.16	56.77	57.16
4394	AMEX	DFE	Wed, Jan 17, 2024	56.15	56.69	56.15	56.69
4393	AMEX	DFE	Tue, Jan 16, 2024	57.38	57.49	57.03	57.13
4392	AMEX	DFE	Fri, Jan 12, 2024	58.54	58.70	58.25	58.36
4391	AMEX	DFE	Thu, Jan 11, 2024	58.13	58.19	57.51	58.00
4390	AMEX	DFE	Wed, Jan 10, 2024	58.09	58.32	58.03	58.27
4389	AMEX	DFE	Tue, Jan 9, 2024	58.16	58.16	58.11	58.12
4388	AMEX	DFE	Mon, Jan 8, 2024	58.55	58.82	58.55	58.77
4387	AMEX	DFE	Fri, Jan 5, 2024	57.79	58.45	57.77	57.99
4386	AMEX	DFE	Thu, Jan 4, 2024	57.95	58.53	57.95	58.27
4385	AMEX	DFE	Wed, Jan 3, 2024	57.60	57.86	57.48	57.70
4384	AMEX	DFE	Tue, Jan 2, 2024	58.84	58.89	58.44	58.44
4383	AMEX	DFE	Fri, Dec 29, 2023	59.60	59.86	59.59	59.63
4382	AMEX	DFE	Thu, Dec 28, 2023	59.97	60.10	59.77	59.79
4381	AMEX	DFE	Wed, Dec 27, 2023	59.86	60.33	59.86	60.16
4380	AMEX	DFE	Tue, Dec 26, 2023	59.69	60.06	59.69	60.03
4379	AMEX	DFE	Fri, Dec 22, 2023	59.53	59.73	59.43	59.54
4378	AMEX	DFE	Thu, Dec 21, 2023	59.18	59.44	59.06	59.15
4377	AMEX	DFE	Wed, Dec 20, 2023	59.04	59.20	58.48	58.48
4376	AMEX	DFE	Tue, Dec 19, 2023	58.62	58.93	58.54	58.91
4375	AMEX	DFE	Mon, Dec 18, 2023	58.07	58.07	57.82	57.95
4374	AMEX	DFE	Fri, Dec 15, 2023	57.96	58.05	57.72	57.72
4373	AMEX	DFE	Thu, Dec 14, 2023	57.67	58.19	57.67	57.96
4372	AMEX	DFE	Wed, Dec 13, 2023	55.29	56.06	54.89	56.02
4371	AMEX	DFE	Tue, Dec 12, 2023	55.16	55.23	54.93	55.21
4370	AMEX	DFE	Mon, Dec 11, 2023	55.39	55.65	55.39	55.64
4369	AMEX	DFE	Fri, Dec 8, 2023	55.29	55.69	55.29	55.62
4368	AMEX	DFE	Thu, Dec 7, 2023	55.18	55.43	55.09	55.39
4367	AMEX	DFE	Wed, Dec 6, 2023	55.27	55.36	54.89	54.89
4366	AMEX	DFE	Tue, Dec 5, 2023	55.02	55.11	54.91	54.93
4365	AMEX	DFE	Mon, Dec 4, 2023	54.72	54.92	54.59	54.85
4364	AMEX	DFE	Fri, Dec 1, 2023	54.78	55.61	54.74	55.56
4363	AMEX	DFE	Thu, Nov 30, 2023	54.92	55.02	54.77	54.89
4362	AMEX	DFE	Wed, Nov 29, 2023	55.55	55.71	55.55	55.59
4361	AMEX	DFE	Tue, Nov 28, 2023	54.99	55.39	54.92	55.24
4360	AMEX	DFE	Mon, Nov 27, 2023	55.14	55.15	54.98	55.12
4359	AMEX	DFE	Fri, Nov 24, 2023	54.95	55.22	54.95	55.22
4358	AMEX	DFE	Wed, Nov 22, 2023	54.47	54.56	54.31	54.56
4357	AMEX	DFE	Tue, Nov 21, 2023	54.79	54.80	54.30	54.40
4356	AMEX	DFE	Mon, Nov 20, 2023	54.91	55.23	54.87	55.14
4355	AMEX	DFE	Fri, Nov 17, 2023	54.47	54.83	54.36	54.83
4354	AMEX	DFE	Thu, Nov 16, 2023	54.04	54.11	53.63	53.76
4353	AMEX	DFE	Wed, Nov 15, 2023	54.68	54.71	54.52	54.55
4352	AMEX	DFE	Tue, Nov 14, 2023	53.73	54.69	53.73	54.60
4351	AMEX	DFE	Mon, Nov 13, 2023	51.83	52.24	51.82	52.19
4350	AMEX	DFE	Fri, Nov 10, 2023	51.64	52.16	51.54	52.14
4349	AMEX	DFE	Thu, Nov 9, 2023	52.49	52.60	52.00	52.00
4348	AMEX	DFE	Wed, Nov 8, 2023	51.81	52.01	51.79	51.85
4347	AMEX	DFE	Tue, Nov 7, 2023	51.46	51.67	51.42	51.59
4346	AMEX	DFE	Mon, Nov 6, 2023	52.47	52.47	51.88	51.92
4345	AMEX	DFE	Fri, Nov 3, 2023	52.51	52.75	52.48	52.62
4344	AMEX	DFE	Thu, Nov 2, 2023	51.59	51.64	51.40	51.61
4343	AMEX	DFE	Wed, Nov 1, 2023	49.77	50.25	49.67	50.25
4342	AMEX	DFE	Tue, Oct 31, 2023	49.84	50.09	49.84	50.09
4341	AMEX	DFE	Mon, Oct 30, 2023	49.64	49.77	49.53	49.75
4340	AMEX	DFE	Fri, Oct 27, 2023	49.30	49.30	48.81	48.87
4339	AMEX	DFE	Thu, Oct 26, 2023	48.96	48.99	48.58	48.81
4338	AMEX	DFE	Wed, Oct 25, 2023	49.05	49.05	48.61	48.64
4337	AMEX	DFE	Tue, Oct 24, 2023	49.75	49.90	49.57	49.78
4336	AMEX	DFE	Mon, Oct 23, 2023	49.21	50.00	49.08	49.72
4335	AMEX	DFE	Fri, Oct 20, 2023	49.80	49.93	49.72	49.73
4334	AMEX	DFE	Thu, Oct 19, 2023	50.37	50.49	50.02	50.08
4333	AMEX	DFE	Wed, Oct 18, 2023	50.83	50.83	50.35	50.35
4332	AMEX	DFE	Tue, Oct 17, 2023	50.93	51.67	50.93	51.45
4331	AMEX	DFE	Mon, Oct 16, 2023	51.20	51.39	51.16	51.39
4330	AMEX	DFE	Fri, Oct 13, 2023	51.35	51.38	50.90	50.92
4329	AMEX	DFE	Thu, Oct 12, 2023	52.45	52.45	51.59	51.80
4328	AMEX	DFE	Wed, Oct 11, 2023	52.50	52.50	52.00	52.33
4327	AMEX	DFE	Tue, Oct 10, 2023	52.00	52.37	52.00	52.16
4326	AMEX	DFE	Mon, Oct 9, 2023	50.97	51.40	50.92	51.35
4325	AMEX	DFE	Fri, Oct 6, 2023	50.72	51.56	50.72	51.49
4324	AMEX	DFE	Thu, Oct 5, 2023	50.54	50.83	50.52	50.78
4323	AMEX	DFE	Wed, Oct 4, 2023	50.50	50.53	49.93	50.29
4322	AMEX	DFE	Tue, Oct 3, 2023	50.76	50.88	50.37	50.51
4321	AMEX	DFE	Mon, Oct 2, 2023	52.04	52.04	51.27	51.35
4320	AMEX	DFE	Fri, Sep 29, 2023	52.96	52.96	52.41	52.47
4319	AMEX	DFE	Thu, Sep 28, 2023	51.86	52.28	51.79	52.09
4318	AMEX	DFE	Wed, Sep 27, 2023	51.90	51.90	51.29	51.63
4317	AMEX	DFE	Tue, Sep 26, 2023	52.05	52.13	51.72	51.73
4316	AMEX	DFE	Mon, Sep 25, 2023	52.33	52.54	52.16	52.49
4315	AMEX	DFE	Fri, Sep 22, 2023	53.85	53.85	53.52	53.03
4314	AMEX	DFE	Thu, Sep 21, 2023	53.99	53.99	53.60	53.60
4313	AMEX	DFE	Wed, Sep 20, 2023	54.68	54.79	54.09	54.09
4312	AMEX	DFE	Tue, Sep 19, 2023	53.86	53.97	53.84	53.96
4311	AMEX	DFE	Mon, Sep 18, 2023	53.96	54.00	53.84	53.89
4310	AMEX	DFE	Fri, Sep 15, 2023	54.45	54.58	54.17	54.23
4309	AMEX	DFE	Thu, Sep 14, 2023	54.27	54.58	54.00	54.56
4308	AMEX	DFE	Wed, Sep 13, 2023	54.10	54.17	53.95	54.00
4307	AMEX	DFE	Tue, Sep 12, 2023	54.12	54.33	54.11	54.23
4306	AMEX	DFE	Mon, Sep 11, 2023	54.47	54.69	54.47	54.66
4305	AMEX	DFE	Fri, Sep 8, 2023	54.06	54.14	53.95	53.95
4304	AMEX	DFE	Thu, Sep 7, 2023	54.07	54.16	53.94	53.99
4303	AMEX	DFE	Wed, Sep 6, 2023	54.79	54.79	54.34	54.49
4302	AMEX	DFE	Tue, Sep 5, 2023	55.06	55.06	54.60	54.66
4301	AMEX	DFE	Fri, Sep 1, 2023	55.65	55.65	55.02	55.10
4300	AMEX	DFE	Thu, Aug 31, 2023	55.41	55.50	55.14	55.31
4299	AMEX	DFE	Wed, Aug 30, 2023	55.69	55.69	55.41	55.49
4298	AMEX	DFE	Tue, Aug 29, 2023	54.51	55.40	54.47	55.35
4297	AMEX	DFE	Mon, Aug 28, 2023	54.28	54.58	54.28	54.55
4296	AMEX	DFE	Fri, Aug 25, 2023	54.07	54.08	53.58	53.98
4295	AMEX	DFE	Thu, Aug 24, 2023	54.11	54.13	53.57	53.57
4294	AMEX	DFE	Wed, Aug 23, 2023	54.12	54.47	54.11	54.46
4293	AMEX	DFE	Tue, Aug 22, 2023	54.45	54.45	54.13	54.18
4292	AMEX	DFE	Mon, Aug 21, 2023	54.37	54.37	54.07	54.33
4291	AMEX	DFE	Fri, Aug 18, 2023	54.17	54.62	54.10	54.59
4290	AMEX	DFE	Thu, Aug 17, 2023	55.53	55.58	54.88	55.00
4289	AMEX	DFE	Wed, Aug 16, 2023	55.62	55.73	55.22	55.30
4288	AMEX	DFE	Tue, Aug 15, 2023	56.00	56.11	55.52	55.54
4287	AMEX	DFE	Mon, Aug 14, 2023	56.07	56.28	56.07	56.28
4286	AMEX	DFE	Fri, Aug 11, 2023	56.24	56.43	56.11	56.18
4285	AMEX	DFE	Thu, Aug 10, 2023	57.03	57.03	56.44	56.46
4284	AMEX	DFE	Wed, Aug 9, 2023	56.63	56.87	56.63	56.73
4283	AMEX	DFE	Tue, Aug 8, 2023	56.21	56.53	56.11	56.53
4282	AMEX	DFE	Mon, Aug 7, 2023	56.84	57.04	56.66	57.04
4281	AMEX	DFE	Fri, Aug 4, 2023	56.86	57.11	56.61	56.63
4280	AMEX	DFE	Thu, Aug 3, 2023	56.18	56.53	56.18	56.40
4279	AMEX	DFE	Wed, Aug 2, 2023	56.75	56.75	56.40	56.44
4278	AMEX	DFE	Tue, Aug 1, 2023	57.39	57.45	57.24	57.42
4277	AMEX	DFE	Mon, Jul 31, 2023	57.87	58.11	57.74	57.78
4276	AMEX	DFE	Fri, Jul 28, 2023	57.51	57.74	57.38	57.48
4275	AMEX	DFE	Thu, Jul 27, 2023	58.14	58.14	57.28	57.33
4274	AMEX	DFE	Wed, Jul 26, 2023	57.60	58.23	57.60	58.10
4273	AMEX	DFE	Tue, Jul 25, 2023	57.66	58.00	57.66	57.98
4272	AMEX	DFE	Mon, Jul 24, 2023	57.66	57.69	57.52	57.59
4271	AMEX	DFE	Fri, Jul 21, 2023	57.79	57.79	57.58	57.67
4270	AMEX	DFE	Thu, Jul 20, 2023	58.46	58.50	57.92	58.05
4269	AMEX	DFE	Wed, Jul 19, 2023	58.47	58.55	58.37	58.53
4268	AMEX	DFE	Tue, Jul 18, 2023	57.92	58.23	57.92	58.23
4267	AMEX	DFE	Mon, Jul 17, 2023	57.63	57.90	57.63	57.83
4266	AMEX	DFE	Fri, Jul 14, 2023	58.42	58.42	58.02	58.02
4265	AMEX	DFE	Thu, Jul 13, 2023	58.40	58.78	58.40	58.78
4264	AMEX	DFE	Wed, Jul 12, 2023	57.59	57.99	57.59	57.97
4263	AMEX	DFE	Tue, Jul 11, 2023	56.03	56.48	56.03	56.48
4262	AMEX	DFE	Mon, Jul 10, 2023	55.26	55.68	55.26	55.67
4261	AMEX	DFE	Fri, Jul 7, 2023	54.82	55.70	54.82	55.58
4260	AMEX	DFE	Thu, Jul 6, 2023	54.81	54.81	54.37	54.63
4259	AMEX	DFE	Wed, Jul 5, 2023	55.60	55.66	55.28	55.29
4258	AMEX	DFE	Mon, Jul 3, 2023	55.88	56.14	55.88	56.11
4257	AMEX	DFE	Fri, Jun 30, 2023	55.89	56.00	55.78	55.84
4256	AMEX	DFE	Thu, Jun 29, 2023	54.97	55.18	54.92	55.16
4255	AMEX	DFE	Wed, Jun 28, 2023	55.23	55.36	55.13	55.24
4254	AMEX	DFE	Tue, Jun 27, 2023	54.87	55.26	54.84	55.23
4253	AMEX	DFE	Mon, Jun 26, 2023	54.85	55.00	54.85	54.91
4252	AMEX	DFE	Fri, Jun 23, 2023	56.37	56.51	56.31	54.85
4251	AMEX	DFE	Thu, Jun 22, 2023	57.30	57.32	57.20	57.26
4250	AMEX	DFE	Wed, Jun 21, 2023	57.62	57.99	57.62	57.84
4249	AMEX	DFE	Tue, Jun 20, 2023	57.89	57.92	57.64	57.85
4248	AMEX	DFE	Fri, Jun 16, 2023	59.30	59.33	58.94	58.94
4247	AMEX	DFE	Thu, Jun 15, 2023	58.70	59.26	58.70	59.18
4246	AMEX	DFE	Wed, Jun 14, 2023	59.10	59.22	58.55	58.81
4245	AMEX	DFE	Tue, Jun 13, 2023	58.62	58.82	58.62	58.79
4244	AMEX	DFE	Mon, Jun 12, 2023	58.21	58.25	58.01	58.21
4243	AMEX	DFE	Fri, Jun 9, 2023	57.95	58.08	57.93	58.00
4242	AMEX	DFE	Thu, Jun 8, 2023	57.71	58.03	57.63	58.02
4241	AMEX	DFE	Wed, Jun 7, 2023	57.53	57.78	57.33	57.35
4240	AMEX	DFE	Tue, Jun 6, 2023	57.12	57.54	57.08	57.38
4239	AMEX	DFE	Mon, Jun 5, 2023	57.56	57.59	57.38	57.73
4238	AMEX	DFE	Fri, Jun 2, 2023	57.79	57.79	57.62	57.73
4237	AMEX	DFE	Thu, Jun 1, 2023	56.37	57.02	56.37	56.93
4236	AMEX	DFE	Wed, May 31, 2023	56.13	56.25	55.80	56.25
4235	AMEX	DFE	Tue, May 30, 2023	57.03	57.03	56.47	56.63
4234	AMEX	DFE	Fri, May 26, 2023	56.76	56.88	56.62	56.87
4233	AMEX	DFE	Thu, May 25, 2023	56.85	56.85	56.42	56.61
4232	AMEX	DFE	Wed, May 24, 2023	57.29	57.30	57.06	57.07
4231	AMEX	DFE	Tue, May 23, 2023	58.32	58.44	58.02	58.06
4230	AMEX	DFE	Mon, May 22, 2023	58.49	58.61	58.37	58.53
4229	AMEX	DFE	Fri, May 19, 2023	58.75	58.81	58.65	58.78
4228	AMEX	DFE	Thu, May 18, 2023	58.46	58.46	58.06	58.43
4227	AMEX	DFE	Wed, May 17, 2023	58.31	58.77	58.21	58.71
4226	AMEX	DFE	Tue, May 16, 2023	59.01	59.01	58.60	58.60
4225	AMEX	DFE	Mon, May 15, 2023	59.36	59.62	59.18	59.50
4224	AMEX	DFE	Fri, May 12, 2023	59.25	59.25	58.75	58.87
4223	AMEX	DFE	Thu, May 11, 2023	59.12	59.30	59.12	59.29
4222	AMEX	DFE	Wed, May 10, 2023	59.85	59.85	59.22	59.59
4221	AMEX	DFE	Tue, May 9, 2023	59.38	59.82	59.38	59.76
4220	AMEX	DFE	Mon, May 8, 2023	60.44	60.49	60.33	60.38
4219	AMEX	DFE	Fri, May 5, 2023	59.73	60.60	59.73	60.54
4218	AMEX	DFE	Thu, May 4, 2023	59.38	59.65	59.24	59.47
4217	AMEX	DFE	Wed, May 3, 2023	59.66	60.17	59.66	59.73
4216	AMEX	DFE	Tue, May 2, 2023	59.79	59.81	59.47	59.80
4215	AMEX	DFE	Mon, May 1, 2023	60.61	60.66	60.35	60.38
4214	AMEX	DFE	Fri, Apr 28, 2023	59.98	60.52	59.98	60.41
4213	AMEX	DFE	Thu, Apr 27, 2023	59.69	60.19	59.69	60.19
4212	AMEX	DFE	Wed, Apr 26, 2023	59.47	59.53	59.17	59.25
4211	AMEX	DFE	Tue, Apr 25, 2023	59.35	59.35	58.73	58.75
4210	AMEX	DFE	Mon, Apr 24, 2023	59.79	59.91	59.79	59.88
4209	AMEX	DFE	Fri, Apr 21, 2023	59.55	59.75	59.47	59.74
4208	AMEX	DFE	Thu, Apr 20, 2023	59.45	59.79	59.45	59.58
4207	AMEX	DFE	Wed, Apr 19, 2023	59.98	60.03	59.92	60.00
4206	AMEX	DFE	Tue, Apr 18, 2023	60.41	60.49	60.29	60.38
4205	AMEX	DFE	Mon, Apr 17, 2023	60.17	60.19	59.90	60.19
4204	AMEX	DFE	Fri, Apr 14, 2023	60.44	60.44	59.88	60.03
4203	AMEX	DFE	Thu, Apr 13, 2023	59.91	60.23	59.84	60.17
4202	AMEX	DFE	Wed, Apr 12, 2023	59.33	59.37	59.08	59.09
4201	AMEX	DFE	Tue, Apr 11, 2023	58.52	58.78	58.52	58.68
4200	AMEX	DFE	Mon, Apr 10, 2023	57.77	58.21	57.73	58.18
4199	AMEX	DFE	Thu, Apr 6, 2023	57.66	58.37	57.66	58.27
4198	AMEX	DFE	Wed, Apr 5, 2023	57.92	57.97	57.58	57.68
4197	AMEX	DFE	Tue, Apr 4, 2023	59.09	59.11	58.77	58.88
4196	AMEX	DFE	Mon, Apr 3, 2023	58.39	58.82	58.37	58.69
4195	AMEX	DFE	Fri, Mar 31, 2023	58.63	58.63	58.26	58.31
4194	AMEX	DFE	Thu, Mar 30, 2023	58.37	58.42	58.25	58.33
4193	AMEX	DFE	Wed, Mar 29, 2023	56.77	57.15	56.77	57.03
4192	AMEX	DFE	Tue, Mar 28, 2023	56.14	56.41	56.14	56.26
4191	AMEX	DFE	Mon, Mar 27, 2023	56.30	56.47	56.15	56.42
4190	AMEX	DFE	Fri, Mar 24, 2023	56.40	56.51	56.19	55.98
4189	AMEX	DFE	Thu, Mar 23, 2023	57.85	58.00	56.90	57.09
4188	AMEX	DFE	Wed, Mar 22, 2023	57.19	58.29	57.19	57.31
4187	AMEX	DFE	Tue, Mar 21, 2023	57.62	57.74	57.41	57.72
4186	AMEX	DFE	Mon, Mar 20, 2023	56.19	56.74	56.19	56.66
4185	AMEX	DFE	Fri, Mar 17, 2023	56.24	56.28	55.83	56.05
4184	AMEX	DFE	Thu, Mar 16, 2023	55.48	56.79	55.48	56.79
4183	AMEX	DFE	Wed, Mar 15, 2023	55.81	56.50	55.57	56.34
4182	AMEX	DFE	Tue, Mar 14, 2023	58.30	58.57	58.19	58.55
4181	AMEX	DFE	Mon, Mar 13, 2023	56.79	57.67	56.66	57.47
4180	AMEX	DFE	Fri, Mar 10, 2023	58.49	58.89	58.02	58.15
4179	AMEX	DFE	Thu, Mar 9, 2023	59.06	59.18	58.52	58.55
4178	AMEX	DFE	Wed, Mar 8, 2023	59.08	59.35	59.08	59.28
4177	AMEX	DFE	Tue, Mar 7, 2023	60.07	60.07	58.86	58.86
4176	AMEX	DFE	Mon, Mar 6, 2023	60.52	60.65	60.31	60.44
4175	AMEX	DFE	Fri, Mar 3, 2023	60.25	60.75	60.10	60.75
4174	AMEX	DFE	Thu, Mar 2, 2023	59.70	60.03	59.68	59.99
4173	AMEX	DFE	Wed, Mar 1, 2023	60.16	60.19	59.86	60.07
4172	AMEX	DFE	Tue, Feb 28, 2023	60.03	60.09	59.61	59.61
4171	AMEX	DFE	Mon, Feb 27, 2023	59.54	59.97	59.54	59.95
4170	AMEX	DFE	Fri, Feb 24, 2023	58.55	58.68	58.51	58.58
4169	AMEX	DFE	Thu, Feb 23, 2023	59.51	59.53	59.02	59.50
4168	AMEX	DFE	Wed, Feb 22, 2023	58.82	59.01	58.55	58.63
4167	AMEX	DFE	Tue, Feb 21, 2023	59.78	59.89	59.31	59.38
4166	AMEX	DFE	Fri, Feb 17, 2023	59.63	60.16	59.55	60.08
4165	AMEX	DFE	Thu, Feb 16, 2023	59.35	60.02	59.30	59.67
4164	AMEX	DFE	Wed, Feb 15, 2023	59.53	59.99	59.53	59.96
4163	AMEX	DFE	Tue, Feb 14, 2023	59.95	60.63	59.86	60.46
4162	AMEX	DFE	Mon, Feb 13, 2023	59.70	60.14	59.59	60.08
4161	AMEX	DFE	Fri, Feb 10, 2023	59.42	59.57	59.22	59.41
4160	AMEX	DFE	Thu, Feb 9, 2023	60.56	60.56	59.76	59.84
4159	AMEX	DFE	Wed, Feb 8, 2023	60.19	60.19	59.63	59.72
4158	AMEX	DFE	Tue, Feb 7, 2023	59.08	59.92	58.83	59.80
4157	AMEX	DFE	Mon, Feb 6, 2023	59.79	59.87	59.50	59.62
4156	AMEX	DFE	Fri, Feb 3, 2023	60.03	60.66	60.01	60.26
4155	AMEX	DFE	Thu, Feb 2, 2023	61.19	61.41	60.81	61.12
4154	AMEX	DFE	Wed, Feb 1, 2023	60.01	60.92	59.79	60.71
4153	AMEX	DFE	Tue, Jan 31, 2023	58.86	59.26	58.78	59.26
4152	AMEX	DFE	Mon, Jan 30, 2023	59.38	59.43	59.20	59.24
4151	AMEX	DFE	Fri, Jan 27, 2023	59.38	59.89	59.38	59.79
4150	AMEX	DFE	Thu, Jan 26, 2023	59.34	59.57	59.01	59.57
4149	AMEX	DFE	Wed, Jan 25, 2023	58.81	59.34	58.81	59.34
4148	AMEX	DFE	Tue, Jan 24, 2023	59.26	59.52	59.11	59.50
4147	AMEX	DFE	Mon, Jan 23, 2023	59.08	59.64	59.08	59.64
4146	AMEX	DFE	Fri, Jan 20, 2023	58.83	59.32	58.83	59.32
4145	AMEX	DFE	Thu, Jan 19, 2023	58.37	58.67	58.26	58.55
4144	AMEX	DFE	Wed, Jan 18, 2023	59.83	59.83	58.94	58.94
4143	AMEX	DFE	Tue, Jan 17, 2023	58.96	59.01	58.71	58.84
4142	AMEX	DFE	Fri, Jan 13, 2023	58.37	58.93	58.37	58.88
4141	AMEX	DFE	Thu, Jan 12, 2023	58.26	58.75	58.10	58.68
4140	AMEX	DFE	Wed, Jan 11, 2023	57.48	57.72	57.47	57.72
4139	AMEX	DFE	Tue, Jan 10, 2023	57.24	57.36	57.11	57.36
4138	AMEX	DFE	Mon, Jan 9, 2023	57.65	57.69	57.31	57.31
4137	AMEX	DFE	Fri, Jan 6, 2023	55.83	57.04	55.80	56.99
4136	AMEX	DFE	Thu, Jan 5, 2023	55.62	55.81	55.51	55.57
4135	AMEX	DFE	Wed, Jan 4, 2023	55.81	56.21	55.81	56.07
4134	AMEX	DFE	Tue, Jan 3, 2023	55.54	55.66	55.05	55.29
4133	AMEX	DFE	Fri, Dec 30, 2022	54.86	54.96	54.60	54.72
4132	AMEX	DFE	Thu, Dec 29, 2022	54.80	55.24	54.77	55.06
4131	AMEX	DFE	Wed, Dec 28, 2022	54.75	54.83	54.05	54.05
4130	AMEX	DFE	Tue, Dec 27, 2022	54.46	54.65	54.39	54.48
4129	AMEX	DFE	Fri, Dec 23, 2022	54.18	54.53	54.01	54.44
4128	AMEX	DFE	Thu, Dec 22, 2022	54.30	54.37	54.02	53.97
4127	AMEX	DFE	Wed, Dec 21, 2022	54.45	54.89	54.45	54.84
4126	AMEX	DFE	Tue, Dec 20, 2022	53.66	53.96	53.62	53.87
4125	AMEX	DFE	Mon, Dec 19, 2022	54.22	54.22	53.73	53.83
4124	AMEX	DFE	Fri, Dec 16, 2022	54.15	54.26	53.88	54.08
4123	AMEX	DFE	Thu, Dec 15, 2022	55.40	55.40	54.67	54.73
4122	AMEX	DFE	Wed, Dec 14, 2022	55.86	56.33	55.81	56.06
4121	AMEX	DFE	Tue, Dec 13, 2022	56.94	56.94	55.97	56.10
4120	AMEX	DFE	Mon, Dec 12, 2022	54.99	55.25	54.87	55.25
4119	AMEX	DFE	Fri, Dec 9, 2022	55.14	55.55	55.13	55.16
4118	AMEX	DFE	Thu, Dec 8, 2022	54.59	54.97	54.59	54.96
4117	AMEX	DFE	Wed, Dec 7, 2022	54.76	54.86	54.50	54.74
4116	AMEX	DFE	Tue, Dec 6, 2022	55.38	55.38	54.77	54.83
4115	AMEX	DFE	Mon, Dec 5, 2022	56.44	56.44	55.49	55.62
4114	AMEX	DFE	Fri, Dec 2, 2022	55.97	56.45	55.97	56.45
4113	AMEX	DFE	Thu, Dec 1, 2022	56.10	56.29	55.96	56.11
4112	AMEX	DFE	Wed, Nov 30, 2022	54.81	55.46	54.27	55.23
4111	AMEX	DFE	Tue, Nov 29, 2022	54.35	54.75	54.35	54.36
4110	AMEX	DFE	Mon, Nov 28, 2022	54.93	54.93	54.10	54.21
4109	AMEX	DFE	Fri, Nov 25, 2022	55.14	55.65	55.14	55.60
4108	AMEX	DFE	Wed, Nov 23, 2022	54.45	55.12	54.45	55.12
4107	AMEX	DFE	Tue, Nov 22, 2022	53.96	54.24	53.95	54.22
4106	AMEX	DFE	Mon, Nov 21, 2022	53.36	53.51	53.26	53.44
4105	AMEX	DFE	Fri, Nov 18, 2022	53.71	54.02	53.65	53.88
4104	AMEX	DFE	Thu, Nov 17, 2022	53.11	53.70	53.10	53.67
4103	AMEX	DFE	Wed, Nov 16, 2022	53.97	54.08	53.60	53.93
4102	AMEX	DFE	Tue, Nov 15, 2022	54.71	54.93	54.05	54.32
4101	AMEX	DFE	Mon, Nov 14, 2022	54.42	54.82	54.40	54.40
4100	AMEX	DFE	Fri, Nov 11, 2022	54.61	55.44	54.56	55.31
4099	AMEX	DFE	Thu, Nov 10, 2022	52.78	53.63	52.78	53.59
4098	AMEX	DFE	Wed, Nov 9, 2022	50.82	51.23	50.59	50.61
4097	AMEX	DFE	Tue, Nov 8, 2022	51.09	51.88	51.05	51.50
4096	AMEX	DFE	Mon, Nov 7, 2022	50.92	51.07	50.67	50.90
4095	AMEX	DFE	Fri, Nov 4, 2022	49.31	50.19	49.02	50.19
4094	AMEX	DFE	Thu, Nov 3, 2022	47.60	47.98	47.60	47.83
4093	AMEX	DFE	Wed, Nov 2, 2022	49.17	49.46	48.27	48.27
4092	AMEX	DFE	Tue, Nov 1, 2022	49.83	49.94	48.95	49.28
4091	AMEX	DFE	Mon, Oct 31, 2022	48.85	48.89	48.69	48.79
4090	AMEX	DFE	Fri, Oct 28, 2022	49.17	49.50	48.95	49.50
4089	AMEX	DFE	Thu, Oct 27, 2022	49.26	49.45	49.02	49.02
4088	AMEX	DFE	Wed, Oct 26, 2022	49.12	49.81	49.12	49.58
4087	AMEX	DFE	Tue, Oct 25, 2022	47.90	48.83	47.90	48.80
4086	AMEX	DFE	Mon, Oct 24, 2022	47.21	47.47	47.04	47.30
4085	AMEX	DFE	Fri, Oct 21, 2022	46.24	47.38	46.23	47.37
4084	AMEX	DFE	Thu, Oct 20, 2022	47.17	47.17	46.44	46.59
4083	AMEX	DFE	Wed, Oct 19, 2022	46.86	47.07	46.36	46.73
4082	AMEX	DFE	Tue, Oct 18, 2022	47.55	47.68	47.26	47.59
4081	AMEX	DFE	Mon, Oct 17, 2022	47.02	47.39	47.02	47.19
4080	AMEX	DFE	Fri, Oct 14, 2022	46.53	46.53	45.54	45.55
4079	AMEX	DFE	Thu, Oct 13, 2022	44.56	46.70	44.37	46.53
4078	AMEX	DFE	Wed, Oct 12, 2022	44.85	45.07	44.81	44.81
4077	AMEX	DFE	Tue, Oct 11, 2022	45.29	45.82	44.78	44.94
4076	AMEX	DFE	Mon, Oct 10, 2022	45.83	45.83	45.44	45.63
4075	AMEX	DFE	Fri, Oct 7, 2022	46.14	46.18	45.66	45.71
4074	AMEX	DFE	Thu, Oct 6, 2022	46.99	47.01	46.65	46.70
4073	AMEX	DFE	Wed, Oct 5, 2022	47.02	47.49	46.63	47.35
4072	AMEX	DFE	Tue, Oct 4, 2022	47.73	48.40	47.73	48.19
4071	AMEX	DFE	Mon, Oct 3, 2022	45.87	46.72	45.87	46.62
4070	AMEX	DFE	Fri, Sep 30, 2022	44.90	45.75	44.90	45.24
4069	AMEX	DFE	Thu, Sep 29, 2022	44.46	44.80	44.02	44.80
4068	AMEX	DFE	Wed, Sep 28, 2022	44.05	45.66	43.94	45.58
4067	AMEX	DFE	Tue, Sep 27, 2022	45.01	45.18	44.14	44.46
4066	AMEX	DFE	Mon, Sep 26, 2022	45.41	45.59	44.80	45.05
4065	AMEX	DFE	Fri, Sep 23, 2022	47.21	47.25	46.50	46.14
4064	AMEX	DFE	Thu, Sep 22, 2022	49.11	49.11	48.67	48.85
4063	AMEX	DFE	Wed, Sep 21, 2022	49.83	50.05	49.22	49.29
4062	AMEX	DFE	Tue, Sep 20, 2022	49.97	49.97	49.33	49.69
4061	AMEX	DFE	Mon, Sep 19, 2022	50.25	51.18	50.23	51.17
4060	AMEX	DFE	Fri, Sep 16, 2022	50.84	51.25	50.77	51.21
4059	AMEX	DFE	Thu, Sep 15, 2022	51.52	51.86	51.42	51.50
4058	AMEX	DFE	Wed, Sep 14, 2022	51.96	52.28	51.86	52.17
4057	AMEX	DFE	Tue, Sep 13, 2022	52.88	53.09	52.04	52.06
4056	AMEX	DFE	Mon, Sep 12, 2022	54.02	54.33	54.02	54.16
4055	AMEX	DFE	Fri, Sep 9, 2022	52.61	53.11	52.61	53.05
4054	AMEX	DFE	Thu, Sep 8, 2022	50.86	51.44	50.84	51.43
4053	AMEX	DFE	Wed, Sep 7, 2022	50.95	51.71	50.95	51.71
4052	AMEX	DFE	Tue, Sep 6, 2022	51.33	51.33	50.91	50.99
4051	AMEX	DFE	Fri, Sep 2, 2022	52.13	52.41	50.92	50.98
4050	AMEX	DFE	Thu, Sep 1, 2022	51.73	51.78	51.20	51.78
4049	AMEX	DFE	Wed, Aug 31, 2022	53.05	53.15	52.69	52.81
4048	AMEX	DFE	Tue, Aug 30, 2022	53.72	53.75	52.90	53.02
4047	AMEX	DFE	Mon, Aug 29, 2022	53.20	53.46	53.20	53.27
4046	AMEX	DFE	Fri, Aug 26, 2022	54.97	54.97	53.29	53.32
4045	AMEX	DFE	Thu, Aug 25, 2022	54.62	54.84	54.50	54.84
4044	AMEX	DFE	Wed, Aug 24, 2022	54.22	54.69	54.22	54.45
4043	AMEX	DFE	Tue, Aug 23, 2022	54.30	54.91	54.26	54.42
4042	AMEX	DFE	Mon, Aug 22, 2022	54.63	54.63	54.11	54.16
4041	AMEX	DFE	Fri, Aug 19, 2022	56.13	56.17	55.62	55.81
4040	AMEX	DFE	Thu, Aug 18, 2022	57.14	57.14	56.72	56.87
4039	AMEX	DFE	Wed, Aug 17, 2022	57.08	57.38	56.81	57.07
4038	AMEX	DFE	Tue, Aug 16, 2022	57.58	57.96	57.58	57.83
4037	AMEX	DFE	Mon, Aug 15, 2022	57.61	57.64	57.52	57.56
4036	AMEX	DFE	Fri, Aug 12, 2022	58.10	58.47	58.10	58.47
4035	AMEX	DFE	Thu, Aug 11, 2022	58.50	58.50	58.05	58.15
4034	AMEX	DFE	Wed, Aug 10, 2022	58.07	58.46	58.07	58.33
4033	AMEX	DFE	Tue, Aug 9, 2022	57.03	57.03	56.56	56.59
4032	AMEX	DFE	Mon, Aug 8, 2022	57.36	57.36	56.83	56.91
4031	AMEX	DFE	Fri, Aug 5, 2022	56.63	57.12	56.63	57.12
4030	AMEX	DFE	Thu, Aug 4, 2022	57.30	57.69	57.28	57.69
4029	AMEX	DFE	Wed, Aug 3, 2022	57.06	57.32	56.78	57.31
4028	AMEX	DFE	Tue, Aug 2, 2022	56.94	57.03	56.41	56.42
4027	AMEX	DFE	Mon, Aug 1, 2022	57.74	57.78	57.52	57.59
4026	AMEX	DFE	Fri, Jul 29, 2022	57.52	58.02	57.17	57.99
4025	AMEX	DFE	Thu, Jul 28, 2022	56.57	56.99	56.32	56.97
4024	AMEX	DFE	Wed, Jul 27, 2022	55.74	56.66	55.57	56.59
4023	AMEX	DFE	Tue, Jul 26, 2022	55.56	55.62	55.24	55.27
4022	AMEX	DFE	Mon, Jul 25, 2022	56.63	56.67	56.31	56.39
4021	AMEX	DFE	Fri, Jul 22, 2022	55.96	56.13	55.46	55.57
4020	AMEX	DFE	Thu, Jul 21, 2022	54.96	55.60	54.93	55.55
4019	AMEX	DFE	Wed, Jul 20, 2022	55.11	55.22	54.42	54.71
4018	AMEX	DFE	Tue, Jul 19, 2022	55.35	55.35	55.11	55.17
4017	AMEX	DFE	Mon, Jul 18, 2022	54.17	54.56	53.96	54.00
4016	AMEX	DFE	Fri, Jul 15, 2022	52.82	53.28	52.82	53.14
4015	AMEX	DFE	Thu, Jul 14, 2022	51.94	52.30	51.67	52.25
4014	AMEX	DFE	Wed, Jul 13, 2022	52.58	53.55	52.58	53.26
4013	AMEX	DFE	Tue, Jul 12, 2022	53.08	53.59	53.08	53.22
4012	AMEX	DFE	Mon, Jul 11, 2022	53.37	53.44	53.06	53.11
4011	AMEX	DFE	Fri, Jul 8, 2022	54.03	54.32	53.77	54.10
4010	AMEX	DFE	Thu, Jul 7, 2022	53.34	53.85	53.34	53.85
4009	AMEX	DFE	Wed, Jul 6, 2022	52.69	52.89	52.49	52.82
4008	AMEX	DFE	Tue, Jul 5, 2022	52.68	53.39	52.60	53.39
4007	AMEX	DFE	Fri, Jul 1, 2022	54.63	55.12	54.34	55.11
4006	AMEX	DFE	Thu, Jun 30, 2022	54.39	55.29	54.32	55.20
4005	AMEX	DFE	Wed, Jun 29, 2022	56.08	56.08	55.64	55.69
4004	AMEX	DFE	Tue, Jun 28, 2022	57.15	57.33	56.34	56.38
4003	AMEX	DFE	Mon, Jun 27, 2022	56.89	57.20	56.70	56.83
4002	AMEX	DFE	Fri, Jun 24, 2022	55.92	56.78	55.92	56.73
4001	AMEX	DFE	Thu, Jun 23, 2022	57.34	57.80	57.11	55.77
4000	AMEX	DFE	Wed, Jun 22, 2022	57.85	58.44	57.82	58.07
3999	AMEX	DFE	Tue, Jun 21, 2022	58.73	58.90	58.35	58.35
3998	AMEX	DFE	Fri, Jun 17, 2022	57.88	58.23	57.54	57.95
3997	AMEX	DFE	Thu, Jun 16, 2022	57.63	57.90	57.16	57.47
3996	AMEX	DFE	Wed, Jun 15, 2022	58.59	59.68	58.20	59.39
3995	AMEX	DFE	Tue, Jun 14, 2022	58.23	58.28	57.51	57.85
3994	AMEX	DFE	Mon, Jun 13, 2022	59.02	59.22	58.46	58.52
3993	AMEX	DFE	Fri, Jun 10, 2022	61.48	61.48	61.02	61.16
3992	AMEX	DFE	Thu, Jun 9, 2022	63.80	63.86	62.76	62.83
3991	AMEX	DFE	Wed, Jun 8, 2022	64.63	64.74	64.23	64.32
3990	AMEX	DFE	Tue, Jun 7, 2022	64.25	64.91	64.20	64.84
3989	AMEX	DFE	Mon, Jun 6, 2022	65.24	65.24	64.79	64.95
3988	AMEX	DFE	Fri, Jun 3, 2022	64.60	64.71	64.22	64.52
3987	AMEX	DFE	Thu, Jun 2, 2022	64.30	65.38	64.29	65.38
3986	AMEX	DFE	Wed, Jun 1, 2022	64.77	64.77	63.60	63.76
3985	AMEX	DFE	Tue, May 31, 2022	64.61	64.79	64.43	64.64
3984	AMEX	DFE	Fri, May 27, 2022	64.59	64.70	64.45	64.62
3983	AMEX	DFE	Thu, May 26, 2022	63.28	64.25	63.28	64.15
3982	AMEX	DFE	Wed, May 25, 2022	62.59	63.50	62.59	63.24
3981	AMEX	DFE	Tue, May 24, 2022	63.05	63.13	62.74	63.08
3980	AMEX	DFE	Mon, May 23, 2022	63.05	63.49	63.02	63.43
3979	AMEX	DFE	Fri, May 20, 2022	62.28	62.28	61.34	61.96
3978	AMEX	DFE	Thu, May 19, 2022	61.31	62.05	61.24	61.77
3977	AMEX	DFE	Wed, May 18, 2022	62.00	62.00	60.92	60.99
3976	AMEX	DFE	Tue, May 17, 2022	62.31	62.60	62.16	62.56
3975	AMEX	DFE	Mon, May 16, 2022	60.49	61.17	60.35	60.87
3974	AMEX	DFE	Fri, May 13, 2022	59.53	60.35	59.53	60.31
3973	AMEX	DFE	Thu, May 12, 2022	58.30	59.12	58.30	58.86
3972	AMEX	DFE	Wed, May 11, 2022	59.70	60.12	58.93	58.94
3971	AMEX	DFE	Tue, May 10, 2022	59.82	59.87	59.12	59.27
3970	AMEX	DFE	Mon, May 9, 2022	59.81	59.84	58.97	59.17
3969	AMEX	DFE	Fri, May 6, 2022	61.66	61.66	60.98	61.21
3968	AMEX	DFE	Thu, May 5, 2022	63.15	63.15	61.55	62.00
3967	AMEX	DFE	Wed, May 4, 2022	63.29	64.47	63.01	64.41
3966	AMEX	DFE	Tue, May 3, 2022	63.38	63.57	63.15	63.30
3965	AMEX	DFE	Mon, May 2, 2022	63.03	63.47	62.35	63.04
3964	AMEX	DFE	Fri, Apr 29, 2022	63.67	64.04	63.00	63.01
3963	AMEX	DFE	Thu, Apr 28, 2022	63.08	63.62	62.97	63.54
3962	AMEX	DFE	Wed, Apr 27, 2022	62.95	63.32	62.77	62.95
3961	AMEX	DFE	Tue, Apr 26, 2022	64.31	64.31	62.90	62.91
3960	AMEX	DFE	Mon, Apr 25, 2022	64.71	65.03	64.40	64.94
3959	AMEX	DFE	Fri, Apr 22, 2022	66.55	66.55	65.71	65.74
3958	AMEX	DFE	Thu, Apr 21, 2022	67.92	67.92	66.48	66.48
3957	AMEX	DFE	Wed, Apr 20, 2022	66.90	66.97	66.68	66.78
3956	AMEX	DFE	Tue, Apr 19, 2022	66.01	66.42	66.01	66.42
3955	AMEX	DFE	Mon, Apr 18, 2022	65.99	66.44	65.89	66.14
3954	AMEX	DFE	Thu, Apr 14, 2022	66.44	66.55	66.25	66.30
3953	AMEX	DFE	Wed, Apr 13, 2022	65.85	66.58	65.85	66.55
3952	AMEX	DFE	Tue, Apr 12, 2022	66.14	66.37	65.66	65.79
3951	AMEX	DFE	Mon, Apr 11, 2022	66.36	66.48	65.92	65.92
3950	AMEX	DFE	Fri, Apr 8, 2022	66.24	66.70	66.24	66.50
3949	AMEX	DFE	Thu, Apr 7, 2022	66.60	66.60	65.91	66.41
3948	AMEX	DFE	Wed, Apr 6, 2022	66.14	66.29	65.78	66.08
3947	AMEX	DFE	Tue, Apr 5, 2022	67.87	67.93	66.87	67.17
3946	AMEX	DFE	Mon, Apr 4, 2022	67.76	68.01	67.73	67.80
3945	AMEX	DFE	Fri, Apr 1, 2022	67.75	67.90	67.49	67.83
3944	AMEX	DFE	Thu, Mar 31, 2022	67.93	67.98	67.01	67.21
3943	AMEX	DFE	Wed, Mar 30, 2022	68.36	68.53	68.04	68.24
3942	AMEX	DFE	Tue, Mar 29, 2022	68.48	68.70	68.11	68.56
3941	AMEX	DFE	Mon, Mar 28, 2022	66.83	67.06	66.49	67.06
3940	AMEX	DFE	Fri, Mar 25, 2022	66.87	67.03	66.55	67.01
3939	AMEX	DFE	Thu, Mar 24, 2022	66.63	66.87	66.53	66.63
3938	AMEX	DFE	Wed, Mar 23, 2022	66.96	67.29	66.85	66.97
3937	AMEX	DFE	Tue, Mar 22, 2022	67.96	68.21	67.88	68.21
3936	AMEX	DFE	Mon, Mar 21, 2022	67.25	67.50	66.86	67.05
3935	AMEX	DFE	Fri, Mar 18, 2022	66.14	67.49	66.14	67.44
3934	AMEX	DFE	Thu, Mar 17, 2022	66.33	67.35	66.26	67.01
3933	AMEX	DFE	Wed, Mar 16, 2022	65.52	66.83	65.45	66.83
3932	AMEX	DFE	Tue, Mar 15, 2022	64.21	64.21	63.49	64.04
3931	AMEX	DFE	Mon, Mar 14, 2022	64.39	64.68	63.90	64.11
3930	AMEX	DFE	Fri, Mar 11, 2022	63.89	63.94	62.48	62.60
3929	AMEX	DFE	Thu, Mar 10, 2022	62.72	63.02	62.31	62.37
3928	AMEX	DFE	Wed, Mar 9, 2022	62.56	64.08	62.55	63.43
3927	AMEX	DFE	Tue, Mar 8, 2022	60.57	62.15	59.92	60.74
3926	AMEX	DFE	Mon, Mar 7, 2022	60.41	60.46	57.97	58.39
3925	AMEX	DFE	Fri, Mar 4, 2022	61.17	61.34	60.17	60.87
3924	AMEX	DFE	Thu, Mar 3, 2022	65.03	65.03	63.23	63.52
3923	AMEX	DFE	Wed, Mar 2, 2022	64.92	65.35	64.92	65.00
3922	AMEX	DFE	Tue, Mar 1, 2022	65.88	66.15	64.12	64.60
3921	AMEX	DFE	Mon, Feb 28, 2022	66.27	67.21	66.10	66.48
3920	AMEX	DFE	Fri, Feb 25, 2022	66.43	67.42	66.28	67.38
3919	AMEX	DFE	Thu, Feb 24, 2022	63.64	65.84	63.34	65.63
3918	AMEX	DFE	Wed, Feb 23, 2022	68.59	68.67	67.33	67.33
3917	AMEX	DFE	Tue, Feb 22, 2022	68.17	68.56	67.52	68.09
3916	AMEX	DFE	Fri, Feb 18, 2022	69.82	70.04	69.45	69.54
3915	AMEX	DFE	Thu, Feb 17, 2022	70.86	70.90	69.93	70.01
3914	AMEX	DFE	Wed, Feb 16, 2022	71.21	71.86	71.07	71.73
3913	AMEX	DFE	Tue, Feb 15, 2022	70.87	71.41	70.75	71.36
3912	AMEX	DFE	Mon, Feb 14, 2022	69.87	70.02	69.28	69.74
3911	AMEX	DFE	Fri, Feb 11, 2022	71.83	72.00	70.52	70.73
3910	AMEX	DFE	Thu, Feb 10, 2022	71.48	72.40	71.48	71.84
3909	AMEX	DFE	Wed, Feb 9, 2022	72.04	72.36	72.03	72.36
3908	AMEX	DFE	Tue, Feb 8, 2022	70.42	70.83	70.33	70.77
3907	AMEX	DFE	Mon, Feb 7, 2022	70.82	71.04	70.61	70.71
3906	AMEX	DFE	Fri, Feb 4, 2022	70.65	71.31	70.54	70.93
3905	AMEX	DFE	Thu, Feb 3, 2022	71.56	71.77	71.17	71.25
3904	AMEX	DFE	Wed, Feb 2, 2022	72.09	72.12	71.63	71.84
3903	AMEX	DFE	Tue, Feb 1, 2022	71.18	71.40	70.71	71.29
3902	AMEX	DFE	Mon, Jan 31, 2022	69.90	70.90	69.88	70.90
3901	AMEX	DFE	Fri, Jan 28, 2022	68.88	69.25	68.51	69.25
3900	AMEX	DFE	Thu, Jan 27, 2022	69.42	69.67	68.83	68.93
3899	AMEX	DFE	Wed, Jan 26, 2022	69.90	70.23	68.61	68.98
3898	AMEX	DFE	Tue, Jan 25, 2022	68.54	69.33	68.04	68.95
3897	AMEX	DFE	Mon, Jan 24, 2022	68.34	69.24	67.39	69.24
3896	AMEX	DFE	Fri, Jan 21, 2022	71.62	71.62	70.94	70.94
3895	AMEX	DFE	Thu, Jan 20, 2022	72.76	73.03	71.87	71.87
3894	AMEX	DFE	Wed, Jan 19, 2022	72.90	72.95	72.42	72.44
3893	AMEX	DFE	Tue, Jan 18, 2022	72.70	72.87	72.26	72.36
3892	AMEX	DFE	Fri, Jan 14, 2022	73.95	74.13	73.54	73.96
3891	AMEX	DFE	Thu, Jan 13, 2022	75.37	75.37	74.40	74.40
3890	AMEX	DFE	Wed, Jan 12, 2022	74.80	75.16	74.80	75.16
3889	AMEX	DFE	Tue, Jan 11, 2022	73.42	74.09	73.31	74.09
3888	AMEX	DFE	Mon, Jan 10, 2022	73.08	73.27	72.70	73.25
3887	AMEX	DFE	Fri, Jan 7, 2022	74.27	74.65	74.16	74.54
3886	AMEX	DFE	Thu, Jan 6, 2022	74.61	74.67	74.11	74.20
3885	AMEX	DFE	Wed, Jan 5, 2022	75.61	75.62	74.57	74.57
3884	AMEX	DFE	Tue, Jan 4, 2022	75.45	75.53	75.01	75.24
3883	AMEX	DFE	Mon, Jan 3, 2022	75.06	75.27	75.02	75.07
3882	AMEX	DFE	Fri, Dec 31, 2021	74.45	74.81	74.45	74.51
3881	AMEX	DFE	Thu, Dec 30, 2021	74.41	74.61	74.33	74.33
3880	AMEX	DFE	Wed, Dec 29, 2021	74.29	74.76	74.29	74.68
3879	AMEX	DFE	Tue, Dec 28, 2021	74.25	74.57	74.21	74.28
3878	AMEX	DFE	Mon, Dec 27, 2021	73.48	74.12	73.48	74.12
3877	AMEX	DFE	Thu, Dec 23, 2021	73.02	73.48	72.96	73.25
3876	AMEX	DFE	Wed, Dec 22, 2021	72.05	72.91	72.05	72.91
3875	AMEX	DFE	Tue, Dec 21, 2021	71.04	71.54	71.04	71.53
3874	AMEX	DFE	Mon, Dec 20, 2021	70.34	70.68	70.32	70.68
3873	AMEX	DFE	Fri, Dec 17, 2021	70.75	71.13	70.62	70.62
3872	AMEX	DFE	Thu, Dec 16, 2021	71.60	71.60	70.81	71.11
3871	AMEX	DFE	Wed, Dec 15, 2021	70.35	71.05	69.98	71.05
3870	AMEX	DFE	Tue, Dec 14, 2021	70.42	70.57	70.02	70.35
3869	AMEX	DFE	Mon, Dec 13, 2021	71.37	71.37	70.76	70.76
3868	AMEX	DFE	Fri, Dec 10, 2021	71.46	71.74	71.34	71.65
3867	AMEX	DFE	Thu, Dec 9, 2021	71.71	71.71	71.42	71.46
3866	AMEX	DFE	Wed, Dec 8, 2021	71.96	72.15	71.87	72.09
3865	AMEX	DFE	Tue, Dec 7, 2021	71.36	71.80	71.34	71.72
3864	AMEX	DFE	Mon, Dec 6, 2021	70.29	70.60	70.11	70.53
3863	AMEX	DFE	Fri, Dec 3, 2021	70.66	70.66	69.68	70.11
3862	AMEX	DFE	Thu, Dec 2, 2021	70.69	71.00	70.62	70.76
3861	AMEX	DFE	Wed, Dec 1, 2021	71.42	71.60	69.93	69.94
3860	AMEX	DFE	Tue, Nov 30, 2021	70.68	71.04	69.61	70.26
3859	AMEX	DFE	Mon, Nov 29, 2021	70.68	70.71	70.35	70.63
3858	AMEX	DFE	Fri, Nov 26, 2021	70.65	70.72	69.97	70.24
3857	AMEX	DFE	Wed, Nov 24, 2021	71.09	71.61	71.09	71.54
3856	AMEX	DFE	Tue, Nov 23, 2021	72.31	72.52	71.75	72.14
3855	AMEX	DFE	Mon, Nov 22, 2021	72.95	73.20	72.49	72.63
3854	AMEX	DFE	Fri, Nov 19, 2021	73.52	73.67	73.30	73.30
3853	AMEX	DFE	Thu, Nov 18, 2021	74.05	74.43	73.88	74.36
3852	AMEX	DFE	Wed, Nov 17, 2021	74.27	74.42	74.15	74.41
3851	AMEX	DFE	Tue, Nov 16, 2021	74.52	74.56	74.20	74.21
3850	AMEX	DFE	Mon, Nov 15, 2021	75.13	75.16	74.69	74.72
3849	AMEX	DFE	Fri, Nov 12, 2021	74.93	75.10	74.93	75.07
3848	AMEX	DFE	Thu, Nov 11, 2021	75.01	75.13	74.91	74.91
3847	AMEX	DFE	Wed, Nov 10, 2021	75.27	75.36	74.45	74.54
3846	AMEX	DFE	Tue, Nov 9, 2021	75.97	75.97	75.57	75.89
3845	AMEX	DFE	Mon, Nov 8, 2021	75.83	76.08	75.83	76.06
3844	AMEX	DFE	Fri, Nov 5, 2021	75.65	75.94	75.42	75.94
3843	AMEX	DFE	Thu, Nov 4, 2021	75.59	75.67	75.38	75.59
3842	AMEX	DFE	Wed, Nov 3, 2021	75.15	75.77	75.08	75.74
3841	AMEX	DFE	Tue, Nov 2, 2021	74.95	75.18	74.80	74.80
3840	AMEX	DFE	Mon, Nov 1, 2021	75.39	75.67	75.38	75.60
3839	AMEX	DFE	Fri, Oct 29, 2021	75.05	75.05	74.58	74.82
3838	AMEX	DFE	Thu, Oct 28, 2021	75.13	75.65	75.13	75.59
3837	AMEX	DFE	Wed, Oct 27, 2021	74.95	75.08	74.67	74.68
3836	AMEX	DFE	Tue, Oct 26, 2021	75.21	75.28	74.93	75.07
3835	AMEX	DFE	Mon, Oct 25, 2021	75.27	75.36	75.22	75.32
3834	AMEX	DFE	Fri, Oct 22, 2021	75.83	76.00	75.83	75.99
3833	AMEX	DFE	Thu, Oct 21, 2021	75.81	75.84	75.57	75.75
3832	AMEX	DFE	Wed, Oct 20, 2021	75.50	75.84	75.31	75.76
3831	AMEX	DFE	Tue, Oct 19, 2021	75.10	75.26	75.09	75.26
3830	AMEX	DFE	Mon, Oct 18, 2021	74.33	74.52	74.32	74.50
3829	AMEX	DFE	Fri, Oct 15, 2021	74.15	74.45	74.11	74.27
3828	AMEX	DFE	Thu, Oct 14, 2021	73.19	73.57	73.19	73.57
3827	AMEX	DFE	Wed, Oct 13, 2021	72.16	72.68	72.13	72.64
3826	AMEX	DFE	Tue, Oct 12, 2021	71.25	71.61	71.17	71.35
3825	AMEX	DFE	Mon, Oct 11, 2021	71.01	71.53	70.99	71.00
3824	AMEX	DFE	Fri, Oct 8, 2021	71.76	71.77	71.52	71.54
3823	AMEX	DFE	Thu, Oct 7, 2021	71.30	71.96	71.30	71.72
3822	AMEX	DFE	Wed, Oct 6, 2021	70.91	71.27	70.68	71.27
3821	AMEX	DFE	Tue, Oct 5, 2021	71.44	72.18	71.44	72.01
3820	AMEX	DFE	Mon, Oct 4, 2021	72.30	72.30	71.45	71.69
3819	AMEX	DFE	Fri, Oct 1, 2021	72.34	72.62	71.95	72.37
3818	AMEX	DFE	Thu, Sep 30, 2021	72.04	72.35	71.68	71.83
3817	AMEX	DFE	Wed, Sep 29, 2021	72.00	72.09	71.43	71.46
3816	AMEX	DFE	Tue, Sep 28, 2021	72.19	72.23	71.85	72.02
3815	AMEX	DFE	Mon, Sep 27, 2021	73.98	74.25	73.98	74.17
3814	AMEX	DFE	Fri, Sep 24, 2021	74.41	74.72	74.41	74.57
3813	AMEX	DFE	Thu, Sep 23, 2021	75.43	75.91	75.43	75.31
3812	AMEX	DFE	Wed, Sep 22, 2021	74.41	75.01	74.41	74.44
3811	AMEX	DFE	Tue, Sep 21, 2021	74.04	74.13	73.83	73.83
3810	AMEX	DFE	Mon, Sep 20, 2021	72.91	73.35	72.77	73.27
3809	AMEX	DFE	Fri, Sep 17, 2021	75.75	75.75	75.10	75.26
3808	AMEX	DFE	Thu, Sep 16, 2021	75.56	76.01	75.47	75.96
3807	AMEX	DFE	Wed, Sep 15, 2021	75.76	75.92	75.53	75.90
3806	AMEX	DFE	Tue, Sep 14, 2021	76.89	76.89	76.06	76.11
3805	AMEX	DFE	Mon, Sep 13, 2021	77.01	77.01	76.66	76.90
3804	AMEX	DFE	Fri, Sep 10, 2021	77.61	77.69	76.96	76.97
3803	AMEX	DFE	Thu, Sep 9, 2021	77.38	77.80	77.36	77.36
3802	AMEX	DFE	Wed, Sep 8, 2021	77.69	77.69	77.20	77.22
3801	AMEX	DFE	Tue, Sep 7, 2021	78.80	78.93	78.38	78.38
3800	AMEX	DFE	Fri, Sep 3, 2021	78.98	79.23	78.98	79.07
3799	AMEX	DFE	Thu, Sep 2, 2021	79.18	79.22	79.11	79.11
3798	AMEX	DFE	Wed, Sep 1, 2021	78.45	78.90	78.45	78.69
3797	AMEX	DFE	Tue, Aug 31, 2021	78.54	78.54	78.05	78.27
3796	AMEX	DFE	Mon, Aug 30, 2021	77.87	78.04	77.87	77.97
3795	AMEX	DFE	Fri, Aug 27, 2021	76.81	77.57	76.81	77.54
3794	AMEX	DFE	Thu, Aug 26, 2021	76.83	76.95	76.63	76.63
3793	AMEX	DFE	Wed, Aug 25, 2021	76.82	77.04	76.70	76.93
3792	AMEX	DFE	Tue, Aug 24, 2021	76.72	76.87	76.55	76.56
3791	AMEX	DFE	Mon, Aug 23, 2021	76.42	76.72	76.32	76.61
3790	AMEX	DFE	Fri, Aug 20, 2021	75.20	75.73	75.20	75.73
3789	AMEX	DFE	Thu, Aug 19, 2021	75.31	75.66	75.27	75.41
3788	AMEX	DFE	Wed, Aug 18, 2021	76.46	76.70	76.27	76.27
3787	AMEX	DFE	Tue, Aug 17, 2021	76.36	76.36	75.73	75.96
3786	AMEX	DFE	Mon, Aug 16, 2021	76.46	76.70	76.34	76.70
3785	AMEX	DFE	Fri, Aug 13, 2021	77.04	77.15	76.99	77.07
3784	AMEX	DFE	Thu, Aug 12, 2021	76.89	76.92	76.78	76.87
3783	AMEX	DFE	Wed, Aug 11, 2021	76.76	76.91	76.62	76.88
3782	AMEX	DFE	Tue, Aug 10, 2021	76.52	76.67	76.43	76.61
3781	AMEX	DFE	Mon, Aug 9, 2021	76.32	76.32	76.19	76.19
3780	AMEX	DFE	Fri, Aug 6, 2021	76.47	76.51	76.13	76.21
3779	AMEX	DFE	Thu, Aug 5, 2021	76.89	77.10	76.89	77.04
3778	AMEX	DFE	Wed, Aug 4, 2021	77.05	77.05	76.66	76.66
3777	AMEX	DFE	Tue, Aug 3, 2021	76.89	77.09	76.61	77.04
3776	AMEX	DFE	Mon, Aug 2, 2021	76.83	76.87	76.45	76.47
3775	AMEX	DFE	Fri, Jul 30, 2021	76.68	76.68	76.36	76.39
3774	AMEX	DFE	Thu, Jul 29, 2021	76.68	76.82	76.66	76.66
3773	AMEX	DFE	Wed, Jul 28, 2021	75.71	76.17	74.75	76.09
3772	AMEX	DFE	Tue, Jul 27, 2021	75.34	75.66	75.21	75.66
3771	AMEX	DFE	Mon, Jul 26, 2021	75.53	75.84	75.53	75.82
3770	AMEX	DFE	Fri, Jul 23, 2021	74.86	74.99	74.68	74.75
3769	AMEX	DFE	Thu, Jul 22, 2021	74.60	74.62	74.39	74.43
3768	AMEX	DFE	Wed, Jul 21, 2021	73.29	73.95	73.29	73.92
3767	AMEX	DFE	Tue, Jul 20, 2021	71.62	72.32	71.62	72.23
3766	AMEX	DFE	Mon, Jul 19, 2021	71.95	71.98	71.58	71.82
3765	AMEX	DFE	Fri, Jul 16, 2021	74.05	74.05	73.59	73.59
3764	AMEX	DFE	Thu, Jul 15, 2021	74.40	74.55	74.07	74.32
3763	AMEX	DFE	Wed, Jul 14, 2021	74.95	74.98	74.73	74.75
3762	AMEX	DFE	Tue, Jul 13, 2021	74.75	74.95	74.60	74.61
3761	AMEX	DFE	Mon, Jul 12, 2021	74.92	75.18	74.88	75.09
3760	AMEX	DFE	Fri, Jul 9, 2021	74.22	74.74	74.13	74.72
3759	AMEX	DFE	Thu, Jul 8, 2021	73.42	73.71	73.30	73.66
3758	AMEX	DFE	Wed, Jul 7, 2021	74.62	74.76	74.32	74.60
3757	AMEX	DFE	Tue, Jul 6, 2021	75.00	75.00	74.35	74.47
3756	AMEX	DFE	Fri, Jul 2, 2021	73.99	74.41	73.99	74.40
3755	AMEX	DFE	Thu, Jul 1, 2021	73.62	73.77	73.50	73.66
3754	AMEX	DFE	Wed, Jun 30, 2021	73.24	73.54	73.18	73.40
3753	AMEX	DFE	Tue, Jun 29, 2021	73.53	73.66	73.43	73.64
3752	AMEX	DFE	Mon, Jun 28, 2021	73.74	73.74	73.27	73.35
3751	AMEX	DFE	Fri, Jun 25, 2021	73.79	73.86	73.66	73.78
3750	AMEX	DFE	Thu, Jun 24, 2021	73.29	73.44	73.24	73.38
3749	AMEX	DFE	Wed, Jun 23, 2021	74.41	74.63	74.18	73.07
3748	AMEX	DFE	Tue, Jun 22, 2021	74.03	74.68	73.86	74.48
3747	AMEX	DFE	Mon, Jun 21, 2021	73.72	74.43	73.72	74.39
3746	AMEX	DFE	Fri, Jun 18, 2021	74.08	74.08	73.66	73.74
3745	AMEX	DFE	Thu, Jun 17, 2021	75.22	75.27	74.58	74.97
3744	AMEX	DFE	Wed, Jun 16, 2021	76.72	76.84	75.00	75.97
3743	AMEX	DFE	Tue, Jun 15, 2021	77.09	77.22	76.88	77.01
3742	AMEX	DFE	Mon, Jun 14, 2021	77.48	77.62	77.38	77.62
3741	AMEX	DFE	Fri, Jun 11, 2021	77.15	77.26	76.97	77.26
3740	AMEX	DFE	Thu, Jun 10, 2021	76.99	77.16	76.87	77.06
3739	AMEX	DFE	Wed, Jun 9, 2021	77.31	77.37	77.15	77.16
3738	AMEX	DFE	Tue, Jun 8, 2021	77.57	77.71	77.46	77.60
3737	AMEX	DFE	Mon, Jun 7, 2021	77.64	77.84	77.64	77.82
3736	AMEX	DFE	Fri, Jun 4, 2021	77.58	77.80	77.58	77.77
3735	AMEX	DFE	Thu, Jun 3, 2021	76.96	76.99	76.75	76.90
3734	AMEX	DFE	Wed, Jun 2, 2021	77.11	77.39	77.10	77.36
3733	AMEX	DFE	Tue, Jun 1, 2021	77.57	77.73	77.55	77.58
3732	AMEX	DFE	Fri, May 28, 2021	76.25	76.55	76.25	76.40
3731	AMEX	DFE	Thu, May 27, 2021	75.94	76.09	75.92	76.09
3730	AMEX	DFE	Wed, May 26, 2021	75.51	75.67	75.46	75.49
3729	AMEX	DFE	Tue, May 25, 2021	75.87	75.87	75.51	75.64
3728	AMEX	DFE	Mon, May 24, 2021	75.58	76.00	75.58	75.98
3727	AMEX	DFE	Fri, May 21, 2021	75.48	75.51	75.24	75.39
3726	AMEX	DFE	Thu, May 20, 2021	74.95	75.35	74.95	75.31
3725	AMEX	DFE	Wed, May 19, 2021	74.05	74.57	74.05	74.44
3724	AMEX	DFE	Tue, May 18, 2021	75.31	75.33	75.01	75.04
3723	AMEX	DFE	Mon, May 17, 2021	74.23	74.49	74.15	74.45
3722	AMEX	DFE	Fri, May 14, 2021	73.83	74.49	73.83	74.48
3721	AMEX	DFE	Thu, May 13, 2021	72.82	73.38	72.82	73.38
3720	AMEX	DFE	Wed, May 12, 2021	73.30	73.55	72.70	72.74
3719	AMEX	DFE	Tue, May 11, 2021	73.64	74.30	73.64	74.16
3718	AMEX	DFE	Mon, May 10, 2021	75.71	75.71	75.02	75.04
3717	AMEX	DFE	Fri, May 7, 2021	74.74	75.31	74.74	75.31
3716	AMEX	DFE	Thu, May 6, 2021	73.61	73.98	73.49	73.94
3715	AMEX	DFE	Wed, May 5, 2021	73.66	73.90	73.59	73.77
3714	AMEX	DFE	Tue, May 4, 2021	73.36	73.36	72.84	73.25
3713	AMEX	DFE	Mon, May 3, 2021	74.24	74.57	74.22	74.52
3712	AMEX	DFE	Fri, Apr 30, 2021	74.10	74.14	73.29	73.43
3711	AMEX	DFE	Thu, Apr 29, 2021	74.48	74.75	74.33	74.75
3710	AMEX	DFE	Wed, Apr 28, 2021	74.18	74.57	74.18	74.50
3709	AMEX	DFE	Tue, Apr 27, 2021	74.17	74.57	74.17	74.55
3708	AMEX	DFE	Mon, Apr 26, 2021	74.24	74.51	74.24	74.39
3707	AMEX	DFE	Fri, Apr 23, 2021	73.47	73.94	73.47	73.85
3706	AMEX	DFE	Thu, Apr 22, 2021	73.32	73.34	72.90	72.97
3705	AMEX	DFE	Wed, Apr 21, 2021	72.05	72.97	72.05	72.97
3704	AMEX	DFE	Tue, Apr 20, 2021	73.56	73.56	72.85	73.10
3703	AMEX	DFE	Mon, Apr 19, 2021	74.06	74.15	73.79	74.09
3702	AMEX	DFE	Fri, Apr 16, 2021	73.53	73.87	73.44	73.87
3701	AMEX	DFE	Thu, Apr 15, 2021	73.09	73.20	72.94	73.15
3700	AMEX	DFE	Wed, Apr 14, 2021	72.64	72.84	72.60	72.64
3699	AMEX	DFE	Tue, Apr 13, 2021	72.27	72.58	72.27	72.58
3698	AMEX	DFE	Mon, Apr 12, 2021	72.03	72.09	71.87	71.99
3697	AMEX	DFE	Fri, Apr 9, 2021	72.08	72.30	72.08	72.29
3696	AMEX	DFE	Thu, Apr 8, 2021	72.28	72.54	72.19	72.44
3695	AMEX	DFE	Wed, Apr 7, 2021	71.73	71.90	71.66	71.77
3694	AMEX	DFE	Tue, Apr 6, 2021	71.55	71.86	71.55	71.75
3693	AMEX	DFE	Mon, Apr 5, 2021	71.50	72.32	71.50	72.32
3692	AMEX	DFE	Thu, Apr 1, 2021	70.29	71.05	70.29	71.04
3691	AMEX	DFE	Wed, Mar 31, 2021	69.69	69.98	69.59	69.64
3690	AMEX	DFE	Tue, Mar 30, 2021	69.11	69.31	69.11	69.31
3689	AMEX	DFE	Mon, Mar 29, 2021	69.57	69.59	69.30	69.59
3688	AMEX	DFE	Fri, Mar 26, 2021	69.38	69.79	69.35	69.79
3687	AMEX	DFE	Thu, Mar 25, 2021	68.10	68.74	68.02	68.74
3686	AMEX	DFE	Wed, Mar 24, 2021	68.70	68.97	68.42	68.32
3685	AMEX	DFE	Tue, Mar 23, 2021	69.13	69.19	68.56	68.56
3684	AMEX	DFE	Mon, Mar 22, 2021	69.86	69.99	69.78	69.83
3683	AMEX	DFE	Fri, Mar 19, 2021	69.66	69.80	69.62	69.75
3682	AMEX	DFE	Thu, Mar 18, 2021	70.01	70.17	69.50	69.55
3681	AMEX	DFE	Wed, Mar 17, 2021	69.47	70.20	69.41	70.06
3680	AMEX	DFE	Tue, Mar 16, 2021	69.99	70.05	69.79	69.79
3679	AMEX	DFE	Mon, Mar 15, 2021	69.62	69.77	69.27	69.77
3678	AMEX	DFE	Fri, Mar 12, 2021	69.17	69.85	69.17	69.85
3677	AMEX	DFE	Thu, Mar 11, 2021	69.41	69.70	69.29	69.66
3676	AMEX	DFE	Wed, Mar 10, 2021	68.66	68.96	68.66	68.92
3675	AMEX	DFE	Tue, Mar 9, 2021	68.40	68.55	68.35	68.42
3674	AMEX	DFE	Mon, Mar 8, 2021	67.37	67.78	67.35	67.43
3673	AMEX	DFE	Fri, Mar 5, 2021	67.95	67.95	67.39	67.92
3672	AMEX	DFE	Thu, Mar 4, 2021	68.52	68.64	67.27	67.47
3671	AMEX	DFE	Wed, Mar 3, 2021	68.91	69.23	68.61	68.74
3670	AMEX	DFE	Tue, Mar 2, 2021	68.86	69.13	68.67	68.96
3669	AMEX	DFE	Mon, Mar 1, 2021	68.67	68.97	68.53	68.84
3668	AMEX	DFE	Fri, Feb 26, 2021	68.46	68.46	67.69	67.69
3667	AMEX	DFE	Thu, Feb 25, 2021	69.65	69.93	68.42	68.56
3666	AMEX	DFE	Wed, Feb 24, 2021	68.72	69.21	68.55	69.18
3665	AMEX	DFE	Tue, Feb 23, 2021	68.40	68.64	67.86	68.56
3664	AMEX	DFE	Mon, Feb 22, 2021	68.92	69.17	68.77	68.83
3663	AMEX	DFE	Fri, Feb 19, 2021	68.93	68.96	68.49	68.51
3662	AMEX	DFE	Thu, Feb 18, 2021	68.28	68.38	67.94	68.38
3661	AMEX	DFE	Wed, Feb 17, 2021	68.24	68.43	68.12	68.30
3660	AMEX	DFE	Tue, Feb 16, 2021	69.00	69.18	68.96	68.96
3659	AMEX	DFE	Fri, Feb 12, 2021	67.76	68.14	67.76	68.14
3658	AMEX	DFE	Thu, Feb 11, 2021	68.04	68.21	67.98	68.09
3657	AMEX	DFE	Wed, Feb 10, 2021	68.07	68.10	67.53	67.64
3656	AMEX	DFE	Tue, Feb 9, 2021	67.46	67.82	67.46	67.70
3655	AMEX	DFE	Mon, Feb 8, 2021	67.35	67.53	67.33	67.44
3654	AMEX	DFE	Fri, Feb 5, 2021	66.95	67.03	66.75	67.03
3653	AMEX	DFE	Thu, Feb 4, 2021	66.04	66.16	66.00	66.14
3652	AMEX	DFE	Wed, Feb 3, 2021	66.09	66.40	66.05	66.28
3651	AMEX	DFE	Tue, Feb 2, 2021	65.52	65.91	65.50	65.91
3650	AMEX	DFE	Mon, Feb 1, 2021	65.09	65.17	64.79	65.07
3649	AMEX	DFE	Fri, Jan 29, 2021	64.56	64.61	64.01	64.15
3648	AMEX	DFE	Thu, Jan 28, 2021	64.54	65.16	64.54	64.87
3647	AMEX	DFE	Wed, Jan 27, 2021	64.16	64.76	63.66	63.97
3646	AMEX	DFE	Tue, Jan 26, 2021	65.62	65.63	65.50	65.54
3645	AMEX	DFE	Mon, Jan 25, 2021	65.17	65.24	64.64	65.23
3644	AMEX	DFE	Fri, Jan 22, 2021	66.11	66.32	66.05	66.17
3643	AMEX	DFE	Thu, Jan 21, 2021	67.20	67.23	66.82	67.19
3642	AMEX	DFE	Wed, Jan 20, 2021	66.97	67.08	66.86	67.08
3641	AMEX	DFE	Tue, Jan 19, 2021	66.72	66.82	66.53	66.82
3640	AMEX	DFE	Fri, Jan 15, 2021	66.14	66.14	65.81	65.81
3639	AMEX	DFE	Thu, Jan 14, 2021	66.69	67.21	66.69	67.06
3638	AMEX	DFE	Wed, Jan 13, 2021	66.72	66.80	66.48	66.56
3637	AMEX	DFE	Tue, Jan 12, 2021	66.58	67.20	66.57	67.20
3636	AMEX	DFE	Mon, Jan 11, 2021	66.02	66.37	65.95	66.21
3635	AMEX	DFE	Fri, Jan 8, 2021	67.50	67.51	67.08	67.47
3634	AMEX	DFE	Thu, Jan 7, 2021	66.93	67.08	66.83	66.97
3633	AMEX	DFE	Wed, Jan 6, 2021	66.43	67.23	66.43	66.77
3632	AMEX	DFE	Tue, Jan 5, 2021	65.55	66.34	65.55	66.17
3631	AMEX	DFE	Mon, Jan 4, 2021	65.96	65.96	64.79	65.02
3630	AMEX	DFE	Thu, Dec 31, 2020	64.85	64.90	64.19	64.56
3629	AMEX	DFE	Wed, Dec 30, 2020	65.13	65.34	64.79	64.79
3628	AMEX	DFE	Tue, Dec 29, 2020	65.11	65.25	64.70	64.84
3627	AMEX	DFE	Mon, Dec 28, 2020	64.69	64.69	64.28	64.33
3626	AMEX	DFE	Thu, Dec 24, 2020	64.15	64.22	64.01	64.21
3625	AMEX	DFE	Wed, Dec 23, 2020	63.56	63.89	63.56	63.78
3624	AMEX	DFE	Tue, Dec 22, 2020	62.64	62.64	62.46	62.50
3623	AMEX	DFE	Mon, Dec 21, 2020	61.53	62.66	61.47	62.54
3622	AMEX	DFE	Fri, Dec 18, 2020	63.58	63.58	63.39	63.23
3621	AMEX	DFE	Thu, Dec 17, 2020	63.64	63.93	63.59	63.63
3620	AMEX	DFE	Wed, Dec 16, 2020	62.64	62.73	62.30	62.65
3619	AMEX	DFE	Tue, Dec 15, 2020	61.64	62.33	61.59	62.33
3618	AMEX	DFE	Mon, Dec 14, 2020	61.82	61.88	61.32	61.32
3617	AMEX	DFE	Fri, Dec 11, 2020	61.00	61.11	60.67	61.04
3616	AMEX	DFE	Thu, Dec 10, 2020	60.92	61.44	60.92	61.35
3615	AMEX	DFE	Wed, Dec 9, 2020	61.79	61.82	61.16	61.53
3614	AMEX	DFE	Tue, Dec 8, 2020	61.31	61.37	61.06	61.36
3613	AMEX	DFE	Mon, Dec 7, 2020	61.25	61.31	61.07	61.12
3612	AMEX	DFE	Fri, Dec 4, 2020	61.61	61.65	61.39	61.42
3611	AMEX	DFE	Thu, Dec 3, 2020	60.68	61.14	60.68	60.93
3610	AMEX	DFE	Wed, Dec 2, 2020	60.05	60.54	60.05	60.49
3609	AMEX	DFE	Tue, Dec 1, 2020	60.02	60.62	60.02	60.62
3608	AMEX	DFE	Mon, Nov 30, 2020	59.81	59.81	58.82	58.82
3607	AMEX	DFE	Fri, Nov 27, 2020	59.41	59.59	59.40	59.56
3606	AMEX	DFE	Wed, Nov 25, 2020	59.43	59.70	59.43	59.67
3605	AMEX	DFE	Tue, Nov 24, 2020	58.95	59.65	58.95	59.56
3604	AMEX	DFE	Mon, Nov 23, 2020	58.81	58.81	58.34	58.63
3603	AMEX	DFE	Fri, Nov 20, 2020	58.34	58.40	58.20	58.31
3602	AMEX	DFE	Thu, Nov 19, 2020	58.06	58.26	57.72	58.16
3601	AMEX	DFE	Wed, Nov 18, 2020	58.51	58.67	58.11	58.15
3600	AMEX	DFE	Tue, Nov 17, 2020	58.06	58.17	57.93	58.01
3599	AMEX	DFE	Mon, Nov 16, 2020	57.93	57.98	57.72	57.89
3598	AMEX	DFE	Fri, Nov 13, 2020	56.80	57.12	56.80	57.02
3597	AMEX	DFE	Thu, Nov 12, 2020	56.31	56.44	55.73	55.93
3596	AMEX	DFE	Wed, Nov 11, 2020	56.30	56.34	56.05	56.26
3595	AMEX	DFE	Tue, Nov 10, 2020	56.09	56.32	55.98	56.07
3594	AMEX	DFE	Mon, Nov 9, 2020	56.25	56.34	55.46	55.46
3593	AMEX	DFE	Fri, Nov 6, 2020	54.55	54.73	54.41	54.52
3592	AMEX	DFE	Thu, Nov 5, 2020	54.32	54.42	53.75	54.24
3591	AMEX	DFE	Wed, Nov 4, 2020	52.58	53.42	52.57	52.86
3590	AMEX	DFE	Tue, Nov 3, 2020	51.90	52.38	51.90	52.31
3589	AMEX	DFE	Mon, Nov 2, 2020	50.79	51.09	50.71	51.09
3588	AMEX	DFE	Fri, Oct 30, 2020	50.50	50.62	50.32	50.57
3587	AMEX	DFE	Thu, Oct 29, 2020	49.98	50.38	49.73	50.23
3586	AMEX	DFE	Wed, Oct 28, 2020	50.53	50.69	50.23	50.29
3585	AMEX	DFE	Tue, Oct 27, 2020	52.96	52.96	52.45	52.55
3584	AMEX	DFE	Mon, Oct 26, 2020	53.82	53.84	52.88	53.23
3583	AMEX	DFE	Fri, Oct 23, 2020	54.88	54.90	54.60	54.90
3582	AMEX	DFE	Thu, Oct 22, 2020	54.38	54.54	54.11	54.45
3581	AMEX	DFE	Wed, Oct 21, 2020	54.81	55.06	54.58	54.65
3580	AMEX	DFE	Tue, Oct 20, 2020	54.97	55.17	54.81	54.87
3579	AMEX	DFE	Mon, Oct 19, 2020	54.99	55.15	54.39	54.41
3578	AMEX	DFE	Fri, Oct 16, 2020	54.83	54.86	54.64	54.65
3577	AMEX	DFE	Thu, Oct 15, 2020	54.34	54.76	54.11	54.75
3576	AMEX	DFE	Wed, Oct 14, 2020	55.66	55.73	55.26	55.36
3575	AMEX	DFE	Tue, Oct 13, 2020	55.78	55.78	55.26	55.49
3574	AMEX	DFE	Mon, Oct 12, 2020	56.34	56.62	56.23	56.49
3573	AMEX	DFE	Fri, Oct 9, 2020	56.18	56.38	56.13	56.22
3572	AMEX	DFE	Thu, Oct 8, 2020	55.50	55.55	55.41	55.52
3571	AMEX	DFE	Wed, Oct 7, 2020	55.14	55.22	54.98	55.08
3570	AMEX	DFE	Tue, Oct 6, 2020	55.23	55.33	54.46	54.53
3569	AMEX	DFE	Mon, Oct 5, 2020	54.50	54.95	54.38	54.86
3568	AMEX	DFE	Fri, Oct 2, 2020	53.14	53.77	53.14	53.66
3567	AMEX	DFE	Thu, Oct 1, 2020	53.69	53.78	53.52	53.74
3566	AMEX	DFE	Wed, Sep 30, 2020	52.97	53.38	52.97	53.17
3565	AMEX	DFE	Tue, Sep 29, 2020	52.81	52.95	52.60	52.76
3564	AMEX	DFE	Mon, Sep 28, 2020	52.51	52.71	52.51	52.61
3563	AMEX	DFE	Fri, Sep 25, 2020	51.30	52.07	51.20	52.07
3562	AMEX	DFE	Thu, Sep 24, 2020	51.57	52.12	51.49	51.83
3561	AMEX	DFE	Wed, Sep 23, 2020	52.41	52.51	51.48	51.54
3560	AMEX	DFE	Tue, Sep 22, 2020	52.71	52.71	52.13	52.58
3559	AMEX	DFE	Mon, Sep 21, 2020	53.30	53.30	52.64	53.03
3558	AMEX	DFE	Fri, Sep 18, 2020	55.20	55.41	55.10	55.12
3557	AMEX	DFE	Thu, Sep 17, 2020	54.73	55.22	54.73	55.18
3556	AMEX	DFE	Wed, Sep 16, 2020	54.98	55.18	54.74	54.74
3555	AMEX	DFE	Tue, Sep 15, 2020	54.76	54.79	54.50	54.59
3554	AMEX	DFE	Mon, Sep 14, 2020	54.50	54.58	54.22	54.32
3553	AMEX	DFE	Fri, Sep 11, 2020	54.31	54.39	53.90	54.13
3552	AMEX	DFE	Thu, Sep 10, 2020	54.84	54.95	53.77	53.80
3551	AMEX	DFE	Wed, Sep 9, 2020	54.23	54.57	54.22	54.33
3550	AMEX	DFE	Tue, Sep 8, 2020	53.39	53.99	53.37	53.46
3549	AMEX	DFE	Fri, Sep 4, 2020	54.25	54.52	53.37	54.30
3548	AMEX	DFE	Thu, Sep 3, 2020	55.29	55.29	53.96	54.25
3547	AMEX	DFE	Wed, Sep 2, 2020	55.26	55.50	54.93	55.50
3546	AMEX	DFE	Tue, Sep 1, 2020	55.33	55.48	55.09	55.23
3545	AMEX	DFE	Mon, Aug 31, 2020	55.43	55.63	55.22	55.30
3544	AMEX	DFE	Fri, Aug 28, 2020	55.33	55.59	55.33	55.59
3543	AMEX	DFE	Thu, Aug 27, 2020	55.46	55.46	54.67	54.89
3542	AMEX	DFE	Wed, Aug 26, 2020	54.94	55.40	54.94	55.37
3541	AMEX	DFE	Tue, Aug 25, 2020	54.90	54.90	54.34	54.73
3540	AMEX	DFE	Mon, Aug 24, 2020	54.79	54.79	54.52	54.75
3539	AMEX	DFE	Fri, Aug 21, 2020	53.77	54.21	53.71	54.21
3538	AMEX	DFE	Thu, Aug 20, 2020	54.12	54.54	54.09	54.53
3537	AMEX	DFE	Wed, Aug 19, 2020	55.22	55.26	54.61	54.61
3536	AMEX	DFE	Tue, Aug 18, 2020	55.35	55.50	55.00	55.23
3535	AMEX	DFE	Mon, Aug 17, 2020	55.09	55.18	55.02	55.07
3534	AMEX	DFE	Fri, Aug 14, 2020	54.71	54.91	54.62	54.76
3533	AMEX	DFE	Thu, Aug 13, 2020	54.96	55.17	54.54	54.73
3532	AMEX	DFE	Wed, Aug 12, 2020	54.66	54.89	54.55	54.66
3531	AMEX	DFE	Tue, Aug 11, 2020	54.39	54.55	53.84	53.84
3530	AMEX	DFE	Mon, Aug 10, 2020	53.69	53.82	53.65	53.82
3529	AMEX	DFE	Fri, Aug 7, 2020	53.19	53.52	53.19	53.50
3528	AMEX	DFE	Thu, Aug 6, 2020	53.47	53.84	53.44	53.78
3527	AMEX	DFE	Wed, Aug 5, 2020	53.49	53.88	53.49	53.56
3526	AMEX	DFE	Tue, Aug 4, 2020	52.21	52.83	52.21	52.83
3525	AMEX	DFE	Mon, Aug 3, 2020	52.06	52.53	52.06	52.46
3524	AMEX	DFE	Fri, Jul 31, 2020	52.63	52.63	51.48	51.78
3523	AMEX	DFE	Thu, Jul 30, 2020	52.00	52.58	51.68	52.58
3522	AMEX	DFE	Wed, Jul 29, 2020	52.44	52.98	52.40	52.82
3521	AMEX	DFE	Tue, Jul 28, 2020	52.28	52.36	52.07	52.07
3520	AMEX	DFE	Mon, Jul 27, 2020	52.35	52.63	52.35	52.57
3519	AMEX	DFE	Fri, Jul 24, 2020	52.05	52.22	51.99	52.12
3518	AMEX	DFE	Thu, Jul 23, 2020	52.56	52.93	52.27	52.36
3517	AMEX	DFE	Wed, Jul 22, 2020	52.60	52.94	52.60	52.89
3516	AMEX	DFE	Tue, Jul 21, 2020	52.25	52.59	52.25	52.28
3515	AMEX	DFE	Mon, Jul 20, 2020	51.85	52.09	51.69	52.06
3514	AMEX	DFE	Fri, Jul 17, 2020	51.66	51.92	51.61	51.82
3513	AMEX	DFE	Thu, Jul 16, 2020	51.66	51.89	51.57	51.61
3512	AMEX	DFE	Wed, Jul 15, 2020	51.78	51.79	51.30	51.45
3511	AMEX	DFE	Tue, Jul 14, 2020	50.56	51.28	50.56	51.19
3510	AMEX	DFE	Mon, Jul 13, 2020	51.08	51.24	50.21	50.35
3509	AMEX	DFE	Fri, Jul 10, 2020	50.44	50.69	50.26	50.67
3508	AMEX	DFE	Thu, Jul 9, 2020	50.98	50.98	49.96	50.21
3507	AMEX	DFE	Wed, Jul 8, 2020	50.65	51.08	50.52	51.08
3506	AMEX	DFE	Tue, Jul 7, 2020	50.81	50.83	50.31	50.31
3505	AMEX	DFE	Mon, Jul 6, 2020	51.08	51.23	50.94	51.13
3504	AMEX	DFE	Thu, Jul 2, 2020	50.28	50.46	49.98	49.98
3503	AMEX	DFE	Wed, Jul 1, 2020	49.48	49.89	49.48	49.71
3502	AMEX	DFE	Tue, Jun 30, 2020	48.91	49.55	48.91	49.52
3501	AMEX	DFE	Mon, Jun 29, 2020	49.02	49.20	48.83	49.20
3500	AMEX	DFE	Fri, Jun 26, 2020	49.23	49.23	48.58	48.64
3499	AMEX	DFE	Thu, Jun 25, 2020	48.78	49.30	48.57	49.27
3498	AMEX	DFE	Wed, Jun 24, 2020	49.61	49.65	48.82	48.94
3497	AMEX	DFE	Tue, Jun 23, 2020	50.14	50.14	49.67	49.67
3496	AMEX	DFE	Mon, Jun 22, 2020	49.73	50.14	49.55	49.57
3495	AMEX	DFE	Fri, Jun 19, 2020	50.24	50.24	49.33	49.39
3494	AMEX	DFE	Thu, Jun 18, 2020	49.86	50.16	49.82	49.92
3493	AMEX	DFE	Wed, Jun 17, 2020	50.56	50.56	50.06	50.12
3492	AMEX	DFE	Tue, Jun 16, 2020	50.64	50.68	49.59	50.00
3491	AMEX	DFE	Mon, Jun 15, 2020	48.42	49.89	48.40	49.70
3490	AMEX	DFE	Fri, Jun 12, 2020	49.67	49.76	48.41	49.28
3489	AMEX	DFE	Thu, Jun 11, 2020	49.51	49.84	48.10	48.20
3488	AMEX	DFE	Wed, Jun 10, 2020	51.85	51.96	51.27	51.48
3487	AMEX	DFE	Tue, Jun 9, 2020	51.83	52.15	51.66	51.88
3486	AMEX	DFE	Mon, Jun 8, 2020	53.21	53.36	52.80	53.28
3485	AMEX	DFE	Fri, Jun 5, 2020	52.81	53.01	52.48	52.57
3484	AMEX	DFE	Thu, Jun 4, 2020	51.41	51.98	51.31	51.66
3483	AMEX	DFE	Wed, Jun 3, 2020	50.85	51.54	50.81	51.37
3482	AMEX	DFE	Tue, Jun 2, 2020	49.82	50.13	49.78	50.03
3481	AMEX	DFE	Mon, Jun 1, 2020	48.91	49.39	48.72	49.37
3480	AMEX	DFE	Fri, May 29, 2020	48.07	48.39	47.89	48.37
3479	AMEX	DFE	Thu, May 28, 2020	48.22	48.57	47.98	47.98
3478	AMEX	DFE	Wed, May 27, 2020	47.65	47.79	47.15	47.74
3477	AMEX	DFE	Tue, May 26, 2020	46.96	47.14	46.82	46.88
3476	AMEX	DFE	Fri, May 22, 2020	44.98	45.25	44.88	45.20
3475	AMEX	DFE	Thu, May 21, 2020	45.31	45.48	44.91	44.97
3474	AMEX	DFE	Wed, May 20, 2020	45.22	45.48	45.18	45.30
3473	AMEX	DFE	Tue, May 19, 2020	44.74	44.90	44.40	44.40
3472	AMEX	DFE	Mon, May 18, 2020	44.00	44.84	44.00	44.66
3471	AMEX	DFE	Fri, May 15, 2020	42.78	42.98	42.69	42.96
3470	AMEX	DFE	Thu, May 14, 2020	42.17	42.92	41.88	42.87
3469	AMEX	DFE	Wed, May 13, 2020	44.16	44.16	43.25	43.52
3468	AMEX	DFE	Tue, May 12, 2020	44.94	44.95	44.01	44.09
3467	AMEX	DFE	Mon, May 11, 2020	44.78	45.04	44.63	44.97
3466	AMEX	DFE	Fri, May 8, 2020	45.05	45.29	45.04	45.29
3465	AMEX	DFE	Thu, May 7, 2020	44.23	44.57	44.18	44.35
3464	AMEX	DFE	Wed, May 6, 2020	44.10	44.12	43.61	43.66
3463	AMEX	DFE	Tue, May 5, 2020	44.18	44.44	43.83	43.92
3462	AMEX	DFE	Mon, May 4, 2020	43.82	44.30	43.74	44.30
3461	AMEX	DFE	Fri, May 1, 2020	44.64	44.69	44.18	44.31
3460	AMEX	DFE	Thu, Apr 30, 2020	45.15	45.50	44.95	45.20
3459	AMEX	DFE	Wed, Apr 29, 2020	45.27	45.78	45.25	45.62
3458	AMEX	DFE	Tue, Apr 28, 2020	44.54	44.57	43.85	43.85
3457	AMEX	DFE	Mon, Apr 27, 2020	43.18	43.47	43.12	43.40
3456	AMEX	DFE	Fri, Apr 24, 2020	42.63	42.85	42.33	42.81
3455	AMEX	DFE	Thu, Apr 23, 2020	42.52	43.01	42.08	42.18
3454	AMEX	DFE	Wed, Apr 22, 2020	42.21	42.21	41.90	42.07
3453	AMEX	DFE	Tue, Apr 21, 2020	41.68	42.07	41.27	41.68
3452	AMEX	DFE	Mon, Apr 20, 2020	42.61	43.11	42.42	42.45
3451	AMEX	DFE	Fri, Apr 17, 2020	43.04	43.38	42.84	43.25
3450	AMEX	DFE	Thu, Apr 16, 2020	42.15	42.15	41.40	41.80
3449	AMEX	DFE	Wed, Apr 15, 2020	42.12	42.40	41.87	41.89
3448	AMEX	DFE	Tue, Apr 14, 2020	43.97	44.18	43.76	43.87
3447	AMEX	DFE	Mon, Apr 13, 2020	43.88	43.96	43.16	43.61
3446	AMEX	DFE	Thu, Apr 9, 2020	43.70	44.24	43.61	44.01
3445	AMEX	DFE	Wed, Apr 8, 2020	42.46	42.96	42.35	42.83
3444	AMEX	DFE	Tue, Apr 7, 2020	42.89	42.94	41.70	41.75
3443	AMEX	DFE	Mon, Apr 6, 2020	40.34	40.95	40.28	40.79
3442	AMEX	DFE	Fri, Apr 3, 2020	39.02	39.09	38.44	38.78
3441	AMEX	DFE	Thu, Apr 2, 2020	39.27	39.79	39.00	39.71
3440	AMEX	DFE	Wed, Apr 1, 2020	39.61	39.88	39.06	39.07
3439	AMEX	DFE	Tue, Mar 31, 2020	40.33	41.10	40.23	40.67
3438	AMEX	DFE	Mon, Mar 30, 2020	39.39	40.09	39.31	40.02
3437	AMEX	DFE	Fri, Mar 27, 2020	39.43	40.55	39.28	39.88
3436	AMEX	DFE	Thu, Mar 26, 2020	39.48	41.18	39.38	41.18
3435	AMEX	DFE	Wed, Mar 25, 2020	38.38	39.85	38.00	39.33
3434	AMEX	DFE	Tue, Mar 24, 2020	37.10	37.80	36.83	37.58
3433	AMEX	DFE	Mon, Mar 23, 2020	35.45	35.92	34.94	34.73
3432	AMEX	DFE	Fri, Mar 20, 2020	36.84	37.24	35.38	35.38
3431	AMEX	DFE	Thu, Mar 19, 2020	34.97	36.06	34.81	35.38
3430	AMEX	DFE	Wed, Mar 18, 2020	36.19	36.56	34.63	35.44
3429	AMEX	DFE	Tue, Mar 17, 2020	38.12	38.91	37.63	38.65
3428	AMEX	DFE	Mon, Mar 16, 2020	38.21	40.16	38.03	38.78
3427	AMEX	DFE	Fri, Mar 13, 2020	45.20	45.20	42.77	44.96
3426	AMEX	DFE	Thu, Mar 12, 2020	45.05	45.17	42.58	43.23
3425	AMEX	DFE	Wed, Mar 11, 2020	50.74	50.90	48.89	49.21
3424	AMEX	DFE	Tue, Mar 10, 2020	52.69	52.70	50.79	52.38
3423	AMEX	DFE	Mon, Mar 9, 2020	52.16	52.56	50.66	50.72
3422	AMEX	DFE	Fri, Mar 6, 2020	54.98	55.53	54.68	55.37
3421	AMEX	DFE	Thu, Mar 5, 2020	56.33	56.53	55.57	55.87
3420	AMEX	DFE	Wed, Mar 4, 2020	57.44	58.11	57.11	57.97
3419	AMEX	DFE	Tue, Mar 3, 2020	58.11	58.62	56.80	57.11
3418	AMEX	DFE	Mon, Mar 2, 2020	56.70	57.43	56.16	57.33
3417	AMEX	DFE	Fri, Feb 28, 2020	55.97	57.11	55.76	56.93
3416	AMEX	DFE	Thu, Feb 27, 2020	57.72	58.42	57.02	57.02
3415	AMEX	DFE	Wed, Feb 26, 2020	59.36	59.75	58.88	58.97
3414	AMEX	DFE	Tue, Feb 25, 2020	60.58	60.58	59.21	59.21
3413	AMEX	DFE	Mon, Feb 24, 2020	60.50	60.93	60.41	60.62
3412	AMEX	DFE	Fri, Feb 21, 2020	63.72	63.76	63.52	63.65
3411	AMEX	DFE	Thu, Feb 20, 2020	63.86	64.14	63.56	63.86
3410	AMEX	DFE	Wed, Feb 19, 2020	63.87	63.99	63.83	63.91
3409	AMEX	DFE	Tue, Feb 18, 2020	63.74	63.83	63.60	63.66
3408	AMEX	DFE	Fri, Feb 14, 2020	64.27	64.27	64.04	64.26
3407	AMEX	DFE	Thu, Feb 13, 2020	63.89	64.10	63.86	63.93
3406	AMEX	DFE	Wed, Feb 12, 2020	64.04	64.21	64.00	64.19
3405	AMEX	DFE	Tue, Feb 11, 2020	63.51	63.71	63.51	63.71
3404	AMEX	DFE	Mon, Feb 10, 2020	62.76	62.92	62.63	62.92
3403	AMEX	DFE	Fri, Feb 7, 2020	62.77	62.99	62.63	62.63
3402	AMEX	DFE	Thu, Feb 6, 2020	63.68	63.68	63.39	63.43
3401	AMEX	DFE	Wed, Feb 5, 2020	63.67	63.71	63.52	63.70
3400	AMEX	DFE	Tue, Feb 4, 2020	63.19	63.33	63.16	63.28
3399	AMEX	DFE	Mon, Feb 3, 2020	62.16	62.57	62.14	62.14
3398	AMEX	DFE	Fri, Jan 31, 2020	62.85	63.03	62.36	62.57
3397	AMEX	DFE	Thu, Jan 30, 2020	62.51	63.09	62.48	63.09
3396	AMEX	DFE	Wed, Jan 29, 2020	63.07	63.16	62.95	62.95
3395	AMEX	DFE	Tue, Jan 28, 2020	62.65	62.98	62.65	62.93
3394	AMEX	DFE	Mon, Jan 27, 2020	62.54	62.73	62.33	62.33
3393	AMEX	DFE	Fri, Jan 24, 2020	64.06	64.08	63.57	63.64
3392	AMEX	DFE	Thu, Jan 23, 2020	63.81	63.94	63.46	63.94
3391	AMEX	DFE	Wed, Jan 22, 2020	64.31	64.32	64.20	64.22
3390	AMEX	DFE	Tue, Jan 21, 2020	64.39	64.42	64.04	64.04
3389	AMEX	DFE	Fri, Jan 17, 2020	64.56	64.60	64.36	64.50
3388	AMEX	DFE	Thu, Jan 16, 2020	64.30	64.50	64.23	64.48
3387	AMEX	DFE	Wed, Jan 15, 2020	64.20	64.32	64.08	64.20
3386	AMEX	DFE	Tue, Jan 14, 2020	64.11	64.42	64.11	64.35
3385	AMEX	DFE	Mon, Jan 13, 2020	64.17	64.47	64.09	64.47
3384	AMEX	DFE	Fri, Jan 10, 2020	64.09	64.16	63.80	63.82
3383	AMEX	DFE	Thu, Jan 9, 2020	64.32	64.37	64.25	64.34
3382	AMEX	DFE	Wed, Jan 8, 2020	64.13	64.50	64.07	64.25
3381	AMEX	DFE	Tue, Jan 7, 2020	64.44	64.44	64.22	64.22
3380	AMEX	DFE	Mon, Jan 6, 2020	64.17	64.58	64.17	64.54
3379	AMEX	DFE	Fri, Jan 3, 2020	64.87	65.11	64.77	64.77
3378	AMEX	DFE	Thu, Jan 2, 2020	65.70	65.93	65.60	65.92
3377	AMEX	DFE	Tue, Dec 31, 2019	64.97	65.35	64.85	65.35
3376	AMEX	DFE	Mon, Dec 30, 2019	65.15	65.17	64.73	64.74
3375	AMEX	DFE	Fri, Dec 27, 2019	65.02	65.02	64.90	64.93
3374	AMEX	DFE	Thu, Dec 26, 2019	64.22	64.55	64.20	64.55
3373	AMEX	DFE	Tue, Dec 24, 2019	64.05	64.20	64.00	64.14
3372	AMEX	DFE	Mon, Dec 23, 2019	64.05	64.13	63.99	64.00
3371	AMEX	DFE	Fri, Dec 20, 2019	64.32	64.41	64.16	64.21
3370	AMEX	DFE	Thu, Dec 19, 2019	64.22	64.33	64.14	64.25
3369	AMEX	DFE	Wed, Dec 18, 2019	64.07	64.20	64.02	64.14
3368	AMEX	DFE	Tue, Dec 17, 2019	64.43	64.50	64.35	64.35
3367	AMEX	DFE	Mon, Dec 16, 2019	64.91	65.00	64.86	64.89
3366	AMEX	DFE	Fri, Dec 13, 2019	64.13	64.33	64.02	64.22
3365	AMEX	DFE	Thu, Dec 12, 2019	62.61	62.96	62.54	62.93
3364	AMEX	DFE	Wed, Dec 11, 2019	62.06	62.42	62.00	62.40
3363	AMEX	DFE	Tue, Dec 10, 2019	61.94	62.16	61.85	62.02
3362	AMEX	DFE	Mon, Dec 9, 2019	61.90	61.99	61.87	61.93
3361	AMEX	DFE	Fri, Dec 6, 2019	61.90	62.00	61.82	61.94
3360	AMEX	DFE	Thu, Dec 5, 2019	61.60	61.69	61.50	61.65
3359	AMEX	DFE	Wed, Dec 4, 2019	60.88	61.15	60.87	61.12
3358	AMEX	DFE	Tue, Dec 3, 2019	59.93	60.26	59.88	60.23
3357	AMEX	DFE	Mon, Dec 2, 2019	60.80	60.80	60.47	60.63
3356	AMEX	DFE	Fri, Nov 29, 2019	60.74	60.75	60.67	60.67
3355	AMEX	DFE	Wed, Nov 27, 2019	60.67	60.83	60.64	60.80
3354	AMEX	DFE	Tue, Nov 26, 2019	60.36	60.52	60.35	60.49
3353	AMEX	DFE	Mon, Nov 25, 2019	60.06	60.29	60.06	60.23
3352	AMEX	DFE	Fri, Nov 22, 2019	60.01	60.04	59.91	59.95
3351	AMEX	DFE	Thu, Nov 21, 2019	59.89	59.89	59.61	59.71
3350	AMEX	DFE	Wed, Nov 20, 2019	59.95	60.05	59.72	59.90
3349	AMEX	DFE	Tue, Nov 19, 2019	60.48	60.51	60.16	60.30
3348	AMEX	DFE	Mon, Nov 18, 2019	60.18	60.42	60.13	60.36
3347	AMEX	DFE	Fri, Nov 15, 2019	60.15	60.29	60.14	60.28
3346	AMEX	DFE	Thu, Nov 14, 2019	59.70	59.85	59.68	59.82
3345	AMEX	DFE	Wed, Nov 13, 2019	59.73	59.90	59.69	59.84
3344	AMEX	DFE	Tue, Nov 12, 2019	60.25	60.34	60.14	60.23
3343	AMEX	DFE	Mon, Nov 11, 2019	60.28	60.49	60.28	60.42
3342	AMEX	DFE	Fri, Nov 8, 2019	60.03	60.18	59.92	60.13
3341	AMEX	DFE	Thu, Nov 7, 2019	60.11	60.24	60.08	60.09
3340	AMEX	DFE	Wed, Nov 6, 2019	59.53	59.58	59.37	59.44
3339	AMEX	DFE	Tue, Nov 5, 2019	59.61	59.73	59.58	59.67
3338	AMEX	DFE	Mon, Nov 4, 2019	59.78	59.83	59.60	59.73
3337	AMEX	DFE	Fri, Nov 1, 2019	59.26	59.66	59.26	59.66
3336	AMEX	DFE	Thu, Oct 31, 2019	59.07	59.07	58.73	58.90
3335	AMEX	DFE	Wed, Oct 30, 2019	58.73	59.14	58.58	59.12
3334	AMEX	DFE	Tue, Oct 29, 2019	58.91	59.06	58.91	58.97
3333	AMEX	DFE	Mon, Oct 28, 2019	58.91	59.07	58.91	59.02
3332	AMEX	DFE	Fri, Oct 25, 2019	58.56	58.78	58.56	58.72
3331	AMEX	DFE	Thu, Oct 24, 2019	59.06	59.06	58.67	58.74
3330	AMEX	DFE	Wed, Oct 23, 2019	58.72	58.91	58.65	58.89
3329	AMEX	DFE	Tue, Oct 22, 2019	58.79	59.06	58.54	58.60
3328	AMEX	DFE	Mon, Oct 21, 2019	59.16	59.18	59.02	59.06
3327	AMEX	DFE	Fri, Oct 18, 2019	58.48	58.64	58.30	58.56
3326	AMEX	DFE	Thu, Oct 17, 2019	58.39	58.52	58.17	58.29
3325	AMEX	DFE	Wed, Oct 16, 2019	57.69	57.99	57.65	57.83
3324	AMEX	DFE	Tue, Oct 15, 2019	57.06	57.88	57.00	57.67
3323	AMEX	DFE	Mon, Oct 14, 2019	56.59	56.81	56.57	56.72
3322	AMEX	DFE	Fri, Oct 11, 2019	56.73	57.18	56.73	56.86
3321	AMEX	DFE	Thu, Oct 10, 2019	54.69	55.19	54.69	55.19
3320	AMEX	DFE	Wed, Oct 9, 2019	54.47	54.53	54.31	54.45
3319	AMEX	DFE	Tue, Oct 8, 2019	54.21	54.37	54.08	54.14
3318	AMEX	DFE	Mon, Oct 7, 2019	54.75	54.95	54.73	54.73
3317	AMEX	DFE	Fri, Oct 4, 2019	54.51	54.93	54.51	54.93
3316	AMEX	DFE	Thu, Oct 3, 2019	54.35	54.57	54.27	54.54
3315	AMEX	DFE	Wed, Oct 2, 2019	54.79	54.81	54.40	54.53
3314	AMEX	DFE	Tue, Oct 1, 2019	55.91	55.98	55.50	55.58
3313	AMEX	DFE	Mon, Sep 30, 2019	55.95	56.05	55.88	55.91
3312	AMEX	DFE	Fri, Sep 27, 2019	55.76	55.88	55.54	55.58
3311	AMEX	DFE	Thu, Sep 26, 2019	55.78	55.78	55.50	55.63
3310	AMEX	DFE	Wed, Sep 25, 2019	55.47	55.71	55.31	55.68
3309	AMEX	DFE	Tue, Sep 24, 2019	56.60	56.65	56.18	56.19
3308	AMEX	DFE	Mon, Sep 23, 2019	56.65	56.87	56.57	56.53
3307	AMEX	DFE	Fri, Sep 20, 2019	57.47	57.47	57.25	57.25
3306	AMEX	DFE	Thu, Sep 19, 2019	57.69	57.70	57.50	57.50
3305	AMEX	DFE	Wed, Sep 18, 2019	57.40	57.46	57.10	57.34
3304	AMEX	DFE	Tue, Sep 17, 2019	57.13	57.46	56.99	57.45
3303	AMEX	DFE	Mon, Sep 16, 2019	57.44	57.60	57.35	57.51
3302	AMEX	DFE	Fri, Sep 13, 2019	57.89	57.97	57.75	57.84
3301	AMEX	DFE	Thu, Sep 12, 2019	56.62	57.16	56.62	57.07
3300	AMEX	DFE	Wed, Sep 11, 2019	56.69	56.86	56.65	56.84
3299	AMEX	DFE	Tue, Sep 10, 2019	56.24	56.46	56.20	56.30
3298	AMEX	DFE	Mon, Sep 9, 2019	55.99	56.08	55.95	56.02
3297	AMEX	DFE	Fri, Sep 6, 2019	55.70	55.73	55.56	55.56
3296	AMEX	DFE	Thu, Sep 5, 2019	55.55	55.69	55.49	55.52
3295	AMEX	DFE	Wed, Sep 4, 2019	54.82	54.97	54.81	54.96
3294	AMEX	DFE	Tue, Sep 3, 2019	53.81	54.04	53.76	54.03
3293	AMEX	DFE	Fri, Aug 30, 2019	54.47	54.49	54.18	54.46
3292	AMEX	DFE	Thu, Aug 29, 2019	54.15	54.27	54.15	54.22
3291	AMEX	DFE	Wed, Aug 28, 2019	53.73	53.91	53.63	53.77
3290	AMEX	DFE	Tue, Aug 27, 2019	54.48	54.48	54.23	54.25
3289	AMEX	DFE	Mon, Aug 26, 2019	54.20	54.24	54.01	54.24
3288	AMEX	DFE	Fri, Aug 23, 2019	54.35	54.68	53.97	53.98
3287	AMEX	DFE	Thu, Aug 22, 2019	54.66	54.68	54.36	54.61
3286	AMEX	DFE	Wed, Aug 21, 2019	54.38	54.40	54.22	54.24
3285	AMEX	DFE	Tue, Aug 20, 2019	53.78	53.83	53.64	53.69
3284	AMEX	DFE	Mon, Aug 19, 2019	54.00	54.17	53.92	53.92
3283	AMEX	DFE	Fri, Aug 16, 2019	52.88	53.35	52.87	53.26
3282	AMEX	DFE	Thu, Aug 15, 2019	52.50	52.62	52.26	52.45
3281	AMEX	DFE	Wed, Aug 14, 2019	53.15	53.21	52.69	52.75
3280	AMEX	DFE	Tue, Aug 13, 2019	53.69	54.45	53.69	54.28
3279	AMEX	DFE	Mon, Aug 12, 2019	54.16	54.21	53.88	53.88
3278	AMEX	DFE	Fri, Aug 9, 2019	54.73	54.82	54.51	54.71
3277	AMEX	DFE	Thu, Aug 8, 2019	54.90	55.35	54.90	55.19
3276	AMEX	DFE	Wed, Aug 7, 2019	54.24	54.80	54.21	54.78
3275	AMEX	DFE	Tue, Aug 6, 2019	54.79	54.79	54.41	54.76
3274	AMEX	DFE	Mon, Aug 5, 2019	54.68	54.70	54.05	54.26
3273	AMEX	DFE	Fri, Aug 2, 2019	55.36	55.38	55.03	55.28
3272	AMEX	DFE	Thu, Aug 1, 2019	55.74	56.00	55.19	55.30
3271	AMEX	DFE	Wed, Jul 31, 2019	56.41	56.41	55.38	55.72
3270	AMEX	DFE	Tue, Jul 30, 2019	56.21	56.21	56.04	56.11
3269	AMEX	DFE	Mon, Jul 29, 2019	57.29	57.29	57.05	57.10
3268	AMEX	DFE	Fri, Jul 26, 2019	57.61	57.61	57.41	57.45
3267	AMEX	DFE	Thu, Jul 25, 2019	57.73	57.73	57.41	57.42
3266	AMEX	DFE	Wed, Jul 24, 2019	57.73	57.87	57.72	57.83
3265	AMEX	DFE	Tue, Jul 23, 2019	57.63	57.76	57.60	57.69
3264	AMEX	DFE	Mon, Jul 22, 2019	57.55	57.60	57.42	57.54
3263	AMEX	DFE	Fri, Jul 19, 2019	57.28	57.39	57.14	57.16
3262	AMEX	DFE	Thu, Jul 18, 2019	57.14	57.49	57.05	57.49
3261	AMEX	DFE	Wed, Jul 17, 2019	57.65	57.67	57.49	57.49
3260	AMEX	DFE	Tue, Jul 16, 2019	57.84	58.03	57.79	57.85
3259	AMEX	DFE	Mon, Jul 15, 2019	58.26	58.26	58.08	58.13
3258	AMEX	DFE	Fri, Jul 12, 2019	58.15	58.25	58.10	58.25
3257	AMEX	DFE	Thu, Jul 11, 2019	57.90	58.03	57.82	57.99
3256	AMEX	DFE	Wed, Jul 10, 2019	57.99	58.02	57.82	57.90
3255	AMEX	DFE	Tue, Jul 9, 2019	57.45	57.69	57.45	57.63
3254	AMEX	DFE	Mon, Jul 8, 2019	58.30	58.30	58.13	58.13
3253	AMEX	DFE	Fri, Jul 5, 2019	58.63	58.63	58.33	58.56
3252	AMEX	DFE	Wed, Jul 3, 2019	58.89	58.95	58.78	58.92
3251	AMEX	DFE	Tue, Jul 2, 2019	58.55	58.55	58.43	58.46
3250	AMEX	DFE	Mon, Jul 1, 2019	58.84	58.84	58.43	58.54
3249	AMEX	DFE	Fri, Jun 28, 2019	58.36	58.46	58.31	58.34
3248	AMEX	DFE	Thu, Jun 27, 2019	57.97	58.05	57.90	57.90
3247	AMEX	DFE	Wed, Jun 26, 2019	57.72	57.83	57.63	57.63
3246	AMEX	DFE	Tue, Jun 25, 2019	57.81	57.87	57.37	57.37
3245	AMEX	DFE	Mon, Jun 24, 2019	57.85	58.02	57.85	57.95
3244	AMEX	DFE	Fri, Jun 21, 2019	59.26	59.53	59.22	57.97
3243	AMEX	DFE	Thu, Jun 20, 2019	59.45	59.49	59.21	59.40
3242	AMEX	DFE	Wed, Jun 19, 2019	58.74	59.04	58.70	58.98
3241	AMEX	DFE	Tue, Jun 18, 2019	58.29	58.64	58.29	58.55
3240	AMEX	DFE	Mon, Jun 17, 2019	58.37	58.46	58.17	58.18
3239	AMEX	DFE	Fri, Jun 14, 2019	58.64	58.64	58.43	58.46
3238	AMEX	DFE	Thu, Jun 13, 2019	59.10	59.14	59.00	59.14
3237	AMEX	DFE	Wed, Jun 12, 2019	59.32	59.39	59.10	59.10
3236	AMEX	DFE	Tue, Jun 11, 2019	59.67	59.67	59.46	59.50
3235	AMEX	DFE	Mon, Jun 10, 2019	59.10	59.25	59.09	59.16
3234	AMEX	DFE	Fri, Jun 7, 2019	58.68	58.94	58.68	58.83
3233	AMEX	DFE	Thu, Jun 6, 2019	58.13	58.30	58.00	58.22
3232	AMEX	DFE	Wed, Jun 5, 2019	58.32	58.32	57.94	58.00
3231	AMEX	DFE	Tue, Jun 4, 2019	57.69	57.98	57.68	57.97
3230	AMEX	DFE	Mon, Jun 3, 2019	57.00	57.17	56.84	57.12
3229	AMEX	DFE	Fri, May 31, 2019	57.12	57.37	57.08	57.33
3228	AMEX	DFE	Thu, May 30, 2019	57.42	57.64	57.42	57.62
3227	AMEX	DFE	Wed, May 29, 2019	57.22	57.33	57.05	57.31
3226	AMEX	DFE	Tue, May 28, 2019	58.02	58.09	57.64	57.64
3225	AMEX	DFE	Fri, May 24, 2019	58.04	58.14	57.96	58.13
3224	AMEX	DFE	Thu, May 23, 2019	57.55	57.68	57.46	57.63
3223	AMEX	DFE	Wed, May 22, 2019	58.30	58.37	58.21	58.30
3222	AMEX	DFE	Tue, May 21, 2019	58.39	58.58	58.33	58.50
3221	AMEX	DFE	Mon, May 20, 2019	58.03	58.13	57.95	58.00
3220	AMEX	DFE	Fri, May 17, 2019	58.55	58.63	58.39	58.43
3219	AMEX	DFE	Thu, May 16, 2019	58.72	58.96	58.72	58.80
3218	AMEX	DFE	Wed, May 15, 2019	58.17	58.64	58.17	58.58
3217	AMEX	DFE	Tue, May 14, 2019	58.40	58.75	58.36	58.53
3216	AMEX	DFE	Mon, May 13, 2019	58.25	58.34	57.85	57.94
3215	AMEX	DFE	Fri, May 10, 2019	59.09	59.57	59.01	59.49
3214	AMEX	DFE	Thu, May 9, 2019	58.61	59.03	58.53	58.97
3213	AMEX	DFE	Wed, May 8, 2019	59.33	59.40	59.21	59.25
3212	AMEX	DFE	Tue, May 7, 2019	59.65	59.65	59.08	59.32
3211	AMEX	DFE	Mon, May 6, 2019	59.46	60.15	59.46	60.09
3210	AMEX	DFE	Fri, May 3, 2019	60.33	60.81	60.33	60.79
3209	AMEX	DFE	Thu, May 2, 2019	60.48	60.48	60.20	60.29
3208	AMEX	DFE	Wed, May 1, 2019	60.91	61.16	60.60	60.60
3207	AMEX	DFE	Tue, Apr 30, 2019	60.84	60.99	60.67	60.97
3206	AMEX	DFE	Mon, Apr 29, 2019	60.47	60.78	60.45	60.77
3205	AMEX	DFE	Fri, Apr 26, 2019	60.27	60.39	60.23	60.30
3204	AMEX	DFE	Thu, Apr 25, 2019	60.21	60.35	60.21	60.33
3203	AMEX	DFE	Wed, Apr 24, 2019	60.46	60.58	60.31	60.33
3202	AMEX	DFE	Tue, Apr 23, 2019	60.44	60.67	60.44	60.63
3201	AMEX	DFE	Mon, Apr 22, 2019	60.83	60.97	60.83	60.89
3200	AMEX	DFE	Thu, Apr 18, 2019	60.82	60.93	60.79	60.88
3199	AMEX	DFE	Wed, Apr 17, 2019	61.07	61.10	60.95	61.09
3198	AMEX	DFE	Tue, Apr 16, 2019	60.96	61.05	60.93	60.96
3197	AMEX	DFE	Mon, Apr 15, 2019	60.76	60.81	60.66	60.79
3196	AMEX	DFE	Fri, Apr 12, 2019	60.49	60.55	60.40	60.48
3195	AMEX	DFE	Thu, Apr 11, 2019	59.93	60.04	59.83	59.94
3194	AMEX	DFE	Wed, Apr 10, 2019	59.53	59.80	59.47	59.72
3193	AMEX	DFE	Tue, Apr 9, 2019	59.83	59.83	59.41	59.50
3192	AMEX	DFE	Mon, Apr 8, 2019	60.02	60.02	59.89	59.98
3191	AMEX	DFE	Fri, Apr 5, 2019	59.86	59.94	59.76	59.87
3190	AMEX	DFE	Thu, Apr 4, 2019	59.92	60.02	59.89	59.96
3189	AMEX	DFE	Wed, Apr 3, 2019	59.97	60.31	59.94	60.16
3188	AMEX	DFE	Tue, Apr 2, 2019	59.18	59.40	59.04	59.36
3187	AMEX	DFE	Mon, Apr 1, 2019	59.11	59.27	59.07	59.24
3186	AMEX	DFE	Fri, Mar 29, 2019	58.52	58.57	58.24	58.43
3185	AMEX	DFE	Thu, Mar 28, 2019	58.21	58.28	58.06	58.24
3184	AMEX	DFE	Wed, Mar 27, 2019	58.61	58.64	58.22	58.48
3183	AMEX	DFE	Tue, Mar 26, 2019	58.49	58.55	58.35	58.38
3182	AMEX	DFE	Mon, Mar 25, 2019	58.50	58.60	58.30	58.30
3181	AMEX	DFE	Fri, Mar 22, 2019	59.28	59.28	58.73	58.83
3180	AMEX	DFE	Thu, Mar 21, 2019	59.84	59.99	59.64	59.99
3179	AMEX	DFE	Wed, Mar 20, 2019	60.27	60.67	59.87	60.43
3178	AMEX	DFE	Tue, Mar 19, 2019	60.42	60.51	60.30	60.39
3177	AMEX	DFE	Mon, Mar 18, 2019	59.99	60.15	59.91	60.12
3176	AMEX	DFE	Fri, Mar 15, 2019	59.79	60.00	59.79	59.94
3175	AMEX	DFE	Thu, Mar 14, 2019	59.44	59.57	59.41	59.45
3174	AMEX	DFE	Wed, Mar 13, 2019	58.94	59.33	58.88	59.30
3173	AMEX	DFE	Tue, Mar 12, 2019	58.55	58.63	58.47	58.58
3172	AMEX	DFE	Mon, Mar 11, 2019	58.08	58.49	58.08	58.49
3171	AMEX	DFE	Fri, Mar 8, 2019	57.73	57.96	57.73	57.96
3170	AMEX	DFE	Thu, Mar 7, 2019	58.65	58.65	58.10	58.15
3169	AMEX	DFE	Wed, Mar 6, 2019	59.63	59.68	59.47	59.54
3168	AMEX	DFE	Tue, Mar 5, 2019	59.53	59.66	59.44	59.61
3167	AMEX	DFE	Mon, Mar 4, 2019	59.85	59.85	59.45	59.66
3166	AMEX	DFE	Fri, Mar 1, 2019	59.75	59.93	59.64	59.82
3165	AMEX	DFE	Thu, Feb 28, 2019	59.07	59.17	58.98	58.99
3164	AMEX	DFE	Wed, Feb 27, 2019	59.31	59.34	59.12	59.15
3163	AMEX	DFE	Tue, Feb 26, 2019	58.99	59.23	58.92	59.11
3162	AMEX	DFE	Mon, Feb 25, 2019	58.79	58.84	58.60	58.60
3161	AMEX	DFE	Fri, Feb 22, 2019	58.49	58.61	58.36	58.41
3160	AMEX	DFE	Thu, Feb 21, 2019	58.37	58.39	58.14	58.21
3159	AMEX	DFE	Wed, Feb 20, 2019	58.19	58.56	58.16	58.39
3158	AMEX	DFE	Tue, Feb 19, 2019	57.68	58.24	57.68	58.12
3157	AMEX	DFE	Fri, Feb 15, 2019	57.40	57.50	57.24	57.48
3156	AMEX	DFE	Thu, Feb 14, 2019	56.96	57.23	56.87	57.06
3155	AMEX	DFE	Wed, Feb 13, 2019	57.38	57.46	57.18	57.18
3154	AMEX	DFE	Tue, Feb 12, 2019	56.90	57.12	56.86	57.08
3153	AMEX	DFE	Mon, Feb 11, 2019	56.52	56.58	56.34	56.43
3152	AMEX	DFE	Fri, Feb 8, 2019	56.52	56.56	56.22	56.56
3151	AMEX	DFE	Thu, Feb 7, 2019	57.26	57.29	56.90	56.96
3150	AMEX	DFE	Wed, Feb 6, 2019	57.98	58.00	57.74	57.78
3149	AMEX	DFE	Tue, Feb 5, 2019	57.84	57.96	57.72	57.87
3148	AMEX	DFE	Mon, Feb 4, 2019	57.55	57.94	57.54	57.94
3147	AMEX	DFE	Fri, Feb 1, 2019	57.69	57.81	57.57	57.61
3146	AMEX	DFE	Thu, Jan 31, 2019	57.80	57.91	57.70	57.76
3145	AMEX	DFE	Wed, Jan 30, 2019	57.61	58.20	57.50	58.03
3144	AMEX	DFE	Tue, Jan 29, 2019	57.63	57.65	57.45	57.49
3143	AMEX	DFE	Mon, Jan 28, 2019	57.29	57.49	57.25	57.45
3142	AMEX	DFE	Fri, Jan 25, 2019	57.41	57.65	57.41	57.51
3141	AMEX	DFE	Thu, Jan 24, 2019	56.92	57.07	56.75	56.94
3140	AMEX	DFE	Wed, Jan 23, 2019	56.85	56.97	56.71	56.89
3139	AMEX	DFE	Tue, Jan 22, 2019	56.70	56.78	56.39	56.43
3138	AMEX	DFE	Fri, Jan 18, 2019	57.10	57.12	56.90	56.91
3137	AMEX	DFE	Thu, Jan 17, 2019	56.14	56.76	56.14	56.68
3136	AMEX	DFE	Wed, Jan 16, 2019	56.22	56.39	56.21	56.23
3135	AMEX	DFE	Tue, Jan 15, 2019	56.24	56.29	55.75	56.24
3134	AMEX	DFE	Mon, Jan 14, 2019	56.06	56.41	56.04	56.32
3133	AMEX	DFE	Fri, Jan 11, 2019	56.64	56.80	56.59	56.64
3132	AMEX	DFE	Thu, Jan 10, 2019	56.55	56.72	56.40	56.67
3131	AMEX	DFE	Wed, Jan 9, 2019	56.58	56.79	56.42	56.79
3130	AMEX	DFE	Tue, Jan 8, 2019	55.85	55.95	55.64	55.86
3129	AMEX	DFE	Mon, Jan 7, 2019	55.06	55.47	55.02	55.29
3128	AMEX	DFE	Fri, Jan 4, 2019	53.81	54.46	53.76	54.39
3127	AMEX	DFE	Thu, Jan 3, 2019	53.26	53.30	52.98	53.05
3126	AMEX	DFE	Wed, Jan 2, 2019	52.99	53.19	52.96	53.13
3125	AMEX	DFE	Mon, Dec 31, 2018	53.49	53.63	53.15	53.36
3124	AMEX	DFE	Fri, Dec 28, 2018	53.05	53.14	52.81	52.91
3123	AMEX	DFE	Thu, Dec 27, 2018	51.66	52.34	51.40	52.34
3122	AMEX	DFE	Wed, Dec 26, 2018	51.14	52.30	51.01	52.30
3121	AMEX	DFE	Mon, Dec 24, 2018	52.04	52.04	51.15	51.32
3120	AMEX	DFE	Fri, Dec 21, 2018	52.69	52.88	52.04	52.09
3119	AMEX	DFE	Thu, Dec 20, 2018	53.16	53.36	52.74	52.75
3118	AMEX	DFE	Wed, Dec 19, 2018	53.64	53.92	52.83	52.96
3117	AMEX	DFE	Tue, Dec 18, 2018	53.39	53.53	53.06	53.18
3116	AMEX	DFE	Mon, Dec 17, 2018	53.34	53.40	52.82	52.99
3115	AMEX	DFE	Fri, Dec 14, 2018	53.73	53.95	53.69	53.71
3114	AMEX	DFE	Thu, Dec 13, 2018	54.74	54.77	54.51	54.66
3113	AMEX	DFE	Wed, Dec 12, 2018	54.48	54.98	54.48	54.76
3112	AMEX	DFE	Tue, Dec 11, 2018	54.12	54.15	53.45	53.73
3111	AMEX	DFE	Mon, Dec 10, 2018	54.04	54.08	53.32	53.81
3110	AMEX	DFE	Fri, Dec 7, 2018	55.27	55.54	54.74	54.80
3109	AMEX	DFE	Thu, Dec 6, 2018	55.00	55.55	54.60	55.55
3108	AMEX	DFE	Tue, Dec 4, 2018	56.84	56.92	55.55	55.64
3107	AMEX	DFE	Mon, Dec 3, 2018	57.13	57.19	56.97	57.12
3106	AMEX	DFE	Fri, Nov 30, 2018	56.73	56.80	56.54	56.79
3105	AMEX	DFE	Thu, Nov 29, 2018	57.11	57.31	57.01	57.21
3104	AMEX	DFE	Wed, Nov 28, 2018	56.72	57.58	56.54	57.51
3103	AMEX	DFE	Tue, Nov 27, 2018	56.70	56.75	56.51	56.75
3102	AMEX	DFE	Mon, Nov 26, 2018	56.69	56.97	56.67	56.93
3101	AMEX	DFE	Fri, Nov 23, 2018	56.00	56.21	55.99	56.11
3100	AMEX	DFE	Wed, Nov 21, 2018	55.97	56.22	55.95	56.06
3099	AMEX	DFE	Tue, Nov 20, 2018	55.77	55.92	55.41	55.48
3098	AMEX	DFE	Mon, Nov 19, 2018	57.27	57.35	56.59	56.66
3097	AMEX	DFE	Fri, Nov 16, 2018	56.97	57.16	56.87	57.08
3096	AMEX	DFE	Thu, Nov 15, 2018	56.62	57.21	56.39	57.10
3095	AMEX	DFE	Wed, Nov 14, 2018	57.84	57.93	57.26	57.72
3094	AMEX	DFE	Tue, Nov 13, 2018	57.47	57.85	57.40	57.53
3093	AMEX	DFE	Mon, Nov 12, 2018	57.94	57.94	57.27	57.33
3092	AMEX	DFE	Fri, Nov 9, 2018	58.97	59.06	58.67	58.90
3091	AMEX	DFE	Thu, Nov 8, 2018	59.58	59.63	59.02	59.12
3090	AMEX	DFE	Wed, Nov 7, 2018	59.89	60.08	59.75	60.04
3089	AMEX	DFE	Tue, Nov 6, 2018	59.22	59.46	59.16	59.46
3088	AMEX	DFE	Mon, Nov 5, 2018	59.41	59.48	59.19	59.37
3087	AMEX	DFE	Fri, Nov 2, 2018	59.79	59.94	59.20	59.53
3086	AMEX	DFE	Thu, Nov 1, 2018	58.89	59.23	58.75	59.23
3085	AMEX	DFE	Wed, Oct 31, 2018	57.74	58.13	57.74	57.86
3084	AMEX	DFE	Tue, Oct 30, 2018	57.06	57.46	56.99	57.40
3083	AMEX	DFE	Mon, Oct 29, 2018	57.53	57.56	56.53	56.97
3082	AMEX	DFE	Fri, Oct 26, 2018	56.20	56.90	56.02	56.65
3081	AMEX	DFE	Thu, Oct 25, 2018	56.63	56.85	56.47	56.63
3080	AMEX	DFE	Wed, Oct 24, 2018	57.06	57.10	56.01	56.03
3079	AMEX	DFE	Tue, Oct 23, 2018	57.04	57.55	56.77	57.32
3078	AMEX	DFE	Mon, Oct 22, 2018	58.52	58.62	58.11	58.28
3077	AMEX	DFE	Fri, Oct 19, 2018	58.46	58.98	58.45	58.81
3076	AMEX	DFE	Thu, Oct 18, 2018	59.54	59.60	58.75	58.95
3075	AMEX	DFE	Wed, Oct 17, 2018	60.01	60.09	59.70	59.88
3074	AMEX	DFE	Tue, Oct 16, 2018	60.17	60.50	60.15	60.46
3073	AMEX	DFE	Mon, Oct 15, 2018	59.11	59.30	58.97	59.16
3072	AMEX	DFE	Fri, Oct 12, 2018	59.78	59.78	59.14	59.68
3071	AMEX	DFE	Thu, Oct 11, 2018	59.71	59.75	58.89	59.23
3070	AMEX	DFE	Wed, Oct 10, 2018	60.78	60.78	59.77	59.89
3069	AMEX	DFE	Tue, Oct 9, 2018	60.58	61.15	60.51	61.09
3068	AMEX	DFE	Mon, Oct 8, 2018	60.92	61.38	60.91	61.32
3067	AMEX	DFE	Fri, Oct 5, 2018	62.04	62.12	61.73	62.01
3066	AMEX	DFE	Thu, Oct 4, 2018	62.74	62.76	62.28	62.53
3065	AMEX	DFE	Wed, Oct 3, 2018	63.25	63.33	63.00	63.06
3064	AMEX	DFE	Tue, Oct 2, 2018	62.95	63.15	62.89	63.05
3063	AMEX	DFE	Mon, Oct 1, 2018	63.78	63.79	63.34	63.45
3062	AMEX	DFE	Fri, Sep 28, 2018	63.28	63.60	63.14	63.30
3061	AMEX	DFE	Thu, Sep 27, 2018	64.27	64.52	64.04	64.04
3060	AMEX	DFE	Wed, Sep 26, 2018	64.54	65.03	64.47	64.64
3059	AMEX	DFE	Tue, Sep 25, 2018	64.97	64.99	64.71	64.85
3058	AMEX	DFE	Mon, Sep 24, 2018	65.68	65.69	65.29	64.89
3057	AMEX	DFE	Fri, Sep 21, 2018	65.58	65.62	65.49	65.49
3056	AMEX	DFE	Thu, Sep 20, 2018	65.86	66.03	65.69	65.97
3055	AMEX	DFE	Wed, Sep 19, 2018	65.14	65.31	65.08	65.23
3054	AMEX	DFE	Tue, Sep 18, 2018	65.16	65.31	65.11	65.19
3053	AMEX	DFE	Mon, Sep 17, 2018	65.03	65.18	64.90	64.90
3052	AMEX	DFE	Fri, Sep 14, 2018	64.42	64.60	64.24	64.32
3051	AMEX	DFE	Thu, Sep 13, 2018	64.51	64.61	64.33	64.40
3050	AMEX	DFE	Wed, Sep 12, 2018	63.79	64.27	63.79	64.01
3049	AMEX	DFE	Tue, Sep 11, 2018	63.33	63.63	63.18	63.62
3048	AMEX	DFE	Mon, Sep 10, 2018	63.72	63.79	63.59	63.60
3047	AMEX	DFE	Fri, Sep 7, 2018	62.84	63.23	62.69	63.03
3046	AMEX	DFE	Thu, Sep 6, 2018	63.58	63.71	63.32	63.51
3045	AMEX	DFE	Wed, Sep 5, 2018	64.05	64.12	63.64	63.88
3044	AMEX	DFE	Tue, Sep 4, 2018	63.58	63.84	63.42	63.84
3043	AMEX	DFE	Fri, Aug 31, 2018	64.50	64.70	64.16	64.44
3042	AMEX	DFE	Thu, Aug 30, 2018	64.87	64.95	64.66	64.74
3041	AMEX	DFE	Wed, Aug 29, 2018	64.80	65.22	64.71	65.14
3040	AMEX	DFE	Tue, Aug 28, 2018	65.51	65.65	65.10	65.13
3039	AMEX	DFE	Mon, Aug 27, 2018	64.99	65.40	64.99	65.33
3038	AMEX	DFE	Fri, Aug 24, 2018	64.49	64.67	64.41	64.55
3037	AMEX	DFE	Thu, Aug 23, 2018	64.40	64.52	64.12	64.17
3036	AMEX	DFE	Wed, Aug 22, 2018	64.64	64.69	64.52	64.66
3035	AMEX	DFE	Tue, Aug 21, 2018	64.10	64.49	64.05	64.21
3034	AMEX	DFE	Mon, Aug 20, 2018	63.26	63.39	63.24	63.39
3033	AMEX	DFE	Fri, Aug 17, 2018	62.61	63.20	62.51	63.07
3032	AMEX	DFE	Thu, Aug 16, 2018	62.49	62.79	62.49	62.53
3031	AMEX	DFE	Wed, Aug 15, 2018	62.12	62.26	61.79	62.15
3030	AMEX	DFE	Tue, Aug 14, 2018	63.23	63.29	62.90	63.06
3029	AMEX	DFE	Mon, Aug 13, 2018	63.56	63.68	63.23	63.37
3028	AMEX	DFE	Fri, Aug 10, 2018	63.85	64.01	63.57	63.79
3027	AMEX	DFE	Thu, Aug 9, 2018	65.32	65.34	64.95	64.95
3026	AMEX	DFE	Wed, Aug 8, 2018	65.24	65.41	65.17	65.30
3025	AMEX	DFE	Tue, Aug 7, 2018	65.41	65.46	65.23	65.32
3024	AMEX	DFE	Mon, Aug 6, 2018	64.92	65.09	64.80	64.95
3023	AMEX	DFE	Fri, Aug 3, 2018	65.21	65.31	65.16	65.30
3022	AMEX	DFE	Thu, Aug 2, 2018	65.20	65.25	65.00	65.24
3021	AMEX	DFE	Wed, Aug 1, 2018	65.98	66.07	65.79	65.93
3020	AMEX	DFE	Tue, Jul 31, 2018	66.34	66.41	66.04	66.16
3019	AMEX	DFE	Mon, Jul 30, 2018	66.31	66.47	66.20	66.20
3018	AMEX	DFE	Fri, Jul 27, 2018	66.02	66.20	65.78	65.90
3017	AMEX	DFE	Thu, Jul 26, 2018	65.87	65.99	65.70	65.70
3016	AMEX	DFE	Wed, Jul 25, 2018	65.89	66.41	65.52	66.34
3015	AMEX	DFE	Tue, Jul 24, 2018	65.85	66.02	65.56	65.64
3014	AMEX	DFE	Mon, Jul 23, 2018	65.55	65.55	65.33	65.45
3013	AMEX	DFE	Fri, Jul 20, 2018	65.57	65.72	65.52	65.63
3012	AMEX	DFE	Thu, Jul 19, 2018	65.36	65.63	65.25	65.47
3011	AMEX	DFE	Wed, Jul 18, 2018	65.77	65.91	65.71	65.76
3010	AMEX	DFE	Tue, Jul 17, 2018	65.83	65.99	65.78	65.83
3009	AMEX	DFE	Mon, Jul 16, 2018	66.04	66.12	65.89	66.01
3008	AMEX	DFE	Fri, Jul 13, 2018	65.64	65.79	65.59	65.77
3007	AMEX	DFE	Thu, Jul 12, 2018	65.79	65.94	65.70	65.88
3006	AMEX	DFE	Wed, Jul 11, 2018	66.01	66.05	65.33	65.53
3005	AMEX	DFE	Tue, Jul 10, 2018	66.54	66.73	66.44	66.73
3004	AMEX	DFE	Mon, Jul 9, 2018	66.50	66.58	66.29	66.42
3003	AMEX	DFE	Fri, Jul 6, 2018	65.82	66.06	65.73	65.96
3002	AMEX	DFE	Thu, Jul 5, 2018	65.47	65.62	65.36	65.57
3001	AMEX	DFE	Tue, Jul 3, 2018	65.16	65.20	64.87	64.87
3000	AMEX	DFE	Mon, Jul 2, 2018	64.72	65.10	64.69	65.03
2999	AMEX	DFE	Fri, Jun 29, 2018	65.34	65.58	65.16	65.26
2998	AMEX	DFE	Thu, Jun 28, 2018	64.61	64.82	64.46	64.75
2997	AMEX	DFE	Wed, Jun 27, 2018	65.56	65.78	64.79	64.82
2996	AMEX	DFE	Tue, Jun 26, 2018	65.88	65.93	65.68	65.78
2995	AMEX	DFE	Mon, Jun 25, 2018	66.50	66.56	66.06	66.28
2994	AMEX	DFE	Fri, Jun 22, 2018	68.78	68.93	68.43	68.68
2993	AMEX	DFE	Thu, Jun 21, 2018	68.10	68.12	67.79	67.90
2992	AMEX	DFE	Wed, Jun 20, 2018	68.68	68.73	68.53	68.56
2991	AMEX	DFE	Tue, Jun 19, 2018	68.57	68.82	68.37	68.77
2990	AMEX	DFE	Mon, Jun 18, 2018	69.11	69.40	69.06	69.38
2989	AMEX	DFE	Fri, Jun 15, 2018	69.80	69.96	69.51	69.75
2988	AMEX	DFE	Thu, Jun 14, 2018	70.53	70.66	70.25	70.25
2987	AMEX	DFE	Wed, Jun 13, 2018	71.00	71.08	70.76	70.91
2986	AMEX	DFE	Tue, Jun 12, 2018	71.12	71.25	70.72	70.85
2985	AMEX	DFE	Mon, Jun 11, 2018	70.87	71.19	70.84	71.06
2984	AMEX	DFE	Fri, Jun 8, 2018	70.45	70.63	70.29	70.54
2983	AMEX	DFE	Thu, Jun 7, 2018	71.02	71.06	70.30	70.39
2982	AMEX	DFE	Wed, Jun 6, 2018	70.59	70.90	70.42	70.85
2981	AMEX	DFE	Tue, Jun 5, 2018	70.25	70.25	69.94	70.18
2980	AMEX	DFE	Mon, Jun 4, 2018	70.23	70.35	69.99	70.03
2979	AMEX	DFE	Fri, Jun 1, 2018	69.66	69.75	69.33	69.63
2978	AMEX	DFE	Thu, May 31, 2018	69.08	69.23	68.74	69.09
2977	AMEX	DFE	Wed, May 30, 2018	68.59	69.26	68.43	69.16
2976	AMEX	DFE	Tue, May 29, 2018	68.16	68.32	67.41	67.77
2975	AMEX	DFE	Fri, May 25, 2018	69.99	70.01	69.77	69.86
2974	AMEX	DFE	Thu, May 24, 2018	70.42	70.51	70.13	70.47
2973	AMEX	DFE	Wed, May 23, 2018	70.41	70.49	70.08	70.48
2972	AMEX	DFE	Tue, May 22, 2018	71.49	71.55	71.25	71.27
2971	AMEX	DFE	Mon, May 21, 2018	71.44	71.49	71.23	71.38
2970	AMEX	DFE	Fri, May 18, 2018	70.90	70.97	70.75	70.81
2969	AMEX	DFE	Thu, May 17, 2018	71.10	71.22	70.95	71.08
2968	AMEX	DFE	Wed, May 16, 2018	71.03	71.21	70.89	71.12
2967	AMEX	DFE	Tue, May 15, 2018	71.30	71.54	71.04	71.32
2966	AMEX	DFE	Mon, May 14, 2018	72.10	72.17	71.78	71.86
2965	AMEX	DFE	Fri, May 11, 2018	72.01	72.11	71.83	71.88
2964	AMEX	DFE	Thu, May 10, 2018	71.53	71.77	71.32	71.75
2963	AMEX	DFE	Wed, May 9, 2018	71.34	71.64	71.33	71.52
2962	AMEX	DFE	Tue, May 8, 2018	70.84	71.13	70.81	71.13
2961	AMEX	DFE	Mon, May 7, 2018	71.10	71.44	71.10	71.17
2960	AMEX	DFE	Fri, May 4, 2018	70.60	71.13	70.59	70.94
2959	AMEX	DFE	Thu, May 3, 2018	71.00	71.23	70.60	71.15
2958	AMEX	DFE	Wed, May 2, 2018	71.06	71.13	70.57	70.61
2957	AMEX	DFE	Tue, May 1, 2018	70.55	70.55	70.14	70.54
2956	AMEX	DFE	Mon, Apr 30, 2018	70.99	71.11	70.73	70.80
2955	AMEX	DFE	Fri, Apr 27, 2018	71.19	71.23	71.02	71.19
2954	AMEX	DFE	Thu, Apr 26, 2018	71.50	71.53	71.16	71.31
2953	AMEX	DFE	Wed, Apr 25, 2018	71.14	71.25	70.90	71.12
2952	AMEX	DFE	Tue, Apr 24, 2018	72.05	72.15	71.45	71.65
2951	AMEX	DFE	Mon, Apr 23, 2018	72.21	72.35	72.03	72.14
2950	AMEX	DFE	Fri, Apr 20, 2018	72.29	72.41	72.13	72.19
2949	AMEX	DFE	Thu, Apr 19, 2018	72.85	72.88	72.28	72.49
2948	AMEX	DFE	Wed, Apr 18, 2018	72.40	72.69	72.40	72.53
2947	AMEX	DFE	Tue, Apr 17, 2018	71.99	72.23	71.92	72.15
2946	AMEX	DFE	Mon, Apr 16, 2018	71.92	71.92	71.66	71.80
2945	AMEX	DFE	Fri, Apr 13, 2018	71.66	71.70	71.25	71.43
2944	AMEX	DFE	Thu, Apr 12, 2018	71.01	71.47	71.01	71.42
2943	AMEX	DFE	Wed, Apr 11, 2018	70.89	71.16	70.76	70.80
2942	AMEX	DFE	Tue, Apr 10, 2018	70.97	71.17	70.86	71.12
2941	AMEX	DFE	Mon, Apr 9, 2018	70.30	70.52	70.10	70.13
2940	AMEX	DFE	Fri, Apr 6, 2018	70.10	70.30	69.69	69.80
2939	AMEX	DFE	Thu, Apr 5, 2018	69.82	69.98	69.75	69.79
2938	AMEX	DFE	Wed, Apr 4, 2018	68.76	69.64	68.76	69.57
2937	AMEX	DFE	Tue, Apr 3, 2018	69.40	69.70	69.20	69.60
2936	AMEX	DFE	Mon, Apr 2, 2018	69.85	69.85	68.52	68.95
2935	AMEX	DFE	Thu, Mar 29, 2018	69.91	70.20	69.63	69.91
2934	AMEX	DFE	Wed, Mar 28, 2018	69.73	70.09	69.49	69.49
2933	AMEX	DFE	Tue, Mar 27, 2018	70.49	70.64	69.56	69.69
2932	AMEX	DFE	Mon, Mar 26, 2018	70.29	70.63	69.83	70.63
2931	AMEX	DFE	Fri, Mar 23, 2018	70.03	70.24	69.35	69.47
2930	AMEX	DFE	Thu, Mar 22, 2018	70.25	70.25	69.38	69.38
2929	AMEX	DFE	Wed, Mar 21, 2018	70.93	71.30	70.72	71.01
2928	AMEX	DFE	Tue, Mar 20, 2018	70.91	71.10	70.78	70.89
2927	AMEX	DFE	Mon, Mar 19, 2018	71.32	71.34	70.84	71.05
2926	AMEX	DFE	Fri, Mar 16, 2018	71.11	71.32	71.03	71.07
2925	AMEX	DFE	Thu, Mar 15, 2018	71.61	71.82	71.50	71.64
2924	AMEX	DFE	Wed, Mar 14, 2018	72.13	72.13	71.56	71.71
2923	AMEX	DFE	Tue, Mar 13, 2018	72.34	72.43	71.62	71.70
2922	AMEX	DFE	Mon, Mar 12, 2018	71.99	72.26	71.99	72.22
2921	AMEX	DFE	Fri, Mar 9, 2018	71.48	71.85	71.47	71.85
2920	AMEX	DFE	Thu, Mar 8, 2018	71.68	71.70	71.24	71.37
2919	AMEX	DFE	Wed, Mar 7, 2018	71.03	71.37	70.81	71.32
2918	AMEX	DFE	Tue, Mar 6, 2018	70.84	71.20	70.84	71.11
2917	AMEX	DFE	Mon, Mar 5, 2018	69.62	70.24	69.50	70.21
2916	AMEX	DFE	Fri, Mar 2, 2018	69.43	69.70	68.99	69.66
2915	AMEX	DFE	Thu, Mar 1, 2018	70.02	70.11	69.09	69.74
2914	AMEX	DFE	Wed, Feb 28, 2018	71.22	71.28	70.38	70.40
2913	AMEX	DFE	Tue, Feb 27, 2018	71.94	71.94	71.13	71.19
2912	AMEX	DFE	Mon, Feb 26, 2018	72.10	72.35	71.87	72.31
2911	AMEX	DFE	Fri, Feb 23, 2018	71.77	72.16	71.77	72.11
2910	AMEX	DFE	Thu, Feb 22, 2018	71.55	71.82	71.33	71.45
2909	AMEX	DFE	Wed, Feb 21, 2018	71.71	72.25	71.19	71.19
2908	AMEX	DFE	Tue, Feb 20, 2018	72.02	72.16	71.56	71.61
2907	AMEX	DFE	Fri, Feb 16, 2018	72.12	72.54	71.98	72.08
2906	AMEX	DFE	Thu, Feb 15, 2018	71.93	72.11	71.40	71.90
2905	AMEX	DFE	Wed, Feb 14, 2018	69.90	71.53	69.82	71.46
2904	AMEX	DFE	Tue, Feb 13, 2018	70.15	70.36	69.99	70.30
2903	AMEX	DFE	Mon, Feb 12, 2018	69.62	70.29	69.56	70.21
2902	AMEX	DFE	Fri, Feb 9, 2018	68.88	69.56	67.63	69.25
2901	AMEX	DFE	Thu, Feb 8, 2018	70.55	70.57	68.71	68.71
2900	AMEX	DFE	Wed, Feb 7, 2018	70.53	70.87	70.02	70.17
2899	AMEX	DFE	Tue, Feb 6, 2018	68.95	70.90	68.87	70.87
2898	AMEX	DFE	Mon, Feb 5, 2018	71.31	71.47	68.97	69.09
2897	AMEX	DFE	Fri, Feb 2, 2018	73.41	73.41	72.50	72.57
2896	AMEX	DFE	Thu, Feb 1, 2018	74.00	74.48	73.90	74.37
2895	AMEX	DFE	Wed, Jan 31, 2018	74.30	74.43	73.68	73.82
2894	AMEX	DFE	Tue, Jan 30, 2018	74.19	74.26	73.73	73.78
2893	AMEX	DFE	Mon, Jan 29, 2018	74.85	74.85	74.31	74.51
2892	AMEX	DFE	Fri, Jan 26, 2018	75.24	75.54	75.15	75.54
2891	AMEX	DFE	Thu, Jan 25, 2018	75.51	75.61	74.68	74.89
2890	AMEX	DFE	Wed, Jan 24, 2018	75.06	75.12	74.61	74.91
2889	AMEX	DFE	Tue, Jan 23, 2018	74.38	74.60	74.25	74.60
2888	AMEX	DFE	Mon, Jan 22, 2018	74.18	74.63	74.08	74.60
2887	AMEX	DFE	Fri, Jan 19, 2018	74.00	74.08	73.80	74.05
2886	AMEX	DFE	Thu, Jan 18, 2018	73.64	73.83	73.53	73.75
2885	AMEX	DFE	Wed, Jan 17, 2018	73.59	74.11	73.44	73.76
2884	AMEX	DFE	Tue, Jan 16, 2018	73.80	73.84	73.50	73.56
2883	AMEX	DFE	Fri, Jan 12, 2018	73.34	73.79	73.14	73.72
2882	AMEX	DFE	Thu, Jan 11, 2018	72.48	72.69	72.48	72.65
2881	AMEX	DFE	Wed, Jan 10, 2018	72.63	72.68	72.30	72.46
2880	AMEX	DFE	Tue, Jan 9, 2018	72.61	72.75	72.40	72.75
2879	AMEX	DFE	Mon, Jan 8, 2018	72.49	72.61	72.37	72.61
2878	AMEX	DFE	Fri, Jan 5, 2018	72.35	72.68	72.32	72.57
2877	AMEX	DFE	Thu, Jan 4, 2018	72.08	72.28	72.01	72.19
2876	AMEX	DFE	Wed, Jan 3, 2018	71.42	71.62	71.29	71.56
2875	AMEX	DFE	Tue, Jan 2, 2018	71.07	71.32	71.01	71.32
2874	AMEX	DFE	Fri, Dec 29, 2017	70.68	70.93	70.55	70.56
2873	AMEX	DFE	Thu, Dec 28, 2017	70.35	70.45	70.24	70.27
2872	AMEX	DFE	Wed, Dec 27, 2017	69.77	70.06	69.76	69.94
2871	AMEX	DFE	Tue, Dec 26, 2017	69.38	69.58	69.32	69.48
2870	AMEX	DFE	Fri, Dec 22, 2017	69.63	69.77	69.54	69.45
2869	AMEX	DFE	Thu, Dec 21, 2017	69.38	69.57	69.35	69.40
2868	AMEX	DFE	Wed, Dec 20, 2017	69.60	69.65	69.44	69.44
2867	AMEX	DFE	Tue, Dec 19, 2017	69.45	69.54	69.21	69.42
2866	AMEX	DFE	Mon, Dec 18, 2017	69.14	69.42	69.14	69.21
2865	AMEX	DFE	Fri, Dec 15, 2017	68.40	68.49	68.25	68.42
2864	AMEX	DFE	Thu, Dec 14, 2017	68.82	68.87	68.51	68.54
2863	AMEX	DFE	Wed, Dec 13, 2017	68.77	68.85	68.53	68.70
2862	AMEX	DFE	Tue, Dec 12, 2017	68.49	68.76	68.49	68.73
2861	AMEX	DFE	Mon, Dec 11, 2017	68.59	68.75	68.59	68.63
2860	AMEX	DFE	Fri, Dec 8, 2017	68.57	68.70	68.41	68.66
2859	AMEX	DFE	Thu, Dec 7, 2017	68.16	68.45	68.16	68.29
2858	AMEX	DFE	Wed, Dec 6, 2017	68.15	68.23	68.04	68.13
2857	AMEX	DFE	Tue, Dec 5, 2017	68.45	68.67	68.34	68.34
2856	AMEX	DFE	Mon, Dec 4, 2017	68.93	68.93	68.61	68.62
2855	AMEX	DFE	Fri, Dec 1, 2017	68.71	68.93	68.60	68.78
2854	AMEX	DFE	Thu, Nov 30, 2017	68.71	69.14	68.71	68.82
2853	AMEX	DFE	Wed, Nov 29, 2017	68.76	68.86	68.48	68.57
2852	AMEX	DFE	Tue, Nov 28, 2017	68.38	68.58	68.24	68.51
2851	AMEX	DFE	Mon, Nov 27, 2017	68.67	68.70	68.31	68.35
2850	AMEX	DFE	Fri, Nov 24, 2017	68.79	68.83	68.67	68.68
2849	AMEX	DFE	Wed, Nov 22, 2017	68.12	68.50	68.12	68.40
2848	AMEX	DFE	Tue, Nov 21, 2017	67.64	67.88	67.62	67.84
2847	AMEX	DFE	Mon, Nov 20, 2017	67.26	67.42	67.23	67.23
2846	AMEX	DFE	Fri, Nov 17, 2017	67.13	67.23	67.08	67.12
2845	AMEX	DFE	Thu, Nov 16, 2017	67.30	67.41	67.24	67.35
2844	AMEX	DFE	Wed, Nov 15, 2017	66.81	66.88	66.60	66.75
2843	AMEX	DFE	Tue, Nov 14, 2017	67.27	67.43	67.19	67.40
2842	AMEX	DFE	Mon, Nov 13, 2017	66.75	67.17	66.57	67.16
2841	AMEX	DFE	Fri, Nov 10, 2017	67.81	67.96	67.66	67.79
2840	AMEX	DFE	Thu, Nov 9, 2017	67.89	67.91	67.55	67.88
2839	AMEX	DFE	Wed, Nov 8, 2017	68.68	68.88	68.54	68.81
2838	AMEX	DFE	Tue, Nov 7, 2017	68.88	68.95	68.55	68.73
2837	AMEX	DFE	Mon, Nov 6, 2017	69.00	69.35	68.99	69.35
2836	AMEX	DFE	Fri, Nov 3, 2017	69.27	69.27	68.98	69.06
2835	AMEX	DFE	Thu, Nov 2, 2017	69.19	69.31	69.13	69.26
2834	AMEX	DFE	Wed, Nov 1, 2017	69.72	69.77	69.37	69.37
2833	AMEX	DFE	Tue, Oct 31, 2017	69.20	69.49	69.19	69.31
2832	AMEX	DFE	Mon, Oct 30, 2017	69.01	69.17	68.89	69.17
2831	AMEX	DFE	Fri, Oct 27, 2017	68.55	68.67	68.36	68.64
2830	AMEX	DFE	Thu, Oct 26, 2017	69.11	69.11	68.75	68.81
2829	AMEX	DFE	Wed, Oct 25, 2017	69.21	69.30	68.91	69.11
2828	AMEX	DFE	Tue, Oct 24, 2017	69.04	69.11	68.90	69.02
2827	AMEX	DFE	Mon, Oct 23, 2017	69.22	69.27	69.02	69.06
2826	AMEX	DFE	Fri, Oct 20, 2017	69.53	69.54	69.37	69.42
2825	AMEX	DFE	Thu, Oct 19, 2017	69.52	69.73	69.49	69.63
2824	AMEX	DFE	Wed, Oct 18, 2017	69.96	70.13	69.88	70.12
2823	AMEX	DFE	Tue, Oct 17, 2017	69.78	69.78	69.56	69.74
2822	AMEX	DFE	Mon, Oct 16, 2017	70.13	70.22	70.03	70.13
2821	AMEX	DFE	Fri, Oct 13, 2017	70.40	70.40	70.15	70.20
2820	AMEX	DFE	Thu, Oct 12, 2017	69.96	70.12	69.81	70.04
2819	AMEX	DFE	Wed, Oct 11, 2017	69.80	70.07	69.75	70.06
2818	AMEX	DFE	Tue, Oct 10, 2017	69.63	69.87	69.56	69.80
2817	AMEX	DFE	Mon, Oct 9, 2017	69.30	69.32	69.14	69.20
2816	AMEX	DFE	Fri, Oct 6, 2017	69.01	69.30	68.88	69.30
2815	AMEX	DFE	Thu, Oct 5, 2017	69.15	69.26	69.07	69.15
2814	AMEX	DFE	Wed, Oct 4, 2017	69.40	69.51	69.33	69.36
2813	AMEX	DFE	Tue, Oct 3, 2017	69.36	69.58	69.36	69.49
2812	AMEX	DFE	Mon, Oct 2, 2017	69.08	69.36	69.07	69.28
2811	AMEX	DFE	Fri, Sep 29, 2017	69.23	69.50	69.04	69.47
2810	AMEX	DFE	Thu, Sep 28, 2017	68.61	68.80	68.55	68.78
2809	AMEX	DFE	Wed, Sep 27, 2017	67.99	68.37	67.99	68.27
2808	AMEX	DFE	Tue, Sep 26, 2017	68.09	68.22	67.86	68.18
2807	AMEX	DFE	Mon, Sep 25, 2017	69.21	69.29	68.81	68.65
2806	AMEX	DFE	Fri, Sep 22, 2017	69.42	69.55	69.36	69.40
2805	AMEX	DFE	Thu, Sep 21, 2017	69.07	69.32	69.02	69.25
2804	AMEX	DFE	Wed, Sep 20, 2017	69.52	69.60	68.93	69.24
2803	AMEX	DFE	Tue, Sep 19, 2017	69.48	69.51	69.25	69.46
2802	AMEX	DFE	Mon, Sep 18, 2017	69.07	69.28	68.89	69.01
2801	AMEX	DFE	Fri, Sep 15, 2017	68.97	68.98	68.70	68.91
2800	AMEX	DFE	Thu, Sep 14, 2017	68.53	68.74	68.50	68.65
2799	AMEX	DFE	Wed, Sep 13, 2017	68.83	68.84	68.35	68.41
2798	AMEX	DFE	Tue, Sep 12, 2017	68.94	69.02	68.77	68.99
2797	AMEX	DFE	Mon, Sep 11, 2017	68.65	68.83	68.64	68.73
2796	AMEX	DFE	Fri, Sep 8, 2017	68.51	68.51	68.35	68.43
2795	AMEX	DFE	Thu, Sep 7, 2017	68.32	68.49	68.28	68.43
2794	AMEX	DFE	Wed, Sep 6, 2017	67.81	67.94	67.73	67.81
2793	AMEX	DFE	Tue, Sep 5, 2017	67.75	67.92	67.28	67.55
2792	AMEX	DFE	Fri, Sep 1, 2017	67.83	67.83	67.59	67.65
2791	AMEX	DFE	Thu, Aug 31, 2017	66.90	67.29	66.88	67.23
2790	AMEX	DFE	Wed, Aug 30, 2017	66.66	66.90	66.57	66.77
2789	AMEX	DFE	Tue, Aug 29, 2017	66.39	66.87	66.38	66.77
2788	AMEX	DFE	Mon, Aug 28, 2017	66.96	66.96	66.72	66.81
2787	AMEX	DFE	Fri, Aug 25, 2017	66.49	66.96	66.43	66.82
2786	AMEX	DFE	Thu, Aug 24, 2017	66.42	66.45	66.17	66.20
2785	AMEX	DFE	Wed, Aug 23, 2017	66.32	66.52	66.27	66.46
2784	AMEX	DFE	Tue, Aug 22, 2017	66.31	66.47	66.24	66.47
2783	AMEX	DFE	Mon, Aug 21, 2017	66.39	66.50	66.27	66.41
2782	AMEX	DFE	Fri, Aug 18, 2017	66.19	66.37	66.10	66.21
2781	AMEX	DFE	Thu, Aug 17, 2017	66.66	66.70	65.98	66.09
2780	AMEX	DFE	Wed, Aug 16, 2017	66.61	66.83	66.56	66.75
2779	AMEX	DFE	Tue, Aug 15, 2017	66.19	66.39	66.02	66.34
2778	AMEX	DFE	Mon, Aug 14, 2017	66.62	66.70	66.51	66.56
2777	AMEX	DFE	Fri, Aug 11, 2017	66.01	66.28	65.83	66.09
2776	AMEX	DFE	Thu, Aug 10, 2017	66.92	66.92	66.39	66.41
2775	AMEX	DFE	Wed, Aug 9, 2017	66.90	67.22	66.82	67.22
2774	AMEX	DFE	Tue, Aug 8, 2017	67.76	67.77	67.17	67.20
2773	AMEX	DFE	Mon, Aug 7, 2017	67.62	67.79	67.51	67.79
2772	AMEX	DFE	Fri, Aug 4, 2017	67.86	67.86	67.43	67.77
2771	AMEX	DFE	Thu, Aug 3, 2017	67.80	67.90	67.61	67.72
2770	AMEX	DFE	Wed, Aug 2, 2017	67.88	68.10	67.80	68.02
2769	AMEX	DFE	Tue, Aug 1, 2017	67.70	67.79	67.51	67.63
2768	AMEX	DFE	Mon, Jul 31, 2017	67.07	67.45	66.94	67.37
2767	AMEX	DFE	Fri, Jul 28, 2017	66.70	66.99	66.59	66.99
2766	AMEX	DFE	Thu, Jul 27, 2017	67.23	67.23	66.58	66.76
2765	AMEX	DFE	Wed, Jul 26, 2017	66.51	67.05	66.46	66.87
2764	AMEX	DFE	Tue, Jul 25, 2017	66.63	66.65	66.35	66.42
2763	AMEX	DFE	Mon, Jul 24, 2017	66.17	66.46	66.05	66.44
2762	AMEX	DFE	Fri, Jul 21, 2017	66.31	66.48	66.01	66.48
2761	AMEX	DFE	Thu, Jul 20, 2017	66.50	66.76	66.35	66.72
2760	AMEX	DFE	Wed, Jul 19, 2017	66.00	66.38	65.97	66.31
2759	AMEX	DFE	Tue, Jul 18, 2017	65.80	66.04	65.80	65.92
2758	AMEX	DFE	Mon, Jul 17, 2017	65.61	65.75	65.58	65.71
2757	AMEX	DFE	Fri, Jul 14, 2017	65.11	65.63	65.10	65.61
2756	AMEX	DFE	Thu, Jul 13, 2017	64.89	65.04	64.73	64.98
2755	AMEX	DFE	Wed, Jul 12, 2017	64.31	64.56	64.15	64.47
2754	AMEX	DFE	Tue, Jul 11, 2017	63.69	64.22	63.66	64.18
2753	AMEX	DFE	Mon, Jul 10, 2017	64.00	64.24	63.97	64.21
2752	AMEX	DFE	Fri, Jul 7, 2017	64.00	64.39	63.86	64.28
2751	AMEX	DFE	Thu, Jul 6, 2017	63.85	64.29	63.82	64.12
2750	AMEX	DFE	Wed, Jul 5, 2017	64.01	64.19	63.89	64.18
2749	AMEX	DFE	Mon, Jul 3, 2017	64.19	64.33	64.04	64.04
2748	AMEX	DFE	Fri, Jun 30, 2017	64.40	64.64	64.13	64.53
2747	AMEX	DFE	Thu, Jun 29, 2017	64.44	64.44	63.94	64.14
2746	AMEX	DFE	Wed, Jun 28, 2017	64.23	64.69	64.23	64.64
2745	AMEX	DFE	Tue, Jun 27, 2017	63.98	64.23	63.82	64.11
2744	AMEX	DFE	Mon, Jun 26, 2017	64.34	64.36	63.89	63.93
2743	AMEX	DFE	Fri, Jun 23, 2017	65.05	65.26	64.95	65.18
2742	AMEX	DFE	Thu, Jun 22, 2017	64.78	64.95	64.72	64.77
2741	AMEX	DFE	Wed, Jun 21, 2017	64.84	64.88	64.66	64.80
2740	AMEX	DFE	Tue, Jun 20, 2017	65.34	65.34	64.74	64.91
2739	AMEX	DFE	Mon, Jun 19, 2017	65.71	65.78	65.59	65.63
2738	AMEX	DFE	Fri, Jun 16, 2017	65.23	65.66	64.93	65.59
2737	AMEX	DFE	Thu, Jun 15, 2017	64.53	64.65	64.38	64.65
2736	AMEX	DFE	Wed, Jun 14, 2017	66.30	66.31	65.69	65.87
2735	AMEX	DFE	Tue, Jun 13, 2017	65.58	65.78	65.56	65.74
2734	AMEX	DFE	Mon, Jun 12, 2017	65.01	65.04	64.68	64.91
2733	AMEX	DFE	Fri, Jun 9, 2017	65.52	65.68	65.25	65.51
2732	AMEX	DFE	Thu, Jun 8, 2017	65.73	66.00	65.50	65.96
2731	AMEX	DFE	Wed, Jun 7, 2017	66.09	66.22	65.84	66.15
2730	AMEX	DFE	Tue, Jun 6, 2017	66.04	66.11	65.94	66.08
2729	AMEX	DFE	Mon, Jun 5, 2017	66.31	66.41	66.23	66.39
2728	AMEX	DFE	Fri, Jun 2, 2017	66.61	66.88	66.48	66.80
2727	AMEX	DFE	Thu, Jun 1, 2017	66.02	66.48	66.02	66.45
2726	AMEX	DFE	Wed, May 31, 2017	66.00	66.08	65.78	65.83
2725	AMEX	DFE	Tue, May 30, 2017	65.73	65.96	65.73	65.90
2724	AMEX	DFE	Fri, May 26, 2017	65.79	65.86	65.62	65.84
2723	AMEX	DFE	Thu, May 25, 2017	66.10	66.15	65.96	66.02
2722	AMEX	DFE	Wed, May 24, 2017	65.84	66.11	65.72	66.08
2721	AMEX	DFE	Tue, May 23, 2017	65.84	66.01	65.68	65.72
2720	AMEX	DFE	Mon, May 22, 2017	65.60	65.73	65.50	65.65
2719	AMEX	DFE	Fri, May 19, 2017	64.97	65.31	64.97	65.24
2718	AMEX	DFE	Thu, May 18, 2017	63.83	64.21	63.80	64.17
2717	AMEX	DFE	Wed, May 17, 2017	65.11	65.11	64.33	64.33
2716	AMEX	DFE	Tue, May 16, 2017	65.23	65.38	65.00	65.37
2715	AMEX	DFE	Mon, May 15, 2017	64.74	64.87	64.63	64.82
2714	AMEX	DFE	Fri, May 12, 2017	64.30	64.52	64.17	64.52
2713	AMEX	DFE	Thu, May 11, 2017	64.30	64.43	64.11	64.43
2712	AMEX	DFE	Wed, May 10, 2017	64.49	64.59	64.38	64.59
2711	AMEX	DFE	Tue, May 9, 2017	64.46	64.68	64.33	64.49
2710	AMEX	DFE	Mon, May 8, 2017	64.25	64.27	64.04	64.24
2709	AMEX	DFE	Fri, May 5, 2017	64.27	64.87	64.13	64.87
2708	AMEX	DFE	Thu, May 4, 2017	64.01	64.36	63.91	64.36
2707	AMEX	DFE	Wed, May 3, 2017	63.65	63.76	63.54	63.69
2706	AMEX	DFE	Tue, May 2, 2017	63.86	64.19	63.82	64.18
2705	AMEX	DFE	Mon, May 1, 2017	63.48	63.59	63.25	63.47
2704	AMEX	DFE	Fri, Apr 28, 2017	63.38	63.38	63.15	63.19
2703	AMEX	DFE	Thu, Apr 27, 2017	62.90	63.14	62.77	63.12
2702	AMEX	DFE	Wed, Apr 26, 2017	62.79	62.98	62.69	62.83
2701	AMEX	DFE	Tue, Apr 25, 2017	62.56	62.99	62.54	62.95
2700	AMEX	DFE	Mon, Apr 24, 2017	61.63	62.07	61.63	62.01
2699	AMEX	DFE	Fri, Apr 21, 2017	60.32	60.33	60.13	60.27
2698	AMEX	DFE	Thu, Apr 20, 2017	60.60	60.76	60.46	60.46
2697	AMEX	DFE	Wed, Apr 19, 2017	60.34	60.46	60.06	60.11
2696	AMEX	DFE	Tue, Apr 18, 2017	59.91	60.16	59.78	60.13
2695	AMEX	DFE	Mon, Apr 17, 2017	59.81	60.15	59.81	60.14
2694	AMEX	DFE	Thu, Apr 13, 2017	59.67	59.92	59.66	59.74
2693	AMEX	DFE	Wed, Apr 12, 2017	59.86	60.03	59.69	59.99
2692	AMEX	DFE	Tue, Apr 11, 2017	59.82	59.84	59.50	59.78
2691	AMEX	DFE	Mon, Apr 10, 2017	59.39	59.66	59.29	59.50
2690	AMEX	DFE	Fri, Apr 7, 2017	59.15	59.51	59.11	59.40
2689	AMEX	DFE	Thu, Apr 6, 2017	59.37	59.49	59.30	59.43
2688	AMEX	DFE	Wed, Apr 5, 2017	59.27	59.48	59.12	59.23
2687	AMEX	DFE	Tue, Apr 4, 2017	58.93	59.24	58.93	59.24
2686	AMEX	DFE	Mon, Apr 3, 2017	59.29	59.33	58.80	59.19
2685	AMEX	DFE	Fri, Mar 31, 2017	58.90	59.30	58.84	59.06
2684	AMEX	DFE	Thu, Mar 30, 2017	58.88	59.10	58.84	58.85
2683	AMEX	DFE	Wed, Mar 29, 2017	58.76	58.95	58.68	58.90
2682	AMEX	DFE	Tue, Mar 28, 2017	59.28	59.48	59.18	59.29
2681	AMEX	DFE	Mon, Mar 27, 2017	59.33	59.41	59.13	59.30
2680	AMEX	DFE	Fri, Mar 24, 2017	59.26	59.49	59.19	59.33
2679	AMEX	DFE	Thu, Mar 23, 2017	59.15	59.37	59.11	59.19
2678	AMEX	DFE	Wed, Mar 22, 2017	58.49	58.88	58.47	58.83
2677	AMEX	DFE	Tue, Mar 21, 2017	59.69	59.75	58.96	58.96
2676	AMEX	DFE	Mon, Mar 20, 2017	59.24	59.38	59.07	59.18
2675	AMEX	DFE	Fri, Mar 17, 2017	59.07	59.34	58.92	59.11
2674	AMEX	DFE	Thu, Mar 16, 2017	58.62	58.95	58.60	58.89
2673	AMEX	DFE	Wed, Mar 15, 2017	57.52	58.35	57.49	58.26
2672	AMEX	DFE	Tue, Mar 14, 2017	57.64	57.64	57.45	57.45
2671	AMEX	DFE	Mon, Mar 13, 2017	57.78	58.08	57.78	58.05
2670	AMEX	DFE	Fri, Mar 10, 2017	57.63	57.90	57.56	57.76
2669	AMEX	DFE	Thu, Mar 9, 2017	57.18	57.25	57.04	57.23
2668	AMEX	DFE	Wed, Mar 8, 2017	57.33	57.33	56.98	57.00
2667	AMEX	DFE	Tue, Mar 7, 2017	57.21	57.34	57.12	57.24
2666	AMEX	DFE	Mon, Mar 6, 2017	57.34	57.38	57.16	57.35
2665	AMEX	DFE	Fri, Mar 3, 2017	57.24	57.62	57.14	57.58
2664	AMEX	DFE	Thu, Mar 2, 2017	57.27	57.37	57.19	57.22
2663	AMEX	DFE	Wed, Mar 1, 2017	57.16	57.64	57.16	57.45
2662	AMEX	DFE	Tue, Feb 28, 2017	56.93	57.18	56.85	57.08
2661	AMEX	DFE	Mon, Feb 27, 2017	56.65	56.93	56.64	56.86
2660	AMEX	DFE	Fri, Feb 24, 2017	56.58	56.65	56.41	56.54
2659	AMEX	DFE	Thu, Feb 23, 2017	57.63	57.63	57.26	57.38
2658	AMEX	DFE	Wed, Feb 22, 2017	57.30	57.51	57.07	57.50
2657	AMEX	DFE	Tue, Feb 21, 2017	57.44	57.70	57.44	57.68
2656	AMEX	DFE	Fri, Feb 17, 2017	57.68	57.77	57.57	57.74
2655	AMEX	DFE	Thu, Feb 16, 2017	58.11	58.22	58.05	58.16
2654	AMEX	DFE	Wed, Feb 15, 2017	57.66	58.10	57.65	58.02
2653	AMEX	DFE	Tue, Feb 14, 2017	57.65	57.80	57.50	57.76
2652	AMEX	DFE	Mon, Feb 13, 2017	57.51	57.64	57.42	57.56
2651	AMEX	DFE	Fri, Feb 10, 2017	57.05	57.37	57.05	57.34
2650	AMEX	DFE	Thu, Feb 9, 2017	57.17	57.21	57.06	57.14
2649	AMEX	DFE	Wed, Feb 8, 2017	56.87	57.16	56.78	57.11
2648	AMEX	DFE	Tue, Feb 7, 2017	56.64	57.04	56.62	56.98
2647	AMEX	DFE	Mon, Feb 6, 2017	56.66	56.83	56.59	56.76
2646	AMEX	DFE	Fri, Feb 3, 2017	57.14	57.36	57.08	57.28
2645	AMEX	DFE	Thu, Feb 2, 2017	57.23	57.35	57.08	57.21
2644	AMEX	DFE	Wed, Feb 1, 2017	57.05	57.41	57.02	57.26
2643	AMEX	DFE	Tue, Jan 31, 2017	56.67	56.79	56.52	56.79
2642	AMEX	DFE	Mon, Jan 30, 2017	56.25	56.40	56.16	56.35
2641	AMEX	DFE	Fri, Jan 27, 2017	56.87	56.90	56.70	56.79
2640	AMEX	DFE	Thu, Jan 26, 2017	56.95	57.00	56.72	56.83
2639	AMEX	DFE	Wed, Jan 25, 2017	57.03	57.34	57.03	57.28
2638	AMEX	DFE	Tue, Jan 24, 2017	56.67	56.99	56.62	56.93
2637	AMEX	DFE	Mon, Jan 23, 2017	56.32	56.75	56.32	56.72
2636	AMEX	DFE	Fri, Jan 20, 2017	55.99	56.32	55.99	56.30
2635	AMEX	DFE	Thu, Jan 19, 2017	55.80	55.94	55.64	55.86
2634	AMEX	DFE	Wed, Jan 18, 2017	55.77	56.08	55.77	55.87
2633	AMEX	DFE	Tue, Jan 17, 2017	56.05	56.22	56.03	56.12
2632	AMEX	DFE	Fri, Jan 13, 2017	55.82	55.97	55.74	55.95
2631	AMEX	DFE	Thu, Jan 12, 2017	55.78	55.97	55.65	55.73
2630	AMEX	DFE	Wed, Jan 11, 2017	55.07	55.67	55.00	55.58
2629	AMEX	DFE	Tue, Jan 10, 2017	55.17	55.42	55.15	55.18
2628	AMEX	DFE	Mon, Jan 9, 2017	55.06	55.31	54.91	55.20
2627	AMEX	DFE	Fri, Jan 6, 2017	55.39	55.65	55.35	55.49
2626	AMEX	DFE	Thu, Jan 5, 2017	55.53	55.95	55.47	55.87
2625	AMEX	DFE	Wed, Jan 4, 2017	54.94	55.26	54.85	55.25
2624	AMEX	DFE	Tue, Jan 3, 2017	54.87	54.95	54.68	54.85
2623	AMEX	DFE	Fri, Dec 30, 2016	54.80	54.92	54.50	54.62
2622	AMEX	DFE	Thu, Dec 29, 2016	54.21	54.41	54.21	54.29
2621	AMEX	DFE	Wed, Dec 28, 2016	54.04	54.27	53.83	53.92
2620	AMEX	DFE	Tue, Dec 27, 2016	54.00	54.29	54.00	54.18
2619	AMEX	DFE	Fri, Dec 23, 2016	53.95	54.06	53.91	53.97
2618	AMEX	DFE	Thu, Dec 22, 2016	54.31	54.43	54.12	53.71
2617	AMEX	DFE	Wed, Dec 21, 2016	54.22	54.36	54.17	54.28
2616	AMEX	DFE	Tue, Dec 20, 2016	53.75	53.90	53.60	53.88
2615	AMEX	DFE	Mon, Dec 19, 2016	53.91	54.06	53.74	53.77
2614	AMEX	DFE	Fri, Dec 16, 2016	53.69	54.00	53.68	53.74
2613	AMEX	DFE	Thu, Dec 15, 2016	53.58	53.66	53.38	53.49
2612	AMEX	DFE	Wed, Dec 14, 2016	54.45	54.63	53.64	53.75
2611	AMEX	DFE	Tue, Dec 13, 2016	54.40	54.66	54.40	54.45
2610	AMEX	DFE	Mon, Dec 12, 2016	54.20	54.40	54.15	54.24
2609	AMEX	DFE	Fri, Dec 9, 2016	53.96	54.20	53.92	54.17
2608	AMEX	DFE	Thu, Dec 8, 2016	53.98	54.17	53.87	54.07
2607	AMEX	DFE	Wed, Dec 7, 2016	53.65	54.35	53.65	54.19
2606	AMEX	DFE	Tue, Dec 6, 2016	53.27	53.61	53.27	53.56
2605	AMEX	DFE	Mon, Dec 5, 2016	52.74	53.14	52.74	53.05
2604	AMEX	DFE	Fri, Dec 2, 2016	52.10	52.43	52.10	52.28
2603	AMEX	DFE	Thu, Dec 1, 2016	52.32	52.43	52.20	52.36
2602	AMEX	DFE	Wed, Nov 30, 2016	52.19	52.27	52.03	52.17
2601	AMEX	DFE	Tue, Nov 29, 2016	51.88	52.36	51.87	52.20
2600	AMEX	DFE	Mon, Nov 28, 2016	51.88	51.98	51.80	51.80
2599	AMEX	DFE	Fri, Nov 25, 2016	52.28	52.41	52.26	52.34
2598	AMEX	DFE	Wed, Nov 23, 2016	51.88	52.20	51.86	52.12
2597	AMEX	DFE	Tue, Nov 22, 2016	52.45	52.64	52.41	52.62
2596	AMEX	DFE	Mon, Nov 21, 2016	52.04	52.29	52.03	52.29
2595	AMEX	DFE	Fri, Nov 18, 2016	52.11	52.18	51.94	52.09
2594	AMEX	DFE	Thu, Nov 17, 2016	52.13	52.24	51.93	52.07
2593	AMEX	DFE	Wed, Nov 16, 2016	51.93	52.12	51.85	52.03
2592	AMEX	DFE	Tue, Nov 15, 2016	52.03	52.40	51.95	52.36
2591	AMEX	DFE	Mon, Nov 14, 2016	52.11	52.24	51.99	52.18
2590	AMEX	DFE	Fri, Nov 11, 2016	52.72	52.74	52.39	52.60
2589	AMEX	DFE	Thu, Nov 10, 2016	53.17	53.38	52.67	53.09
2588	AMEX	DFE	Wed, Nov 9, 2016	52.44	53.04	52.37	52.76
2587	AMEX	DFE	Tue, Nov 8, 2016	52.74	53.06	52.70	52.88
2586	AMEX	DFE	Mon, Nov 7, 2016	52.88	53.08	52.85	53.08
2585	AMEX	DFE	Fri, Nov 4, 2016	52.71	52.84	52.53	52.53
2584	AMEX	DFE	Thu, Nov 3, 2016	53.39	53.48	53.14	53.18
2583	AMEX	DFE	Wed, Nov 2, 2016	53.18	53.28	52.89	52.97
2582	AMEX	DFE	Tue, Nov 1, 2016	53.60	53.64	53.13	53.29
2581	AMEX	DFE	Mon, Oct 31, 2016	53.26	53.42	53.22	53.36
2580	AMEX	DFE	Fri, Oct 28, 2016	53.24	53.48	53.23	53.33
2579	AMEX	DFE	Thu, Oct 27, 2016	53.39	53.40	53.11	53.15
2578	AMEX	DFE	Wed, Oct 26, 2016	53.49	53.64	53.36	53.46
2577	AMEX	DFE	Tue, Oct 25, 2016	53.68	53.80	53.46	53.72
2576	AMEX	DFE	Mon, Oct 24, 2016	54.03	54.12	53.81	53.91
2575	AMEX	DFE	Fri, Oct 21, 2016	53.68	53.99	53.68	53.99
2574	AMEX	DFE	Thu, Oct 20, 2016	54.05	54.22	53.96	54.14
2573	AMEX	DFE	Wed, Oct 19, 2016	54.07	54.27	54.03	54.18
2572	AMEX	DFE	Tue, Oct 18, 2016	54.22	54.33	54.07	54.13
2571	AMEX	DFE	Mon, Oct 17, 2016	53.50	53.60	53.43	53.49
2570	AMEX	DFE	Fri, Oct 14, 2016	53.75	53.91	53.54	53.57
2569	AMEX	DFE	Thu, Oct 13, 2016	53.29	53.79	53.19	53.69
2568	AMEX	DFE	Wed, Oct 12, 2016	53.83	53.96	53.66	53.77
2567	AMEX	DFE	Tue, Oct 11, 2016	54.38	54.38	53.68	53.79
2566	AMEX	DFE	Mon, Oct 10, 2016	54.39	54.62	54.36	54.40
2565	AMEX	DFE	Fri, Oct 7, 2016	54.57	54.62	54.19	54.59
2564	AMEX	DFE	Thu, Oct 6, 2016	55.22	55.33	55.07	55.30
2563	AMEX	DFE	Wed, Oct 5, 2016	55.53	55.74	55.52	55.70
2562	AMEX	DFE	Tue, Oct 4, 2016	55.75	55.75	55.12	55.31
2561	AMEX	DFE	Mon, Oct 3, 2016	55.50	55.56	55.30	55.49
2560	AMEX	DFE	Fri, Sep 30, 2016	55.08	55.45	55.01	55.32
2559	AMEX	DFE	Thu, Sep 29, 2016	55.17	55.39	54.52	54.75
2558	AMEX	DFE	Wed, Sep 28, 2016	55.00	55.41	54.78	55.40
2557	AMEX	DFE	Tue, Sep 27, 2016	54.14	54.71	54.02	54.67
2556	AMEX	DFE	Mon, Sep 26, 2016	54.92	55.09	54.85	54.85
2555	AMEX	DFE	Fri, Sep 23, 2016	55.41	55.65	55.41	55.50
2554	AMEX	DFE	Thu, Sep 22, 2016	55.84	56.04	55.68	55.79
2553	AMEX	DFE	Wed, Sep 21, 2016	54.79	55.26	54.62	55.24
2552	AMEX	DFE	Tue, Sep 20, 2016	54.71	54.76	54.53	54.60
2551	AMEX	DFE	Mon, Sep 19, 2016	54.82	54.97	54.59	54.71
2550	AMEX	DFE	Fri, Sep 16, 2016	54.53	54.69	54.43	54.55
2549	AMEX	DFE	Thu, Sep 15, 2016	54.81	55.30	54.81	55.23
2548	AMEX	DFE	Wed, Sep 14, 2016	54.94	55.12	54.73	54.84
2547	AMEX	DFE	Tue, Sep 13, 2016	55.13	55.16	54.60	54.76
2546	AMEX	DFE	Mon, Sep 12, 2016	54.92	55.91	54.88	55.90
2545	AMEX	DFE	Fri, Sep 9, 2016	56.29	56.29	55.59	55.59
2544	AMEX	DFE	Thu, Sep 8, 2016	56.74	56.96	56.65	56.81
2543	AMEX	DFE	Wed, Sep 7, 2016	56.53	56.64	56.37	56.50
2542	AMEX	DFE	Tue, Sep 6, 2016	56.05	56.49	56.05	56.41
2541	AMEX	DFE	Fri, Sep 2, 2016	55.66	55.75	55.52	55.68
2540	AMEX	DFE	Thu, Sep 1, 2016	55.23	55.42	55.10	55.38
2539	AMEX	DFE	Wed, Aug 31, 2016	54.57	54.72	54.44	54.58
2538	AMEX	DFE	Tue, Aug 30, 2016	54.76	54.83	54.55	54.60
2537	AMEX	DFE	Mon, Aug 29, 2016	54.50	54.89	54.48	54.89
2536	AMEX	DFE	Fri, Aug 26, 2016	55.24	55.74	54.47	54.67
2535	AMEX	DFE	Thu, Aug 25, 2016	55.15	55.21	54.97	55.02
2534	AMEX	DFE	Wed, Aug 24, 2016	55.66	55.76	55.47	55.49
2533	AMEX	DFE	Tue, Aug 23, 2016	55.48	55.65	55.34	55.38
2532	AMEX	DFE	Mon, Aug 22, 2016	54.85	55.14	54.77	55.10
2531	AMEX	DFE	Fri, Aug 19, 2016	54.69	54.96	54.64	54.92
2530	AMEX	DFE	Thu, Aug 18, 2016	54.95	55.29	54.94	55.29
2529	AMEX	DFE	Wed, Aug 17, 2016	54.48	54.78	54.22	54.59
2528	AMEX	DFE	Tue, Aug 16, 2016	54.93	55.00	54.71	54.72
2527	AMEX	DFE	Mon, Aug 15, 2016	54.61	54.87	54.61	54.69
2526	AMEX	DFE	Fri, Aug 12, 2016	54.96	54.96	54.60	54.68
2525	AMEX	DFE	Thu, Aug 11, 2016	54.52	54.82	54.50	54.57
2524	AMEX	DFE	Wed, Aug 10, 2016	54.30	54.40	54.30	54.34
2523	AMEX	DFE	Tue, Aug 9, 2016	53.86	54.22	53.86	54.04
2522	AMEX	DFE	Mon, Aug 8, 2016	53.71	53.71	53.46	53.67
2521	AMEX	DFE	Fri, Aug 5, 2016	53.16	53.54	53.16	53.45
2520	AMEX	DFE	Thu, Aug 4, 2016	53.12	53.27	53.08	53.22
2519	AMEX	DFE	Wed, Aug 3, 2016	52.92	53.06	52.82	53.05
2518	AMEX	DFE	Tue, Aug 2, 2016	53.47	53.54	53.28	53.45
2517	AMEX	DFE	Mon, Aug 1, 2016	53.77	53.83	53.42	53.47
2516	AMEX	DFE	Fri, Jul 29, 2016	54.21	54.38	53.96	54.29
2515	AMEX	DFE	Thu, Jul 28, 2016	53.77	53.96	53.64	53.95
2514	AMEX	DFE	Wed, Jul 27, 2016	53.41	53.85	53.04	53.65
2513	AMEX	DFE	Tue, Jul 26, 2016	52.70	52.89	52.65	52.82
2512	AMEX	DFE	Mon, Jul 25, 2016	52.69	52.87	52.56	52.79
2511	AMEX	DFE	Fri, Jul 22, 2016	52.53	52.58	52.32	52.36
2510	AMEX	DFE	Thu, Jul 21, 2016	52.51	52.85	52.50	52.55
2509	AMEX	DFE	Wed, Jul 20, 2016	52.29	52.65	52.29	52.43
2508	AMEX	DFE	Tue, Jul 19, 2016	51.94	52.00	51.73	51.95
2507	AMEX	DFE	Mon, Jul 18, 2016	52.10	52.43	52.00	52.22
2506	AMEX	DFE	Fri, Jul 15, 2016	51.91	52.06	51.67	51.92
2505	AMEX	DFE	Thu, Jul 14, 2016	52.08	52.47	52.08	52.28
2504	AMEX	DFE	Wed, Jul 13, 2016	51.98	52.14	51.70	51.70
2503	AMEX	DFE	Tue, Jul 12, 2016	51.63	52.10	51.63	51.80
2502	AMEX	DFE	Mon, Jul 11, 2016	50.63	50.96	50.54	50.75
2501	AMEX	DFE	Fri, Jul 8, 2016	49.56	49.77	49.51	49.70
2500	AMEX	DFE	Thu, Jul 7, 2016	49.09	49.26	48.51	48.71
2499	AMEX	DFE	Wed, Jul 6, 2016	48.17	48.70	47.83	48.70
2498	AMEX	DFE	Tue, Jul 5, 2016	49.37	49.41	48.64	48.79
2497	AMEX	DFE	Fri, Jul 1, 2016	51.13	51.34	51.08	51.19
2496	AMEX	DFE	Thu, Jun 30, 2016	50.38	51.03	50.32	51.03
2495	AMEX	DFE	Wed, Jun 29, 2016	49.85	50.20	49.85	50.08
2494	AMEX	DFE	Tue, Jun 28, 2016	48.84	49.27	48.59	49.27
2493	AMEX	DFE	Mon, Jun 27, 2016	48.45	48.45	47.40	47.93
2492	AMEX	DFE	Fri, Jun 24, 2016	50.16	51.46	50.14	50.36
2491	AMEX	DFE	Thu, Jun 23, 2016	56.62	57.09	56.23	57.00
2490	AMEX	DFE	Wed, Jun 22, 2016	55.38	55.62	55.15	55.22
2489	AMEX	DFE	Tue, Jun 21, 2016	55.04	55.58	54.86	55.25
2488	AMEX	DFE	Mon, Jun 20, 2016	55.43	55.56	55.10	55.12
2487	AMEX	DFE	Fri, Jun 17, 2016	54.83	55.36	54.76	53.72
2486	AMEX	DFE	Thu, Jun 16, 2016	53.78	54.10	53.15	54.06
2485	AMEX	DFE	Wed, Jun 15, 2016	54.98	54.98	54.42	54.48
2484	AMEX	DFE	Tue, Jun 14, 2016	55.00	55.06	54.60	54.86
2483	AMEX	DFE	Mon, Jun 13, 2016	55.82	56.35	55.71	55.88
2482	AMEX	DFE	Fri, Jun 10, 2016	57.68	57.68	56.84	57.01
2481	AMEX	DFE	Thu, Jun 9, 2016	58.81	58.90	58.60	58.84
2480	AMEX	DFE	Wed, Jun 8, 2016	59.48	59.61	59.30	59.37
2479	AMEX	DFE	Tue, Jun 7, 2016	59.27	59.39	59.19	59.19
2478	AMEX	DFE	Mon, Jun 6, 2016	58.63	58.97	58.46	58.80
2477	AMEX	DFE	Fri, Jun 3, 2016	58.87	59.00	58.57	59.00
2476	AMEX	DFE	Thu, Jun 2, 2016	58.18	58.53	58.02	58.53
2475	AMEX	DFE	Wed, Jun 1, 2016	57.98	58.35	57.98	58.28
2474	AMEX	DFE	Tue, May 31, 2016	58.45	58.77	58.06	58.27
2473	AMEX	DFE	Fri, May 27, 2016	58.46	58.50	58.21	58.36
2472	AMEX	DFE	Thu, May 26, 2016	58.56	58.59	58.30	58.47
2471	AMEX	DFE	Wed, May 25, 2016	57.99	58.31	57.99	58.23
2470	AMEX	DFE	Tue, May 24, 2016	57.21	57.74	57.21	57.66
2469	AMEX	DFE	Mon, May 23, 2016	56.96	57.20	56.87	57.02
2468	AMEX	DFE	Fri, May 20, 2016	56.84	56.84	56.62	56.71
2467	AMEX	DFE	Thu, May 19, 2016	56.33	56.50	56.19	56.44
2466	AMEX	DFE	Wed, May 18, 2016	56.49	57.00	56.24	56.47
2465	AMEX	DFE	Tue, May 17, 2016	56.67	57.00	56.48	56.49
2464	AMEX	DFE	Mon, May 16, 2016	56.20	56.64	56.20	56.58
2463	AMEX	DFE	Fri, May 13, 2016	56.07	56.21	55.78	55.87
2462	AMEX	DFE	Thu, May 12, 2016	56.77	56.86	56.33	56.59
2461	AMEX	DFE	Wed, May 11, 2016	56.35	56.72	56.35	56.46
2460	AMEX	DFE	Tue, May 10, 2016	56.44	56.61	56.32	56.56
2459	AMEX	DFE	Mon, May 9, 2016	56.44	56.56	56.28	56.33
2458	AMEX	DFE	Fri, May 6, 2016	56.43	56.65	56.34	56.61
2457	AMEX	DFE	Thu, May 5, 2016	56.64	56.64	56.26	56.40
2456	AMEX	DFE	Wed, May 4, 2016	56.80	56.94	56.60	56.69
2455	AMEX	DFE	Tue, May 3, 2016	57.20	57.43	56.89	56.94
2454	AMEX	DFE	Mon, May 2, 2016	57.41	57.75	57.39	57.66
2453	AMEX	DFE	Fri, Apr 29, 2016	57.39	57.48	57.09	57.25
2452	AMEX	DFE	Thu, Apr 28, 2016	57.03	57.37	56.96	57.00
2451	AMEX	DFE	Wed, Apr 27, 2016	57.25	57.40	57.00	57.19
2450	AMEX	DFE	Tue, Apr 26, 2016	56.89	57.00	56.75	56.82
2449	AMEX	DFE	Mon, Apr 25, 2016	56.37	56.54	56.31	56.49
2448	AMEX	DFE	Fri, Apr 22, 2016	56.51	56.66	56.20	56.38
2447	AMEX	DFE	Thu, Apr 21, 2016	56.66	56.97	56.26	56.34
2446	AMEX	DFE	Wed, Apr 20, 2016	57.13	57.18	56.89	56.91
2445	AMEX	DFE	Tue, Apr 19, 2016	57.24	57.38	57.05	57.29
2444	AMEX	DFE	Mon, Apr 18, 2016	56.34	56.72	56.32	56.54
2443	AMEX	DFE	Fri, Apr 15, 2016	56.55	56.56	56.23	56.25
2442	AMEX	DFE	Thu, Apr 14, 2016	56.87	56.87	56.57	56.61
2441	AMEX	DFE	Wed, Apr 13, 2016	56.97	57.13	56.80	56.96
2440	AMEX	DFE	Tue, Apr 12, 2016	56.56	56.84	56.34	56.80
2439	AMEX	DFE	Mon, Apr 11, 2016	56.66	56.93	56.38	56.38
2438	AMEX	DFE	Fri, Apr 8, 2016	56.28	56.41	56.04	56.22
2437	AMEX	DFE	Thu, Apr 7, 2016	55.88	55.96	55.36	55.48
2436	AMEX	DFE	Wed, Apr 6, 2016	56.02	56.45	55.94	56.43
2435	AMEX	DFE	Tue, Apr 5, 2016	56.51	56.51	56.51	55.75
2434	AMEX	DFE	Mon, Apr 4, 2016	56.89	56.89	56.48	56.51
2433	AMEX	DFE	Fri, Apr 1, 2016	56.49	56.95	56.20	56.86
2432	AMEX	DFE	Thu, Mar 31, 2016	57.11	57.43	57.00	57.03
2431	AMEX	DFE	Wed, Mar 30, 2016	56.96	57.39	56.78	57.10
2430	AMEX	DFE	Tue, Mar 29, 2016	55.70	56.59	55.58	56.54
2429	AMEX	DFE	Mon, Mar 28, 2016	55.77	56.02	55.65	55.99
2428	AMEX	DFE	Thu, Mar 24, 2016	55.91	55.91	55.91	55.73
2427	AMEX	DFE	Wed, Mar 23, 2016	56.01	56.24	55.84	55.91
2426	AMEX	DFE	Tue, Mar 22, 2016	55.61	56.25	55.57	56.13
2425	AMEX	DFE	Mon, Mar 21, 2016	56.27	56.38	56.12	56.18
2424	AMEX	DFE	Fri, Mar 18, 2016	56.39	56.55	56.32	56.40
2423	AMEX	DFE	Thu, Mar 17, 2016	55.90	56.43	55.79	56.27
2422	AMEX	DFE	Wed, Mar 16, 2016	54.49	55.65	54.49	55.64
2421	AMEX	DFE	Tue, Mar 15, 2016	55.02	55.02	55.02	54.86
2420	AMEX	DFE	Mon, Mar 14, 2016	54.99	55.14	54.92	55.02
2419	AMEX	DFE	Fri, Mar 11, 2016	53.76	53.76	53.76	54.95
2418	AMEX	DFE	Thu, Mar 10, 2016	53.64	53.64	53.64	53.76
2417	AMEX	DFE	Wed, Mar 9, 2016	53.60	53.83	53.48	53.64
2416	AMEX	DFE	Tue, Mar 8, 2016	54.04	54.10	53.62	53.65
2415	AMEX	DFE	Mon, Mar 7, 2016	53.94	54.49	53.88	54.33
2414	AMEX	DFE	Fri, Mar 4, 2016	54.24	54.58	54.24	54.41
2413	AMEX	DFE	Thu, Mar 3, 2016	53.23	53.23	53.23	53.90
2412	AMEX	DFE	Wed, Mar 2, 2016	53.02	53.26	52.82	53.23
2411	AMEX	DFE	Tue, Mar 1, 2016	52.94	53.38	52.83	53.32
2410	AMEX	DFE	Mon, Feb 29, 2016	52.21	52.47	52.06	52.08
2409	AMEX	DFE	Fri, Feb 26, 2016	52.42	52.48	51.94	52.01
2408	AMEX	DFE	Thu, Feb 25, 2016	52.08	52.38	51.84	52.32
2407	AMEX	DFE	Wed, Feb 24, 2016	51.34	52.20	51.19	52.15
2406	AMEX	DFE	Tue, Feb 23, 2016	52.25	52.34	51.76	51.88
2405	AMEX	DFE	Mon, Feb 22, 2016	52.27	52.42	52.21	52.30
2404	AMEX	DFE	Fri, Feb 19, 2016	51.79	52.21	51.76	52.10
2403	AMEX	DFE	Thu, Feb 18, 2016	52.46	52.50	52.14	52.17
2402	AMEX	DFE	Wed, Feb 17, 2016	51.59	52.20	51.59	52.12
2401	AMEX	DFE	Tue, Feb 16, 2016	50.96	50.98	50.50	50.96
2400	AMEX	DFE	Fri, Feb 12, 2016	49.88	50.33	49.82	50.33
2399	AMEX	DFE	Thu, Feb 11, 2016	49.81	50.04	49.44	49.72
2398	AMEX	DFE	Wed, Feb 10, 2016	50.46	50.61	50.25	50.31
2397	AMEX	DFE	Tue, Feb 9, 2016	49.21	50.03	49.21	49.82
2396	AMEX	DFE	Mon, Feb 8, 2016	50.74	50.74	50.06	50.43
2395	AMEX	DFE	Fri, Feb 5, 2016	52.75	52.77	52.08	52.25
2394	AMEX	DFE	Thu, Feb 4, 2016	52.49	52.93	52.40	52.84
2393	AMEX	DFE	Wed, Feb 3, 2016	52.33	52.87	51.83	52.87
2392	AMEX	DFE	Tue, Feb 2, 2016	52.56	52.56	51.90	52.03
2391	AMEX	DFE	Mon, Feb 1, 2016	52.69	53.27	52.58	53.19
2390	AMEX	DFE	Fri, Jan 29, 2016	52.22	52.87	52.11	52.86
2389	AMEX	DFE	Thu, Jan 28, 2016	52.47	52.62	52.12	52.44
2388	AMEX	DFE	Wed, Jan 27, 2016	52.14	52.43	51.64	51.78
2387	AMEX	DFE	Tue, Jan 26, 2016	51.66	52.37	51.62	52.34
2386	AMEX	DFE	Mon, Jan 25, 2016	51.30	51.52	51.21	51.32
2385	AMEX	DFE	Fri, Jan 22, 2016	51.00	51.38	50.96	51.29
2384	AMEX	DFE	Thu, Jan 21, 2016	49.47	50.12	49.08	49.89
2383	AMEX	DFE	Wed, Jan 20, 2016	49.74	49.89	48.76	49.64
2382	AMEX	DFE	Tue, Jan 19, 2016	50.94	51.06	50.26	50.51
2381	AMEX	DFE	Fri, Jan 15, 2016	51.33	51.48	50.82	50.94
2380	AMEX	DFE	Thu, Jan 14, 2016	52.64	53.05	52.31	52.89
2379	AMEX	DFE	Wed, Jan 13, 2016	53.64	53.64	52.50	52.59
2378	AMEX	DFE	Tue, Jan 12, 2016	53.42	53.48	52.94	53.43
2377	AMEX	DFE	Mon, Jan 11, 2016	53.31	53.31	52.75	52.99
2376	AMEX	DFE	Fri, Jan 8, 2016	53.78	53.78	53.06	53.09
2375	AMEX	DFE	Thu, Jan 7, 2016	53.52	53.77	53.28	53.43
2374	AMEX	DFE	Wed, Jan 6, 2016	54.19	54.53	54.12	54.38
2373	AMEX	DFE	Tue, Jan 5, 2016	55.15	55.27	54.80	55.25
2372	AMEX	DFE	Mon, Jan 4, 2016	55.71	55.80	55.09	55.77
2371	AMEX	DFE	Thu, Dec 31, 2015	56.36	56.49	56.00	56.00
2370	AMEX	DFE	Wed, Dec 30, 2015	56.73	56.85	56.53	56.70
2369	AMEX	DFE	Tue, Dec 29, 2015	56.62	56.94	56.39	56.86
2368	AMEX	DFE	Mon, Dec 28, 2015	56.24	56.39	56.02	56.33
2367	AMEX	DFE	Thu, Dec 24, 2015	56.23	56.50	56.23	56.35
2366	AMEX	DFE	Wed, Dec 23, 2015	55.75	56.23	55.70	56.18
2365	AMEX	DFE	Tue, Dec 22, 2015	55.40	55.73	55.26	55.63
2364	AMEX	DFE	Mon, Dec 21, 2015	55.31	55.51	54.95	55.21
2363	AMEX	DFE	Fri, Dec 18, 2015	55.29	55.48	55.09	55.11
2362	AMEX	DFE	Thu, Dec 17, 2015	55.75	55.90	55.30	55.30
2361	AMEX	DFE	Wed, Dec 16, 2015	55.63	56.32	55.47	56.17
2360	AMEX	DFE	Tue, Dec 15, 2015	55.46	55.47	55.06	55.23
2359	AMEX	DFE	Mon, Dec 14, 2015	54.80	55.33	54.73	55.33
2358	AMEX	DFE	Fri, Dec 11, 2015	55.33	55.45	55.10	55.16
2357	AMEX	DFE	Thu, Dec 10, 2015	56.05	56.11	55.77	55.77
2356	AMEX	DFE	Wed, Dec 9, 2015	56.10	56.50	55.70	56.05
2355	AMEX	DFE	Tue, Dec 8, 2015	55.98	56.12	55.84	56.06
2354	AMEX	DFE	Mon, Dec 7, 2015	56.77	56.86	56.59	56.83
2353	AMEX	DFE	Fri, Dec 4, 2015	56.70	57.39	56.62	57.39
2352	AMEX	DFE	Thu, Dec 3, 2015	56.84	56.95	56.41	56.60
2351	AMEX	DFE	Wed, Dec 2, 2015	56.30	56.35	55.89	55.99
2350	AMEX	DFE	Tue, Dec 1, 2015	56.38	56.54	56.17	56.54
2349	AMEX	DFE	Mon, Nov 30, 2015	55.68	55.94	55.58	55.79
2348	AMEX	DFE	Fri, Nov 27, 2015	55.14	55.36	55.14	55.28
2347	AMEX	DFE	Wed, Nov 25, 2015	54.83	55.03	54.66	54.89
2346	AMEX	DFE	Tue, Nov 24, 2015	54.63	54.88	54.45	54.80
2345	AMEX	DFE	Mon, Nov 23, 2015	55.29	55.40	54.90	54.97
2344	AMEX	DFE	Fri, Nov 20, 2015	55.71	55.72	55.37	55.42
2343	AMEX	DFE	Thu, Nov 19, 2015	55.70	55.94	55.63	55.65
2342	AMEX	DFE	Wed, Nov 18, 2015	55.21	55.61	55.08	55.49
2341	AMEX	DFE	Tue, Nov 17, 2015	55.13	55.14	54.73	54.82
2340	AMEX	DFE	Mon, Nov 16, 2015	54.46	55.16	54.46	55.16
2339	AMEX	DFE	Fri, Nov 13, 2015	54.57	54.73	54.39	54.46
2338	AMEX	DFE	Thu, Nov 12, 2015	54.88	54.98	54.70	54.70
2337	AMEX	DFE	Wed, Nov 11, 2015	55.53	55.55	55.33	55.37
2336	AMEX	DFE	Tue, Nov 10, 2015	55.12	55.32	55.00	55.26
2335	AMEX	DFE	Mon, Nov 9, 2015	55.69	55.75	55.51	55.68
2334	AMEX	DFE	Fri, Nov 6, 2015	55.69	55.76	55.47	55.76
2333	AMEX	DFE	Thu, Nov 5, 2015	56.20	56.24	55.93	56.04
2332	AMEX	DFE	Wed, Nov 4, 2015	56.49	56.58	56.08	56.25
2331	AMEX	DFE	Tue, Nov 3, 2015	56.41	56.78	56.33	56.69
2330	AMEX	DFE	Mon, Nov 2, 2015	56.60	56.79	56.57	56.74
2329	AMEX	DFE	Fri, Oct 30, 2015	55.99	56.40	55.99	56.06
2328	AMEX	DFE	Thu, Oct 29, 2015	55.50	55.89	55.50	55.85
2327	AMEX	DFE	Wed, Oct 28, 2015	55.92	56.31	55.47	55.82
2326	AMEX	DFE	Tue, Oct 27, 2015	56.01	56.09	55.68	55.76
2325	AMEX	DFE	Mon, Oct 26, 2015	56.35	56.54	56.30	56.45
2324	AMEX	DFE	Fri, Oct 23, 2015	56.37	56.50	56.16	56.44
2323	AMEX	DFE	Thu, Oct 22, 2015	56.13	56.71	56.13	56.49
2322	AMEX	DFE	Wed, Oct 21, 2015	56.70	56.76	56.33	56.34
2321	AMEX	DFE	Tue, Oct 20, 2015	56.50	56.68	56.50	56.55
2320	AMEX	DFE	Mon, Oct 19, 2015	56.35	56.36	56.11	56.26
2319	AMEX	DFE	Fri, Oct 16, 2015	56.33	56.34	56.13	56.27
2318	AMEX	DFE	Thu, Oct 15, 2015	56.38	56.85	56.21	56.83
2317	AMEX	DFE	Wed, Oct 14, 2015	56.41	56.64	56.30	56.55
2316	AMEX	DFE	Tue, Oct 13, 2015	55.96	56.19	55.82	55.84
2315	AMEX	DFE	Mon, Oct 12, 2015	56.68	56.68	56.50	56.51
2314	AMEX	DFE	Fri, Oct 9, 2015	56.64	56.75	56.45	56.62
2313	AMEX	DFE	Thu, Oct 8, 2015	55.93	56.69	55.82	56.62
2312	AMEX	DFE	Wed, Oct 7, 2015	56.12	56.27	55.80	56.21
2311	AMEX	DFE	Tue, Oct 6, 2015	55.62	56.01	55.62	55.89
2310	AMEX	DFE	Mon, Oct 5, 2015	55.26	55.53	55.14	55.51
2309	AMEX	DFE	Fri, Oct 2, 2015	54.14	54.97	54.11	54.93
2308	AMEX	DFE	Thu, Oct 1, 2015	54.09	54.28	53.60	54.06
2307	AMEX	DFE	Wed, Sep 30, 2015	53.77	53.91	53.43	53.84
2306	AMEX	DFE	Tue, Sep 29, 2015	53.30	53.50	53.10	53.44
2305	AMEX	DFE	Mon, Sep 28, 2015	53.59	53.68	53.19	53.29
2304	AMEX	DFE	Fri, Sep 25, 2015	54.33	54.34	53.82	53.94
2303	AMEX	DFE	Thu, Sep 24, 2015	53.92	54.33	53.68	54.11
2302	AMEX	DFE	Wed, Sep 23, 2015	54.55	54.55	54.03	54.27
2301	AMEX	DFE	Tue, Sep 22, 2015	54.52	54.56	54.06	54.51
2300	AMEX	DFE	Mon, Sep 21, 2015	55.80	55.80	55.24	55.50
2299	AMEX	DFE	Fri, Sep 18, 2015	56.36	56.66	56.06	56.07
2298	AMEX	DFE	Thu, Sep 17, 2015	56.57	57.45	56.50	57.02
2297	AMEX	DFE	Wed, Sep 16, 2015	56.23	56.63	56.16	56.59
2296	AMEX	DFE	Tue, Sep 15, 2015	55.70	55.96	55.50	55.89
2295	AMEX	DFE	Mon, Sep 14, 2015	55.90	55.93	55.75	55.91
2294	AMEX	DFE	Fri, Sep 11, 2015	56.22	56.69	56.15	56.68
2293	AMEX	DFE	Thu, Sep 10, 2015	56.20	56.79	56.11	56.66
2292	AMEX	DFE	Wed, Sep 9, 2015	56.54	56.70	55.86	55.88
2291	AMEX	DFE	Tue, Sep 8, 2015	56.09	56.36	55.89	56.36
2290	AMEX	DFE	Fri, Sep 4, 2015	55.10	55.20	54.79	54.99
2289	AMEX	DFE	Thu, Sep 3, 2015	55.72	55.90	55.40	55.51
2288	AMEX	DFE	Wed, Sep 2, 2015	55.50	55.59	55.10	55.57
2287	AMEX	DFE	Tue, Sep 1, 2015	55.64	55.64	54.93	55.09
2286	AMEX	DFE	Mon, Aug 31, 2015	56.01	56.45	55.95	56.20
2285	AMEX	DFE	Fri, Aug 28, 2015	55.95	56.36	55.95	56.31
2284	AMEX	DFE	Thu, Aug 27, 2015	55.99	56.31	55.65	56.17
2283	AMEX	DFE	Wed, Aug 26, 2015	55.30	55.95	54.97	55.93
2282	AMEX	DFE	Tue, Aug 25, 2015	55.19	57.92	54.59	54.83
2281	AMEX	DFE	Mon, Aug 24, 2015	54.45	55.89	52.40	54.65
2280	AMEX	DFE	Fri, Aug 21, 2015	56.77	56.88	55.73	55.85
2279	AMEX	DFE	Thu, Aug 20, 2015	57.33	57.34	56.58	56.59
2278	AMEX	DFE	Wed, Aug 19, 2015	57.77	58.16	57.47	57.96
2277	AMEX	DFE	Tue, Aug 18, 2015	58.30	58.38	58.09	58.22
2276	AMEX	DFE	Mon, Aug 17, 2015	58.11	58.54	58.11	58.47
2275	AMEX	DFE	Fri, Aug 14, 2015	58.49	58.75	58.37	58.64
2274	AMEX	DFE	Thu, Aug 13, 2015	58.30	58.63	58.17	58.42
2273	AMEX	DFE	Wed, Aug 12, 2015	58.03	58.44	57.77	58.42
2272	AMEX	DFE	Tue, Aug 11, 2015	58.60	58.67	58.22	58.47
2271	AMEX	DFE	Mon, Aug 10, 2015	58.25	58.80	58.21	58.71
2270	AMEX	DFE	Fri, Aug 7, 2015	58.04	58.28	57.88	58.14
2269	AMEX	DFE	Thu, Aug 6, 2015	58.49	58.64	58.33	58.50
2268	AMEX	DFE	Wed, Aug 5, 2015	58.66	58.77	58.41	58.53
2267	AMEX	DFE	Tue, Aug 4, 2015	58.50	58.62	58.15	58.35
2266	AMEX	DFE	Mon, Aug 3, 2015	58.72	58.72	58.19	58.35
2265	AMEX	DFE	Fri, Jul 31, 2015	58.80	58.86	58.39	58.56
2264	AMEX	DFE	Thu, Jul 30, 2015	58.12	58.27	57.89	58.23
2263	AMEX	DFE	Wed, Jul 29, 2015	58.23	58.48	58.10	58.25
2262	AMEX	DFE	Tue, Jul 28, 2015	58.07	58.43	57.91	58.39
2261	AMEX	DFE	Mon, Jul 27, 2015	58.12	58.18	57.78	57.85
2260	AMEX	DFE	Fri, Jul 24, 2015	58.60	58.67	58.22	58.26
2259	AMEX	DFE	Thu, Jul 23, 2015	58.82	58.90	58.54	58.63
2258	AMEX	DFE	Wed, Jul 22, 2015	58.71	58.88	58.53	58.86
2257	AMEX	DFE	Tue, Jul 21, 2015	58.76	59.01	58.75	59.01
2256	AMEX	DFE	Mon, Jul 20, 2015	58.71	58.95	58.66	58.84
2255	AMEX	DFE	Fri, Jul 17, 2015	58.62	58.62	58.39	58.56
2254	AMEX	DFE	Thu, Jul 16, 2015	58.40	58.76	58.40	58.61
2253	AMEX	DFE	Wed, Jul 15, 2015	58.15	58.30	57.79	58.06
2252	AMEX	DFE	Tue, Jul 14, 2015	58.24	58.37	57.99	58.32
2251	AMEX	DFE	Mon, Jul 13, 2015	58.04	58.18	57.94	58.06
2250	AMEX	DFE	Fri, Jul 10, 2015	57.62	57.93	57.37	57.75
2249	AMEX	DFE	Thu, Jul 9, 2015	55.51	56.38	55.51	55.82
2248	AMEX	DFE	Wed, Jul 8, 2015	55.54	55.54	54.87	54.97
2247	AMEX	DFE	Tue, Jul 7, 2015	55.48	56.24	54.78	56.10
2246	AMEX	DFE	Mon, Jul 6, 2015	56.64	56.64	55.81	55.98
2245	AMEX	DFE	Thu, Jul 2, 2015	57.45	57.52	57.18	57.21
2244	AMEX	DFE	Wed, Jul 1, 2015	57.88	57.92	57.14	57.34
2243	AMEX	DFE	Tue, Jun 30, 2015	57.74	58.56	56.93	57.15
2242	AMEX	DFE	Mon, Jun 29, 2015	58.25	58.25	57.17	57.17
2241	AMEX	DFE	Fri, Jun 26, 2015	58.89	59.07	58.57	58.83
2240	AMEX	DFE	Thu, Jun 25, 2015	59.01	59.02	58.69	58.69
2239	AMEX	DFE	Wed, Jun 24, 2015	59.14	59.14	58.62	58.80
2238	AMEX	DFE	Tue, Jun 23, 2015	59.16	59.45	59.01	59.39
2237	AMEX	DFE	Mon, Jun 22, 2015	59.40	59.57	59.04	59.14
2236	AMEX	DFE	Fri, Jun 19, 2015	60.01	60.05	59.69	59.82
2235	AMEX	DFE	Thu, Jun 18, 2015	59.52	60.39	59.47	59.91
2234	AMEX	DFE	Wed, Jun 17, 2015	59.58	59.75	58.96	59.62
2233	AMEX	DFE	Tue, Jun 16, 2015	59.18	59.56	58.99	59.46
2232	AMEX	DFE	Mon, Jun 15, 2015	59.00	59.32	58.75	59.23
2231	AMEX	DFE	Fri, Jun 12, 2015	59.88	60.10	59.57	59.90
2230	AMEX	DFE	Thu, Jun 11, 2015	60.54	60.65	60.17	60.48
2229	AMEX	DFE	Wed, Jun 10, 2015	59.85	60.61	59.85	60.39
2228	AMEX	DFE	Tue, Jun 9, 2015	59.28	59.50	59.00	59.26
2227	AMEX	DFE	Mon, Jun 8, 2015	59.38	59.55	59.20	59.42
2226	AMEX	DFE	Fri, Jun 5, 2015	59.80	59.80	59.23	59.54
2225	AMEX	DFE	Thu, Jun 4, 2015	60.86	61.19	60.27	60.40
2224	AMEX	DFE	Wed, Jun 3, 2015	60.73	61.25	60.72	61.04
2223	AMEX	DFE	Tue, Jun 2, 2015	60.21	60.84	60.21	60.47
2222	AMEX	DFE	Mon, Jun 1, 2015	59.89	59.89	59.39	59.62
2221	AMEX	DFE	Fri, May 29, 2015	60.11	60.22	59.53	59.95
2220	AMEX	DFE	Thu, May 28, 2015	60.03	60.38	59.76	60.38
2219	AMEX	DFE	Wed, May 27, 2015	59.79	60.14	59.66	60.06
2218	AMEX	DFE	Tue, May 26, 2015	60.15	60.35	59.65	59.81
2217	AMEX	DFE	Fri, May 22, 2015	61.03	61.13	60.69	60.71
2216	AMEX	DFE	Thu, May 21, 2015	61.24	61.41	61.15	61.35
2215	AMEX	DFE	Wed, May 20, 2015	61.06	61.25	60.78	61.07
2214	AMEX	DFE	Tue, May 19, 2015	61.02	61.06	60.76	60.93
2213	AMEX	DFE	Mon, May 18, 2015	61.45	61.45	61.20	61.30
2212	AMEX	DFE	Fri, May 15, 2015	61.38	61.92	61.30	61.84
2211	AMEX	DFE	Thu, May 14, 2015	61.17	61.38	61.01	61.36
2210	AMEX	DFE	Wed, May 13, 2015	60.63	60.83	60.55	60.58
2209	AMEX	DFE	Tue, May 12, 2015	59.90	60.18	59.90	60.01
2208	AMEX	DFE	Mon, May 11, 2015	60.23	60.45	60.17	60.28
2207	AMEX	DFE	Fri, May 8, 2015	59.51	60.44	59.51	60.28
2206	AMEX	DFE	Thu, May 7, 2015	58.78	59.02	58.64	58.87
2205	AMEX	DFE	Wed, May 6, 2015	59.21	59.28	58.81	58.98
2204	AMEX	DFE	Tue, May 5, 2015	59.12	59.16	58.76	58.80
2203	AMEX	DFE	Mon, May 4, 2015	59.45	59.45	59.17	59.29
2202	AMEX	DFE	Fri, May 1, 2015	59.21	59.33	58.76	59.27
2201	AMEX	DFE	Thu, Apr 30, 2015	59.01	59.36	58.91	59.01
2200	AMEX	DFE	Wed, Apr 29, 2015	59.19	59.44	59.02	59.21
2199	AMEX	DFE	Tue, Apr 28, 2015	59.10	59.34	58.92	59.34
2198	AMEX	DFE	Mon, Apr 27, 2015	58.89	59.28	58.81	58.99
2197	AMEX	DFE	Fri, Apr 24, 2015	58.29	58.62	58.07	58.44
2196	AMEX	DFE	Thu, Apr 23, 2015	57.52	58.14	57.37	57.98
2195	AMEX	DFE	Wed, Apr 22, 2015	57.59	57.71	57.41	57.70
2194	AMEX	DFE	Tue, Apr 21, 2015	57.46	57.86	57.42	57.68
2193	AMEX	DFE	Mon, Apr 20, 2015	57.26	57.43	57.10	57.14
2192	AMEX	DFE	Fri, Apr 17, 2015	56.98	57.58	56.97	57.43
2191	AMEX	DFE	Thu, Apr 16, 2015	57.83	58.24	57.69	58.05
2190	AMEX	DFE	Wed, Apr 15, 2015	57.80	57.99	57.51	57.85
2189	AMEX	DFE	Tue, Apr 14, 2015	57.57	57.88	57.54	57.71
2188	AMEX	DFE	Mon, Apr 13, 2015	57.21	57.37	57.01	57.11
2187	AMEX	DFE	Fri, Apr 10, 2015	57.23	57.34	57.09	57.33
2186	AMEX	DFE	Thu, Apr 9, 2015	57.41	57.46	57.01	57.20
2185	AMEX	DFE	Wed, Apr 8, 2015	57.45	57.63	57.14	57.31
2184	AMEX	DFE	Tue, Apr 7, 2015	57.17	57.36	56.81	56.81
2183	AMEX	DFE	Mon, Apr 6, 2015	56.92	57.71	56.89	57.35
2182	AMEX	DFE	Thu, Apr 2, 2015	56.39	56.74	56.39	56.74
2181	AMEX	DFE	Wed, Apr 1, 2015	55.95	56.24	55.67	56.00
2180	AMEX	DFE	Tue, Mar 31, 2015	55.75	55.92	55.57	55.65
2179	AMEX	DFE	Mon, Mar 30, 2015	56.21	56.32	56.05	56.19
2178	AMEX	DFE	Fri, Mar 27, 2015	56.06	56.20	56.03	56.12
2177	AMEX	DFE	Thu, Mar 26, 2015	56.34	56.34	55.72	56.10
2176	AMEX	DFE	Wed, Mar 25, 2015	57.39	57.44	56.79	56.82
2175	AMEX	DFE	Tue, Mar 24, 2015	57.31	57.31	56.95	56.96
2174	AMEX	DFE	Mon, Mar 23, 2015	56.66	56.95	56.60	56.86
2173	AMEX	DFE	Fri, Mar 20, 2015	55.99	56.66	55.84	56.31
2172	AMEX	DFE	Thu, Mar 19, 2015	55.45	55.50	55.10	55.22
2171	AMEX	DFE	Wed, Mar 18, 2015	54.59	55.94	54.51	55.78
2170	AMEX	DFE	Tue, Mar 17, 2015	54.67	54.79	54.50	54.70
2169	AMEX	DFE	Mon, Mar 16, 2015	54.76	55.10	54.75	55.06
2168	AMEX	DFE	Fri, Mar 13, 2015	54.59	54.59	54.24	54.58
2167	AMEX	DFE	Thu, Mar 12, 2015	54.69	54.86	54.47	54.78
2166	AMEX	DFE	Wed, Mar 11, 2015	54.33	54.45	54.02	54.19
2165	AMEX	DFE	Tue, Mar 10, 2015	54.73	54.73	54.35	54.38
2164	AMEX	DFE	Mon, Mar 9, 2015	55.57	55.57	55.30	55.50
2163	AMEX	DFE	Fri, Mar 6, 2015	55.80	56.04	55.14	55.25
2162	AMEX	DFE	Thu, Mar 5, 2015	56.15	56.34	56.12	56.24
2161	AMEX	DFE	Wed, Mar 4, 2015	55.94	56.00	55.52	55.83
2160	AMEX	DFE	Tue, Mar 3, 2015	56.68	56.68	56.24	56.32
2159	AMEX	DFE	Mon, Mar 2, 2015	56.86	56.90	56.59	56.82
2158	AMEX	DFE	Fri, Feb 27, 2015	56.58	56.88	56.45	56.66
2157	AMEX	DFE	Thu, Feb 26, 2015	56.56	56.62	56.30	56.41
2156	AMEX	DFE	Wed, Feb 25, 2015	56.46	56.79	56.45	56.70
2155	AMEX	DFE	Tue, Feb 24, 2015	56.12	56.45	55.90	56.38
2154	AMEX	DFE	Mon, Feb 23, 2015	56.06	56.22	55.87	56.14
2153	AMEX	DFE	Fri, Feb 20, 2015	55.45	56.56	55.30	56.42
2152	AMEX	DFE	Thu, Feb 19, 2015	55.81	55.90	55.52	55.66
2151	AMEX	DFE	Wed, Feb 18, 2015	55.60	55.97	55.37	55.86
2150	AMEX	DFE	Tue, Feb 17, 2015	54.90	55.53	54.90	55.44
2149	AMEX	DFE	Fri, Feb 13, 2015	54.99	55.17	54.92	55.11
2148	AMEX	DFE	Thu, Feb 12, 2015	54.23	54.99	54.23	54.95
2147	AMEX	DFE	Wed, Feb 11, 2015	53.63	53.87	53.51	53.69
2146	AMEX	DFE	Tue, Feb 10, 2015	53.68	54.24	53.68	54.11
2145	AMEX	DFE	Mon, Feb 9, 2015	53.11	53.39	53.00	53.28
2144	AMEX	DFE	Fri, Feb 6, 2015	53.90	53.95	53.31	53.39
2143	AMEX	DFE	Thu, Feb 5, 2015	53.66	54.33	53.66	54.29
2142	AMEX	DFE	Wed, Feb 4, 2015	53.25	53.60	52.91	52.94
2141	AMEX	DFE	Tue, Feb 3, 2015	53.04	53.75	53.04	53.69
2140	AMEX	DFE	Mon, Feb 2, 2015	52.30	52.78	52.29	52.67
2139	AMEX	DFE	Fri, Jan 30, 2015	52.25	52.60	52.13	52.20
2138	AMEX	DFE	Thu, Jan 29, 2015	52.09	52.48	52.02	52.47
2137	AMEX	DFE	Wed, Jan 28, 2015	52.51	52.57	51.61	51.71
2136	AMEX	DFE	Tue, Jan 27, 2015	52.16	52.42	52.02	52.26
2135	AMEX	DFE	Mon, Jan 26, 2015	51.96	52.47	51.88	52.32
2134	AMEX	DFE	Fri, Jan 23, 2015	51.57	51.78	51.34	51.39
2133	AMEX	DFE	Thu, Jan 22, 2015	51.73	52.00	51.55	51.88
2132	AMEX	DFE	Wed, Jan 21, 2015	51.50	51.74	51.42	51.74
2131	AMEX	DFE	Tue, Jan 20, 2015	51.79	51.90	51.34	51.59
2130	AMEX	DFE	Fri, Jan 16, 2015	50.69	51.22	50.43	51.20
2129	AMEX	DFE	Thu, Jan 15, 2015	51.07	51.07	50.58	50.70
2128	AMEX	DFE	Wed, Jan 14, 2015	51.00	51.16	50.70	51.11
2127	AMEX	DFE	Tue, Jan 13, 2015	51.14	51.42	50.53	50.86
2126	AMEX	DFE	Mon, Jan 12, 2015	51.07	51.07	50.77	50.79
2125	AMEX	DFE	Fri, Jan 9, 2015	51.04	51.30	50.81	51.12
2124	AMEX	DFE	Thu, Jan 8, 2015	50.89	51.18	50.71	50.87
2123	AMEX	DFE	Wed, Jan 7, 2015	50.63	50.97	50.22	50.92
2122	AMEX	DFE	Tue, Jan 6, 2015	50.66	50.90	50.25	50.36
2121	AMEX	DFE	Mon, Jan 5, 2015	51.22	51.40	50.81	51.01
2120	AMEX	DFE	Fri, Jan 2, 2015	51.93	51.98	51.62	51.70
2119	AMEX	DFE	Wed, Dec 31, 2014	52.04	52.19	51.47	51.47
2118	AMEX	DFE	Tue, Dec 30, 2014	51.93	52.05	51.81	51.91
2117	AMEX	DFE	Mon, Dec 29, 2014	51.87	52.06	51.74	51.83
2116	AMEX	DFE	Fri, Dec 26, 2014	52.44	52.49	52.13	52.31
2115	AMEX	DFE	Wed, Dec 24, 2014	51.85	52.46	51.85	52.28
2114	AMEX	DFE	Tue, Dec 23, 2014	51.88	52.10	51.78	51.91
2113	AMEX	DFE	Mon, Dec 22, 2014	52.00	52.07	51.72	52.04
2112	AMEX	DFE	Fri, Dec 19, 2014	51.66	51.84	51.45	51.71
2111	AMEX	DFE	Thu, Dec 18, 2014	51.43	51.99	51.43	51.92
2110	AMEX	DFE	Wed, Dec 17, 2014	50.50	51.41	50.49	51.05
2109	AMEX	DFE	Tue, Dec 16, 2014	50.50	51.15	50.46	50.46
2108	AMEX	DFE	Mon, Dec 15, 2014	51.16	51.28	50.32	50.48
2107	AMEX	DFE	Fri, Dec 12, 2014	51.58	51.71	51.01	51.01
2106	AMEX	DFE	Thu, Dec 11, 2014	51.93	52.10	51.64	51.73
2105	AMEX	DFE	Wed, Dec 10, 2014	52.34	52.34	51.91	51.99
2104	AMEX	DFE	Tue, Dec 9, 2014	52.21	52.43	52.06	52.37
2103	AMEX	DFE	Mon, Dec 8, 2014	52.47	52.58	52.36	52.39
2102	AMEX	DFE	Fri, Dec 5, 2014	52.60	52.77	52.32	52.58
2101	AMEX	DFE	Thu, Dec 4, 2014	52.34	52.89	52.23	52.55
2100	AMEX	DFE	Wed, Dec 3, 2014	52.32	52.42	52.19	52.31
2099	AMEX	DFE	Tue, Dec 2, 2014	52.35	52.35	52.18	52.32
2098	AMEX	DFE	Mon, Dec 1, 2014	52.42	52.54	52.31	52.42
2097	AMEX	DFE	Fri, Nov 28, 2014	52.63	52.67	52.37	52.41
2096	AMEX	DFE	Wed, Nov 26, 2014	52.64	52.79	52.62	52.77
2095	AMEX	DFE	Tue, Nov 25, 2014	52.40	52.80	52.35	52.72
2094	AMEX	DFE	Mon, Nov 24, 2014	52.15	52.32	52.10	52.30
2093	AMEX	DFE	Fri, Nov 21, 2014	51.94	52.05	51.48	51.59
2092	AMEX	DFE	Thu, Nov 20, 2014	51.52	51.80	51.51	51.69
2091	AMEX	DFE	Wed, Nov 19, 2014	51.66	51.86	51.42	51.64
2090	AMEX	DFE	Tue, Nov 18, 2014	51.52	51.69	51.41	51.61
2089	AMEX	DFE	Mon, Nov 17, 2014	50.80	51.06	50.80	50.95
2088	AMEX	DFE	Fri, Nov 14, 2014	50.80	51.16	50.72	51.09
2087	AMEX	DFE	Thu, Nov 13, 2014	51.22	51.37	51.08	51.30
2086	AMEX	DFE	Wed, Nov 12, 2014	51.30	51.48	51.22	51.34
2085	AMEX	DFE	Tue, Nov 11, 2014	51.66	52.00	51.63	51.94
2084	AMEX	DFE	Mon, Nov 10, 2014	51.59	51.77	51.47	51.65
2083	AMEX	DFE	Fri, Nov 7, 2014	51.26	51.44	51.12	51.42
2082	AMEX	DFE	Thu, Nov 6, 2014	51.66	51.90	51.46	51.50
2081	AMEX	DFE	Wed, Nov 5, 2014	51.63	51.90	51.57	51.80
2080	AMEX	DFE	Tue, Nov 4, 2014	51.63	51.80	51.48	51.78
2079	AMEX	DFE	Mon, Nov 3, 2014	51.66	51.81	51.52	51.60
2078	AMEX	DFE	Fri, Oct 31, 2014	51.71	52.09	51.57	51.98
2077	AMEX	DFE	Thu, Oct 30, 2014	51.21	51.72	51.19	51.50
2076	AMEX	DFE	Wed, Oct 29, 2014	51.74	52.01	51.19	51.28
2075	AMEX	DFE	Tue, Oct 28, 2014	51.60	51.87	51.52	51.84
2074	AMEX	DFE	Mon, Oct 27, 2014	50.90	51.37	50.82	51.21
2073	AMEX	DFE	Fri, Oct 24, 2014	51.26	51.41	51.14	51.41
2072	AMEX	DFE	Thu, Oct 23, 2014	51.07	51.31	50.99	51.10
2071	AMEX	DFE	Wed, Oct 22, 2014	50.86	51.05	50.51	50.53
2070	AMEX	DFE	Tue, Oct 21, 2014	50.24	50.77	50.21	50.72
2069	AMEX	DFE	Mon, Oct 20, 2014	49.25	49.93	49.25	49.82
2068	AMEX	DFE	Fri, Oct 17, 2014	49.17	49.60	49.15	49.46
2067	AMEX	DFE	Thu, Oct 16, 2014	47.37	48.64	47.35	48.16
2066	AMEX	DFE	Wed, Oct 15, 2014	48.49	48.80	47.67	48.66
2065	AMEX	DFE	Tue, Oct 14, 2014	48.71	49.13	48.54	48.61
2064	AMEX	DFE	Mon, Oct 13, 2014	49.13	49.23	48.37	48.39
2063	AMEX	DFE	Fri, Oct 10, 2014	49.15	49.29	48.65	48.67
2062	AMEX	DFE	Thu, Oct 9, 2014	50.33	50.48	49.30	49.35
2061	AMEX	DFE	Wed, Oct 8, 2014	50.42	51.15	50.13	51.09
2060	AMEX	DFE	Tue, Oct 7, 2014	51.01	51.07	50.50	50.51
2059	AMEX	DFE	Mon, Oct 6, 2014	51.40	51.64	51.14	51.49
2058	AMEX	DFE	Fri, Oct 3, 2014	51.28	51.40	51.09	51.31
2057	AMEX	DFE	Thu, Oct 2, 2014	51.63	51.79	51.12	51.45
2056	AMEX	DFE	Wed, Oct 1, 2014	52.20	52.25	51.70	51.77
2055	AMEX	DFE	Tue, Sep 30, 2014	52.33	52.65	52.25	52.43
2054	AMEX	DFE	Mon, Sep 29, 2014	52.39	52.65	52.29	52.56
2053	AMEX	DFE	Fri, Sep 26, 2014	52.80	52.97	52.60	52.78
2052	AMEX	DFE	Thu, Sep 25, 2014	53.64	53.64	53.00	53.13
2051	AMEX	DFE	Wed, Sep 24, 2014	53.77	53.88	53.55	53.83
2050	AMEX	DFE	Tue, Sep 23, 2014	54.19	54.37	53.92	53.95
2049	AMEX	DFE	Mon, Sep 22, 2014	54.76	54.78	54.38	54.62
2048	AMEX	DFE	Fri, Sep 19, 2014	55.18	55.39	54.84	54.85
2047	AMEX	DFE	Thu, Sep 18, 2014	54.89	55.11	54.89	55.00
2046	AMEX	DFE	Wed, Sep 17, 2014	54.87	55.02	54.56	54.66
2045	AMEX	DFE	Tue, Sep 16, 2014	54.32	54.82	54.27	54.72
2044	AMEX	DFE	Mon, Sep 15, 2014	54.74	54.82	54.65	54.77
2043	AMEX	DFE	Fri, Sep 12, 2014	54.71	54.93	54.61	54.75
2042	AMEX	DFE	Thu, Sep 11, 2014	54.74	54.87	54.56	54.64
2041	AMEX	DFE	Wed, Sep 10, 2014	54.85	55.08	54.76	55.02
2040	AMEX	DFE	Tue, Sep 9, 2014	55.17	55.25	55.00	55.11
2039	AMEX	DFE	Mon, Sep 8, 2014	55.51	55.59	55.03	55.21
2038	AMEX	DFE	Fri, Sep 5, 2014	55.96	56.18	55.90	56.13
2037	AMEX	DFE	Thu, Sep 4, 2014	56.26	56.31	55.75	55.92
2036	AMEX	DFE	Wed, Sep 3, 2014	56.64	56.64	56.33	56.44
2035	AMEX	DFE	Tue, Sep 2, 2014	56.27	56.32	56.03	56.20
2034	AMEX	DFE	Fri, Aug 29, 2014	56.50	56.59	56.37	56.59
2033	AMEX	DFE	Thu, Aug 28, 2014	56.71	56.86	56.66	56.75
2032	AMEX	DFE	Wed, Aug 27, 2014	57.29	57.36	57.18	57.24
2031	AMEX	DFE	Tue, Aug 26, 2014	57.02	57.10	56.80	56.84
2030	AMEX	DFE	Mon, Aug 25, 2014	56.74	57.05	56.74	56.92
2029	AMEX	DFE	Fri, Aug 22, 2014	56.65	56.75	56.45	56.61
2028	AMEX	DFE	Thu, Aug 21, 2014	56.50	56.75	56.46	56.65
2027	AMEX	DFE	Wed, Aug 20, 2014	56.18	56.31	56.06	56.18
2026	AMEX	DFE	Tue, Aug 19, 2014	56.53	56.59	56.43	56.51
2025	AMEX	DFE	Mon, Aug 18, 2014	56.55	56.55	56.22	56.35
2024	AMEX	DFE	Fri, Aug 15, 2014	56.34	56.57	55.61	55.98
2023	AMEX	DFE	Thu, Aug 14, 2014	55.97	56.08	55.84	55.93
2022	AMEX	DFE	Wed, Aug 13, 2014	55.71	55.78	55.57	55.59
2021	AMEX	DFE	Tue, Aug 12, 2014	55.69	55.83	55.59	55.73
2020	AMEX	DFE	Mon, Aug 11, 2014	55.73	55.89	55.62	55.68
2019	AMEX	DFE	Fri, Aug 8, 2014	54.68	55.13	54.57	55.11
2018	AMEX	DFE	Thu, Aug 7, 2014	55.30	55.34	54.59	54.81
2017	AMEX	DFE	Wed, Aug 6, 2014	55.01	55.43	54.97	55.22
2016	AMEX	DFE	Tue, Aug 5, 2014	56.20	56.22	55.60	55.67
2015	AMEX	DFE	Mon, Aug 4, 2014	56.27	56.40	55.93	56.29
2014	AMEX	DFE	Fri, Aug 1, 2014	56.31	56.59	56.10	56.28
2013	AMEX	DFE	Thu, Jul 31, 2014	57.26	57.35	56.75	56.82
2012	AMEX	DFE	Wed, Jul 30, 2014	57.87	58.00	57.65	57.83
2011	AMEX	DFE	Tue, Jul 29, 2014	58.21	58.33	57.85	57.85
2010	AMEX	DFE	Mon, Jul 28, 2014	58.22	58.34	58.02	58.22
2009	AMEX	DFE	Fri, Jul 25, 2014	58.52	58.62	58.30	58.57
2008	AMEX	DFE	Thu, Jul 24, 2014	58.61	58.67	58.41	58.57
2007	AMEX	DFE	Wed, Jul 23, 2014	58.16	58.46	58.16	58.36
2006	AMEX	DFE	Tue, Jul 22, 2014	57.98	57.98	57.72	57.77
2005	AMEX	DFE	Mon, Jul 21, 2014	58.17	58.25	57.83	58.05
2004	AMEX	DFE	Fri, Jul 18, 2014	58.30	58.50	58.10	58.45
2003	AMEX	DFE	Thu, Jul 17, 2014	58.80	59.02	58.37	58.39
2002	AMEX	DFE	Wed, Jul 16, 2014	59.07	59.07	58.86	58.88
2001	AMEX	DFE	Tue, Jul 15, 2014	59.12	59.17	58.56	58.81
2000	AMEX	DFE	Mon, Jul 14, 2014	59.12	59.28	59.09	59.12
1999	AMEX	DFE	Fri, Jul 11, 2014	58.92	58.97	58.69	58.88
1998	AMEX	DFE	Thu, Jul 10, 2014	58.64	58.99	58.62	58.89
1997	AMEX	DFE	Wed, Jul 9, 2014	59.77	59.94	59.58	59.91
1996	AMEX	DFE	Tue, Jul 8, 2014	60.05	60.20	59.79	59.92
1995	AMEX	DFE	Mon, Jul 7, 2014	60.74	60.78	60.60	60.73
1994	AMEX	DFE	Thu, Jul 3, 2014	61.25	61.50	61.20	61.25
1993	AMEX	DFE	Wed, Jul 2, 2014	60.95	61.09	60.76	61.01
1992	AMEX	DFE	Tue, Jul 1, 2014	60.69	61.09	60.63	60.95
1991	AMEX	DFE	Mon, Jun 30, 2014	60.11	60.42	60.07	60.42
1990	AMEX	DFE	Fri, Jun 27, 2014	59.75	60.17	59.70	60.12
1989	AMEX	DFE	Thu, Jun 26, 2014	59.75	60.07	59.43	59.92
1988	AMEX	DFE	Wed, Jun 25, 2014	59.10	59.54	59.02	59.47
1987	AMEX	DFE	Tue, Jun 24, 2014	60.03	60.10	59.40	59.43
1986	AMEX	DFE	Mon, Jun 23, 2014	60.45	60.68	60.30	60.68
1985	AMEX	DFE	Fri, Jun 20, 2014	61.19	61.75	61.19	61.75
1984	AMEX	DFE	Thu, Jun 19, 2014	61.61	61.61	61.12	61.12
1983	AMEX	DFE	Wed, Jun 18, 2014	61.62	62.02	61.51	61.93
1982	AMEX	DFE	Tue, Jun 17, 2014	61.32	61.43	61.12	61.40
1981	AMEX	DFE	Mon, Jun 16, 2014	61.52	61.63	61.30	61.53
1980	AMEX	DFE	Fri, Jun 13, 2014	61.90	62.00	61.67	61.89
1979	AMEX	DFE	Thu, Jun 12, 2014	62.30	62.44	62.10	62.25
1978	AMEX	DFE	Wed, Jun 11, 2014	62.69	62.80	62.35	62.42
1977	AMEX	DFE	Tue, Jun 10, 2014	63.34	63.37	63.05	63.24
1976	AMEX	DFE	Mon, Jun 9, 2014	63.82	63.82	63.50	63.70
1975	AMEX	DFE	Fri, Jun 6, 2014	63.60	63.94	63.46	63.90
1974	AMEX	DFE	Thu, Jun 5, 2014	62.76	63.11	62.53	63.01
1973	AMEX	DFE	Wed, Jun 4, 2014	62.51	62.65	62.33	62.58
1972	AMEX	DFE	Tue, Jun 3, 2014	62.45	62.55	62.28	62.55
1971	AMEX	DFE	Mon, Jun 2, 2014	62.75	62.78	62.41	62.65
1970	AMEX	DFE	Fri, May 30, 2014	62.44	62.51	62.31	62.49
1969	AMEX	DFE	Thu, May 29, 2014	61.93	62.30	61.93	62.30
1968	AMEX	DFE	Wed, May 28, 2014	61.77	61.95	61.75	61.83
1967	AMEX	DFE	Tue, May 27, 2014	61.55	61.82	61.55	61.80
1966	AMEX	DFE	Fri, May 23, 2014	60.61	60.90	60.57	60.86
1965	AMEX	DFE	Thu, May 22, 2014	60.55	60.59	60.42	60.55
1964	AMEX	DFE	Wed, May 21, 2014	60.38	60.72	60.36	60.68
1963	AMEX	DFE	Tue, May 20, 2014	60.13	60.37	59.89	60.00
1962	AMEX	DFE	Mon, May 19, 2014	60.01	60.35	60.01	60.18
1961	AMEX	DFE	Fri, May 16, 2014	60.46	60.46	60.04	60.28
1960	AMEX	DFE	Thu, May 15, 2014	61.71	61.71	61.00	61.13
1959	AMEX	DFE	Wed, May 14, 2014	62.13	62.19	61.95	61.97
1958	AMEX	DFE	Tue, May 13, 2014	62.42	62.49	62.25	62.38
1957	AMEX	DFE	Mon, May 12, 2014	62.41	62.65	62.17	62.64
1956	AMEX	DFE	Fri, May 9, 2014	62.19	62.19	61.80	61.94
1955	AMEX	DFE	Thu, May 8, 2014	62.43	62.60	62.23	62.32
1954	AMEX	DFE	Wed, May 7, 2014	62.47	62.59	62.13	62.27
1953	AMEX	DFE	Tue, May 6, 2014	62.40	62.70	62.36	62.47
1952	AMEX	DFE	Mon, May 5, 2014	62.12	62.39	61.94	62.33
1951	AMEX	DFE	Fri, May 2, 2014	62.24	62.61	62.02	62.40
1950	AMEX	DFE	Thu, May 1, 2014	62.50	62.64	62.08	62.28
1949	AMEX	DFE	Wed, Apr 30, 2014	62.12	62.50	62.00	62.38
1948	AMEX	DFE	Tue, Apr 29, 2014	61.98	62.19	61.89	62.06
1947	AMEX	DFE	Mon, Apr 28, 2014	61.72	61.74	61.04	61.55
1946	AMEX	DFE	Fri, Apr 25, 2014	61.91	62.10	61.54	61.66
1945	AMEX	DFE	Thu, Apr 24, 2014	62.27	62.27	61.68	61.92
1944	AMEX	DFE	Wed, Apr 23, 2014	62.33	62.33	62.14	62.25
1943	AMEX	DFE	Tue, Apr 22, 2014	62.16	62.30	61.95	62.16
1942	AMEX	DFE	Mon, Apr 21, 2014	61.62	61.85	61.43	61.58
1941	AMEX	DFE	Thu, Apr 17, 2014	61.27	61.62	61.13	61.52
1940	AMEX	DFE	Wed, Apr 16, 2014	60.44	60.92	60.36	60.90
1939	AMEX	DFE	Tue, Apr 15, 2014	60.33	60.43	59.19	59.91
1938	AMEX	DFE	Mon, Apr 14, 2014	60.39	60.51	60.08	60.44
1937	AMEX	DFE	Fri, Apr 11, 2014	61.48	61.97	61.16	61.35
1936	AMEX	DFE	Thu, Apr 10, 2014	63.15	63.15	61.96	61.99
1935	AMEX	DFE	Wed, Apr 9, 2014	62.63	63.13	62.47	63.11
1934	AMEX	DFE	Tue, Apr 8, 2014	62.03	62.20	61.87	62.06
1933	AMEX	DFE	Mon, Apr 7, 2014	62.96	63.02	62.36	62.57
1932	AMEX	DFE	Fri, Apr 4, 2014	63.35	63.44	62.80	62.84
1931	AMEX	DFE	Thu, Apr 3, 2014	63.30	63.30	62.93	63.05
1930	AMEX	DFE	Wed, Apr 2, 2014	63.39	63.47	63.11	63.30
1929	AMEX	DFE	Tue, Apr 1, 2014	63.25	63.39	63.15	63.38
1928	AMEX	DFE	Mon, Mar 31, 2014	62.34	62.63	62.18	62.53
1927	AMEX	DFE	Fri, Mar 28, 2014	61.77	61.88	61.62	61.70
1926	AMEX	DFE	Thu, Mar 27, 2014	61.47	61.60	61.30	61.42
1925	AMEX	DFE	Wed, Mar 26, 2014	61.63	61.67	61.20	61.25
1924	AMEX	DFE	Tue, Mar 25, 2014	61.16	61.47	60.81	61.38
1923	AMEX	DFE	Mon, Mar 24, 2014	61.18	61.42	60.38	60.88
1922	AMEX	DFE	Fri, Mar 21, 2014	61.78	61.97	60.96	60.98
1921	AMEX	DFE	Thu, Mar 20, 2014	61.53	61.84	61.36	61.62
1920	AMEX	DFE	Wed, Mar 19, 2014	62.67	62.67	61.36	61.81
1919	AMEX	DFE	Tue, Mar 18, 2014	62.14	62.59	62.11	62.51
1918	AMEX	DFE	Mon, Mar 17, 2014	61.59	62.06	61.53	62.05
1917	AMEX	DFE	Fri, Mar 14, 2014	60.51	61.18	60.51	60.92
1916	AMEX	DFE	Thu, Mar 13, 2014	62.45	62.50	60.87	61.04
1915	AMEX	DFE	Wed, Mar 12, 2014	62.18	62.30	61.95	62.25
1914	AMEX	DFE	Tue, Mar 11, 2014	62.63	62.71	62.21	62.31
1913	AMEX	DFE	Mon, Mar 10, 2014	63.00	63.20	62.43	62.75
1912	AMEX	DFE	Fri, Mar 7, 2014	63.59	63.74	62.95	63.22
1911	AMEX	DFE	Thu, Mar 6, 2014	63.28	63.58	63.05	63.32
1910	AMEX	DFE	Wed, Mar 5, 2014	62.41	62.67	62.29	62.45
1909	AMEX	DFE	Tue, Mar 4, 2014	62.12	62.40	62.00	62.11
1908	AMEX	DFE	Mon, Mar 3, 2014	61.34	61.48	60.55	60.68
1907	AMEX	DFE	Fri, Feb 28, 2014	62.49	62.96	62.40	62.67
1906	AMEX	DFE	Thu, Feb 27, 2014	61.50	62.05	61.22	62.05
1905	AMEX	DFE	Wed, Feb 26, 2014	61.95	61.99	61.33	61.62
1904	AMEX	DFE	Tue, Feb 25, 2014	62.11	62.20	61.55	61.66
1903	AMEX	DFE	Mon, Feb 24, 2014	61.53	61.91	61.40	61.72
1902	AMEX	DFE	Fri, Feb 21, 2014	61.35	61.51	61.20	61.22
1901	AMEX	DFE	Thu, Feb 20, 2014	60.79	61.13	60.66	61.07
1900	AMEX	DFE	Wed, Feb 19, 2014	61.20	61.43	60.74	60.76
1899	AMEX	DFE	Tue, Feb 18, 2014	61.43	61.47	61.16	61.18
1898	AMEX	DFE	Fri, Feb 14, 2014	60.79	61.10	60.76	61.01
1897	AMEX	DFE	Thu, Feb 13, 2014	59.94	60.56	59.91	60.53
1896	AMEX	DFE	Wed, Feb 12, 2014	59.90	60.21	59.81	60.06
1895	AMEX	DFE	Tue, Feb 11, 2014	59.58	59.98	59.48	59.84
1894	AMEX	DFE	Mon, Feb 10, 2014	59.26	59.57	59.15	59.27
1893	AMEX	DFE	Fri, Feb 7, 2014	58.81	59.25	58.71	59.25
1892	AMEX	DFE	Thu, Feb 6, 2014	58.21	58.55	57.99	58.55
1891	AMEX	DFE	Wed, Feb 5, 2014	57.48	57.70	57.31	57.57
1890	AMEX	DFE	Tue, Feb 4, 2014	57.17	57.39	57.05	57.37
1889	AMEX	DFE	Mon, Feb 3, 2014	57.99	57.99	56.76	56.76
1888	AMEX	DFE	Fri, Jan 31, 2014	57.97	58.28	57.72	57.99
1887	AMEX	DFE	Wed, Jan 29, 2014	58.68	58.76	58.27	58.37
1886	AMEX	DFE	Tue, Jan 28, 2014	58.48	59.05	58.47	59.00
1885	AMEX	DFE	Mon, Jan 27, 2014	58.30	58.60	57.56	57.84
1884	AMEX	DFE	Fri, Jan 24, 2014	59.20	59.20	58.24	58.26
1883	AMEX	DFE	Thu, Jan 23, 2014	60.26	60.55	60.03	60.33
1882	AMEX	DFE	Wed, Jan 22, 2014	59.95	60.07	59.78	60.02
1881	AMEX	DFE	Tue, Jan 21, 2014	59.89	59.95	59.35	59.65
1880	AMEX	DFE	Fri, Jan 17, 2014	59.81	59.83	59.50	59.53
1879	AMEX	DFE	Thu, Jan 16, 2014	59.87	59.95	59.43	59.76
1878	AMEX	DFE	Wed, Jan 15, 2014	59.79	59.95	59.52	59.83
1877	AMEX	DFE	Tue, Jan 14, 2014	59.32	59.75	59.19	59.67
1876	AMEX	DFE	Mon, Jan 13, 2014	59.16	59.38	58.64	58.76
1875	AMEX	DFE	Fri, Jan 10, 2014	58.55	59.03	58.44	58.96
1874	AMEX	DFE	Thu, Jan 9, 2014	58.28	58.43	57.90	58.22
1873	AMEX	DFE	Wed, Jan 8, 2014	58.10	58.14	57.85	57.90
1872	AMEX	DFE	Tue, Jan 7, 2014	57.93	57.99	57.73	57.90
1871	AMEX	DFE	Mon, Jan 6, 2014	57.54	57.99	57.50	57.50
1870	AMEX	DFE	Fri, Jan 3, 2014	57.31	57.69	57.05	57.26
1869	AMEX	DFE	Thu, Jan 2, 2014	57.20	57.30	56.64	56.90
1868	AMEX	DFE	Tue, Dec 31, 2013	57.83	58.02	57.58	57.86
1867	AMEX	DFE	Mon, Dec 30, 2013	57.44	57.63	57.15	57.58
1866	AMEX	DFE	Fri, Dec 27, 2013	57.29	57.40	56.90	56.95
1865	AMEX	DFE	Thu, Dec 26, 2013	56.85	56.87	56.62	56.75
1864	AMEX	DFE	Tue, Dec 24, 2013	56.45	56.53	56.24	56.52
1863	AMEX	DFE	Mon, Dec 23, 2013	55.98	56.25	55.83	56.20
1862	AMEX	DFE	Fri, Dec 20, 2013	55.49	55.74	55.43	55.66
1861	AMEX	DFE	Thu, Dec 19, 2013	55.39	55.48	55.19	55.35
1860	AMEX	DFE	Wed, Dec 18, 2013	54.84	55.55	54.48	55.40
1859	AMEX	DFE	Tue, Dec 17, 2013	54.62	54.82	54.28	54.43
1858	AMEX	DFE	Mon, Dec 16, 2013	54.41	54.41	54.16	54.35
1857	AMEX	DFE	Fri, Dec 13, 2013	54.04	54.04	53.75	53.88
1856	AMEX	DFE	Thu, Dec 12, 2013	54.30	54.30	53.80	53.89
1855	AMEX	DFE	Wed, Dec 11, 2013	54.98	55.09	54.41	54.43
1854	AMEX	DFE	Tue, Dec 10, 2013	54.79	55.03	54.71	54.80
1853	AMEX	DFE	Mon, Dec 9, 2013	54.78	54.87	54.70	54.77
1852	AMEX	DFE	Fri, Dec 6, 2013	54.28	54.56	53.98	54.51
1851	AMEX	DFE	Thu, Dec 5, 2013	53.90	54.01	53.66	53.83
1850	AMEX	DFE	Wed, Dec 4, 2013	53.69	53.92	53.20	53.89
1849	AMEX	DFE	Tue, Dec 3, 2013	54.46	54.51	54.07	54.21
1848	AMEX	DFE	Mon, Dec 2, 2013	54.90	54.97	54.68	54.70
1847	AMEX	DFE	Fri, Nov 29, 2013	55.00	55.25	54.72	54.97
1846	AMEX	DFE	Wed, Nov 27, 2013	54.72	54.90	54.55	54.67
1845	AMEX	DFE	Tue, Nov 26, 2013	54.20	54.47	54.19	54.37
1844	AMEX	DFE	Mon, Nov 25, 2013	54.00	54.06	53.86	53.94
1843	AMEX	DFE	Fri, Nov 22, 2013	53.66	53.86	53.53	53.85
1842	AMEX	DFE	Thu, Nov 21, 2013	53.24	53.47	53.13	53.44
1841	AMEX	DFE	Wed, Nov 20, 2013	53.57	53.57	52.80	52.85
1840	AMEX	DFE	Tue, Nov 19, 2013	53.74	53.77	53.46	53.58
1839	AMEX	DFE	Mon, Nov 18, 2013	54.22	54.22	53.68	53.79
1838	AMEX	DFE	Fri, Nov 15, 2013	53.55	53.76	53.50	53.71
1837	AMEX	DFE	Thu, Nov 14, 2013	53.35	53.53	53.20	53.41
1836	AMEX	DFE	Wed, Nov 13, 2013	52.86	53.41	52.72	53.40
1835	AMEX	DFE	Tue, Nov 12, 2013	53.61	53.64	53.26	53.37
1834	AMEX	DFE	Mon, Nov 11, 2013	53.91	53.97	53.81	53.93
1833	AMEX	DFE	Fri, Nov 8, 2013	53.11	53.49	53.00	53.48
1832	AMEX	DFE	Thu, Nov 7, 2013	53.86	53.95	53.23	53.28
1831	AMEX	DFE	Wed, Nov 6, 2013	54.12	54.22	53.95	54.09
1830	AMEX	DFE	Tue, Nov 5, 2013	53.57	53.61	53.05	53.30
1829	AMEX	DFE	Mon, Nov 4, 2013	53.59	53.75	53.48	53.75
1828	AMEX	DFE	Fri, Nov 1, 2013	53.43	53.43	53.06	53.33
1827	AMEX	DFE	Thu, Oct 31, 2013	53.74	53.89	53.44	53.65
1826	AMEX	DFE	Wed, Oct 30, 2013	54.10	54.14	53.65	53.84
1825	AMEX	DFE	Tue, Oct 29, 2013	53.99	54.07	53.80	53.96
1824	AMEX	DFE	Mon, Oct 28, 2013	53.97	54.00	53.72	53.88
1823	AMEX	DFE	Fri, Oct 25, 2013	54.17	54.17	53.92	54.14
1822	AMEX	DFE	Thu, Oct 24, 2013	54.08	54.24	53.92	54.17
1821	AMEX	DFE	Wed, Oct 23, 2013	54.11	54.11	53.72	53.91
1820	AMEX	DFE	Tue, Oct 22, 2013	53.94	54.32	53.85	54.11
1819	AMEX	DFE	Mon, Oct 21, 2013	53.45	53.62	53.32	53.54
1818	AMEX	DFE	Fri, Oct 18, 2013	53.12	53.15	52.81	53.13
1817	AMEX	DFE	Thu, Oct 17, 2013	52.35	52.77	52.35	52.75
1816	AMEX	DFE	Wed, Oct 16, 2013	51.79	52.05	51.60	51.99
1815	AMEX	DFE	Tue, Oct 15, 2013	51.75	51.81	51.50	51.68
1814	AMEX	DFE	Mon, Oct 14, 2013	51.33	51.91	51.33	51.87
1813	AMEX	DFE	Fri, Oct 11, 2013	51.34	51.55	51.22	51.53
1812	AMEX	DFE	Thu, Oct 10, 2013	50.70	51.24	50.63	51.18
1811	AMEX	DFE	Wed, Oct 9, 2013	50.24	50.24	49.65	50.00
1810	AMEX	DFE	Tue, Oct 8, 2013	50.86	50.86	50.32	50.32
1809	AMEX	DFE	Mon, Oct 7, 2013	50.64	50.83	50.55	50.63
1808	AMEX	DFE	Fri, Oct 4, 2013	51.09	51.24	50.87	51.02
1807	AMEX	DFE	Thu, Oct 3, 2013	51.32	51.32	51.00	51.14
1806	AMEX	DFE	Wed, Oct 2, 2013	51.15	51.22	50.90	51.14
1805	AMEX	DFE	Tue, Oct 1, 2013	50.75	51.05	50.60	50.99
1804	AMEX	DFE	Mon, Sep 30, 2013	50.35	50.56	50.12	50.48
1803	AMEX	DFE	Fri, Sep 27, 2013	50.50	50.65	50.50	50.58
1802	AMEX	DFE	Thu, Sep 26, 2013	50.52	50.67	50.36	50.62
1801	AMEX	DFE	Wed, Sep 25, 2013	50.54	50.63	50.46	50.56
1800	AMEX	DFE	Tue, Sep 24, 2013	50.47	50.67	50.34	50.39
1799	AMEX	DFE	Mon, Sep 23, 2013	50.60	50.61	50.16	50.24
1798	AMEX	DFE	Fri, Sep 20, 2013	50.75	50.75	50.34	50.45
1797	AMEX	DFE	Thu, Sep 19, 2013	51.26	51.26	50.73	50.87
1796	AMEX	DFE	Wed, Sep 18, 2013	50.03	51.94	49.82	51.38
1795	AMEX	DFE	Tue, Sep 17, 2013	50.12	50.12	49.84	49.98
1794	AMEX	DFE	Mon, Sep 16, 2013	50.28	50.34	49.92	50.05
1793	AMEX	DFE	Fri, Sep 13, 2013	49.64	49.73	49.32	49.69
1792	AMEX	DFE	Thu, Sep 12, 2013	49.66	49.75	49.49	49.58
1791	AMEX	DFE	Wed, Sep 11, 2013	49.55	49.82	49.46	49.79
1790	AMEX	DFE	Tue, Sep 10, 2013	49.21	49.37	49.06	49.27
1789	AMEX	DFE	Mon, Sep 9, 2013	48.30	48.71	48.18	48.66
1788	AMEX	DFE	Fri, Sep 6, 2013	47.75	48.30	47.66	48.05
1787	AMEX	DFE	Thu, Sep 5, 2013	47.86	47.86	47.52	47.74
1786	AMEX	DFE	Wed, Sep 4, 2013	47.45	47.79	47.27	47.72
1785	AMEX	DFE	Tue, Sep 3, 2013	47.46	47.65	47.14	47.40
1784	AMEX	DFE	Fri, Aug 30, 2013	47.00	47.00	46.55	46.61
1783	AMEX	DFE	Thu, Aug 29, 2013	46.91	47.14	46.91	46.97
1782	AMEX	DFE	Wed, Aug 28, 2013	46.75	47.00	46.44	46.95
1781	AMEX	DFE	Tue, Aug 27, 2013	47.34	47.67	46.92	46.95
1780	AMEX	DFE	Mon, Aug 26, 2013	48.25	48.26	48.00	48.05
1779	AMEX	DFE	Fri, Aug 23, 2013	48.44	48.47	48.10	48.44
1778	AMEX	DFE	Thu, Aug 22, 2013	47.75	48.16	47.67	48.09
1777	AMEX	DFE	Wed, Aug 21, 2013	47.65	47.83	47.32	47.45
1776	AMEX	DFE	Tue, Aug 20, 2013	47.76	47.99	47.68	47.84
1775	AMEX	DFE	Mon, Aug 19, 2013	47.91	48.17	47.75	47.75
1774	AMEX	DFE	Fri, Aug 16, 2013	47.83	48.00	47.79	47.87
1773	AMEX	DFE	Thu, Aug 15, 2013	47.61	47.72	47.06	47.72
1772	AMEX	DFE	Wed, Aug 14, 2013	47.91	48.13	47.83	48.00
1771	AMEX	DFE	Tue, Aug 13, 2013	47.78	47.86	47.47	47.80
1770	AMEX	DFE	Mon, Aug 12, 2013	47.66	47.74	47.53	47.70
1769	AMEX	DFE	Fri, Aug 9, 2013	47.84	47.93	47.65	47.81
1768	AMEX	DFE	Thu, Aug 8, 2013	47.33	47.83	47.33	47.81
1767	AMEX	DFE	Wed, Aug 7, 2013	46.79	47.09	46.79	46.93
1766	AMEX	DFE	Tue, Aug 6, 2013	47.09	47.09	46.68	46.68
1765	AMEX	DFE	Mon, Aug 5, 2013	46.80	46.99	46.70	46.91
1764	AMEX	DFE	Fri, Aug 2, 2013	46.54	46.79	46.04	46.68
1763	AMEX	DFE	Thu, Aug 1, 2013	46.40	46.65	46.14	46.53
1762	AMEX	DFE	Wed, Jul 31, 2013	45.74	46.38	45.56	46.05
1761	AMEX	DFE	Tue, Jul 30, 2013	45.97	46.00	45.63	45.71
1760	AMEX	DFE	Mon, Jul 29, 2013	45.95	46.06	45.76	46.00
1759	AMEX	DFE	Fri, Jul 26, 2013	45.84	46.15	45.75	46.15
1758	AMEX	DFE	Thu, Jul 25, 2013	45.65	46.21	45.51	46.21
1757	AMEX	DFE	Wed, Jul 24, 2013	45.94	45.96	45.42	45.63
1756	AMEX	DFE	Tue, Jul 23, 2013	45.56	45.76	45.56	45.71
1755	AMEX	DFE	Mon, Jul 22, 2013	45.50	45.58	45.28	45.51
1754	AMEX	DFE	Fri, Jul 19, 2013	45.04	45.23	45.00	45.21
1753	AMEX	DFE	Thu, Jul 18, 2013	44.70	44.95	44.59	44.90
1752	AMEX	DFE	Wed, Jul 17, 2013	44.33	44.62	44.33	44.51
1751	AMEX	DFE	Tue, Jul 16, 2013	44.25	44.41	44.08	44.17
1750	AMEX	DFE	Mon, Jul 15, 2013	44.43	44.43	44.10	44.17
1749	AMEX	DFE	Fri, Jul 12, 2013	44.47	44.47	43.91	44.14
1748	AMEX	DFE	Thu, Jul 11, 2013	44.30	44.30	43.98	44.03
1747	AMEX	DFE	Wed, Jul 10, 2013	43.00	43.34	42.90	43.31
1746	AMEX	DFE	Tue, Jul 9, 2013	43.24	43.24	42.91	43.23
1745	AMEX	DFE	Mon, Jul 8, 2013	43.13	43.20	42.77	43.10
1744	AMEX	DFE	Fri, Jul 5, 2013	42.80	42.80	42.28	42.66
1743	AMEX	DFE	Wed, Jul 3, 2013	42.59	42.84	42.50	42.75
1742	AMEX	DFE	Tue, Jul 2, 2013	42.65	42.80	42.42	42.61
1741	AMEX	DFE	Mon, Jul 1, 2013	42.95	42.95	42.70	42.70
1740	AMEX	DFE	Fri, Jun 28, 2013	42.56	42.59	42.30	42.38
1739	AMEX	DFE	Thu, Jun 27, 2013	42.31	42.81	42.31	42.66
1738	AMEX	DFE	Wed, Jun 26, 2013	42.32	42.32	41.89	42.09
1737	AMEX	DFE	Tue, Jun 25, 2013	41.87	41.87	41.45	41.70
1736	AMEX	DFE	Mon, Jun 24, 2013	41.45	42.77	40.99	41.93
1735	AMEX	DFE	Fri, Jun 21, 2013	44.08	44.16	43.20	43.96
1734	AMEX	DFE	Thu, Jun 20, 2013	44.35	44.62	44.03	44.19
1733	AMEX	DFE	Wed, Jun 19, 2013	46.18	46.29	45.40	45.40
1732	AMEX	DFE	Tue, Jun 18, 2013	45.96	46.20	45.93	46.18
1731	AMEX	DFE	Mon, Jun 17, 2013	46.06	46.08	45.66	45.83
1730	AMEX	DFE	Fri, Jun 14, 2013	45.37	45.57	45.24	45.27
1729	AMEX	DFE	Thu, Jun 13, 2013	44.90	45.37	44.90	45.37
1728	AMEX	DFE	Wed, Jun 12, 2013	45.47	45.50	45.04	45.14
1727	AMEX	DFE	Tue, Jun 11, 2013	44.80	45.11	44.80	44.98
1726	AMEX	DFE	Mon, Jun 10, 2013	45.43	45.65	45.40	45.54
1725	AMEX	DFE	Fri, Jun 7, 2013	45.22	45.52	45.22	45.52
1724	AMEX	DFE	Thu, Jun 6, 2013	45.04	45.50	44.87	45.50
1723	AMEX	DFE	Wed, Jun 5, 2013	45.04	45.04	44.83	44.86
1722	AMEX	DFE	Tue, Jun 4, 2013	45.35	45.36	44.95	45.19
1721	AMEX	DFE	Mon, Jun 3, 2013	45.13	45.37	44.95	45.37
1720	AMEX	DFE	Fri, May 31, 2013	45.00	45.09	44.86	44.86
1719	AMEX	DFE	Thu, May 30, 2013	45.31	45.55	45.20	45.53
1718	AMEX	DFE	Wed, May 29, 2013	44.97	45.07	44.88	44.98
1717	AMEX	DFE	Tue, May 28, 2013	45.26	45.26	44.74	44.75
1716	AMEX	DFE	Fri, May 24, 2013	44.52	44.70	44.50	44.70
1715	AMEX	DFE	Thu, May 23, 2013	44.49	44.75	44.31	44.66
1714	AMEX	DFE	Wed, May 22, 2013	45.42	45.59	44.72	44.84
1713	AMEX	DFE	Tue, May 21, 2013	45.08	45.45	45.06	45.41
1712	AMEX	DFE	Mon, May 20, 2013	44.86	45.22	44.86	45.20
1711	AMEX	DFE	Fri, May 17, 2013	44.63	44.90	44.59	44.90
1710	AMEX	DFE	Thu, May 16, 2013	44.83	44.83	44.51	44.58
1709	AMEX	DFE	Wed, May 15, 2013	44.48	44.63	44.44	44.63
1708	AMEX	DFE	Tue, May 14, 2013	44.67	44.67	44.52	44.52
1707	AMEX	DFE	Mon, May 13, 2013	44.50	44.64	44.50	44.63
1706	AMEX	DFE	Fri, May 10, 2013	44.61	44.62	44.42	44.51
1705	AMEX	DFE	Thu, May 9, 2013	44.74	44.83	44.50	44.50
1704	AMEX	DFE	Wed, May 8, 2013	44.75	44.90	44.75	44.75
1703	AMEX	DFE	Tue, May 7, 2013	44.12	44.24	44.09	44.21
1702	AMEX	DFE	Mon, May 6, 2013	43.91	44.07	43.90	43.98
1701	AMEX	DFE	Fri, May 3, 2013	43.81	44.08	43.81	43.97
1700	AMEX	DFE	Thu, May 2, 2013	43.27	43.66	43.27	43.56
1699	AMEX	DFE	Wed, May 1, 2013	43.43	43.68	43.36	43.36
1698	AMEX	DFE	Tue, Apr 30, 2013	43.39	43.62	43.39	43.48
1697	AMEX	DFE	Mon, Apr 29, 2013	42.92	43.43	42.92	43.28
1696	AMEX	DFE	Fri, Apr 26, 2013	42.65	42.87	42.63	42.74
1695	AMEX	DFE	Thu, Apr 25, 2013	42.64	42.80	42.61	42.63
1694	AMEX	DFE	Wed, Apr 24, 2013	42.18	42.43	42.10	42.29
1693	AMEX	DFE	Tue, Apr 23, 2013	41.75	42.00	41.67	41.95
1692	AMEX	DFE	Mon, Apr 22, 2013	41.55	41.67	41.48	41.63
1691	AMEX	DFE	Fri, Apr 19, 2013	41.50	41.57	41.39	41.50
1690	AMEX	DFE	Thu, Apr 18, 2013	41.38	41.38	41.07	41.16
1689	AMEX	DFE	Wed, Apr 17, 2013	41.89	41.89	41.11	41.41
1688	AMEX	DFE	Tue, Apr 16, 2013	42.12	42.52	42.02	42.45
1687	AMEX	DFE	Mon, Apr 15, 2013	42.59	42.59	41.78	41.82
1686	AMEX	DFE	Fri, Apr 12, 2013	42.72	43.02	42.66	43.02
1685	AMEX	DFE	Thu, Apr 11, 2013	42.78	43.07	42.78	42.92
1684	AMEX	DFE	Wed, Apr 10, 2013	42.23	42.51	42.23	42.51
1683	AMEX	DFE	Tue, Apr 9, 2013	41.74	42.06	41.57	41.96
1682	AMEX	DFE	Mon, Apr 8, 2013	41.35	41.40	41.25	41.40
1681	AMEX	DFE	Fri, Apr 5, 2013	41.27	41.58	41.18	41.58
1680	AMEX	DFE	Thu, Apr 4, 2013	41.47	41.82	41.45	41.79
1679	AMEX	DFE	Wed, Apr 3, 2013	41.99	42.01	41.68	41.80
1678	AMEX	DFE	Tue, Apr 2, 2013	41.89	41.99	41.78	41.88
1677	AMEX	DFE	Mon, Apr 1, 2013	41.77	41.89	41.53	41.64
1676	AMEX	DFE	Thu, Mar 28, 2013	41.75	41.89	41.75	41.76
1675	AMEX	DFE	Wed, Mar 27, 2013	41.47	41.71	41.20	41.71
1674	AMEX	DFE	Tue, Mar 26, 2013	42.03	42.10	41.90	42.05
1673	AMEX	DFE	Mon, Mar 25, 2013	42.58	42.58	41.90	42.22
1672	AMEX	DFE	Fri, Mar 22, 2013	42.32	42.61	42.32	42.58
1671	AMEX	DFE	Thu, Mar 21, 2013	42.27	42.56	42.21	42.40
1670	AMEX	DFE	Wed, Mar 20, 2013	42.75	42.83	42.62	42.64
1669	AMEX	DFE	Tue, Mar 19, 2013	42.90	42.90	42.19	42.49
1668	AMEX	DFE	Mon, Mar 18, 2013	42.70	42.94	42.53	42.59
1667	AMEX	DFE	Fri, Mar 15, 2013	43.20	43.33	43.09	43.23
1666	AMEX	DFE	Thu, Mar 14, 2013	42.51	42.91	42.51	42.89
1665	AMEX	DFE	Wed, Mar 13, 2013	42.53	42.70	42.41	42.52
1664	AMEX	DFE	Tue, Mar 12, 2013	43.16	43.16	42.71	42.76
1663	AMEX	DFE	Mon, Mar 11, 2013	42.75	42.92	42.62	42.88
1662	AMEX	DFE	Fri, Mar 8, 2013	42.93	43.02	42.68	43.02
1661	AMEX	DFE	Thu, Mar 7, 2013	42.77	43.07	42.77	42.98
1660	AMEX	DFE	Wed, Mar 6, 2013	42.85	42.85	42.50	42.63
1659	AMEX	DFE	Tue, Mar 5, 2013	42.60	42.82	42.60	42.76
1658	AMEX	DFE	Mon, Mar 4, 2013	41.91	42.35	41.91	42.33
1657	AMEX	DFE	Fri, Mar 1, 2013	42.00	42.48	42.00	42.37
1656	AMEX	DFE	Thu, Feb 28, 2013	42.90	43.01	42.67	42.76
1655	AMEX	DFE	Wed, Feb 27, 2013	42.33	43.14	42.33	43.01
1654	AMEX	DFE	Tue, Feb 26, 2013	42.27	42.57	42.12	42.36
1653	AMEX	DFE	Mon, Feb 25, 2013	43.78	43.87	41.77	41.77
1652	AMEX	DFE	Fri, Feb 22, 2013	43.36	43.54	43.29	43.54
1651	AMEX	DFE	Thu, Feb 21, 2013	43.38	43.38	42.89	43.05
1650	AMEX	DFE	Wed, Feb 20, 2013	44.39	44.43	43.66	43.83
1649	AMEX	DFE	Tue, Feb 19, 2013	44.01	44.24	44.01	44.18
1648	AMEX	DFE	Fri, Feb 15, 2013	43.68	43.92	43.67	43.75
1647	AMEX	DFE	Thu, Feb 14, 2013	43.61	43.94	43.45	43.67
1646	AMEX	DFE	Wed, Feb 13, 2013	44.31	44.47	44.10	44.15
1645	AMEX	DFE	Tue, Feb 12, 2013	43.46	43.87	43.46	43.79
1644	AMEX	DFE	Mon, Feb 11, 2013	43.50	43.50	43.23	43.37
1643	AMEX	DFE	Fri, Feb 8, 2013	43.41	43.57	43.39	43.49
1642	AMEX	DFE	Thu, Feb 7, 2013	43.50	43.53	42.93	43.28
1641	AMEX	DFE	Wed, Feb 6, 2013	43.08	43.47	43.08	43.46
1640	AMEX	DFE	Tue, Feb 5, 2013	43.05	43.29	42.97	43.20
1639	AMEX	DFE	Mon, Feb 4, 2013	43.43	43.61	42.94	43.06
1638	AMEX	DFE	Fri, Feb 1, 2013	43.72	44.24	43.72	44.10
1637	AMEX	DFE	Thu, Jan 31, 2013	43.48	43.73	43.30	43.35
1636	AMEX	DFE	Wed, Jan 30, 2013	43.85	43.91	43.70	43.84
1635	AMEX	DFE	Tue, Jan 29, 2013	43.80	43.92	43.70	43.85
1634	AMEX	DFE	Mon, Jan 28, 2013	43.83	44.01	43.76	43.95
1633	AMEX	DFE	Fri, Jan 25, 2013	43.68	43.88	43.57	43.88
1632	AMEX	DFE	Thu, Jan 24, 2013	43.22	43.49	43.22	43.27
1631	AMEX	DFE	Wed, Jan 23, 2013	43.07	43.15	42.81	43.13
1630	AMEX	DFE	Tue, Jan 22, 2013	43.08	43.30	42.93	43.18
1629	AMEX	DFE	Fri, Jan 18, 2013	42.80	43.01	42.73	43.01
1628	AMEX	DFE	Thu, Jan 17, 2013	42.50	42.85	42.50	42.84
1627	AMEX	DFE	Wed, Jan 16, 2013	42.00	42.19	42.00	42.00
1626	AMEX	DFE	Tue, Jan 15, 2013	42.27	42.31	42.09	42.31
1625	AMEX	DFE	Mon, Jan 14, 2013	42.60	42.68	42.36	42.63
1624	AMEX	DFE	Fri, Jan 11, 2013	42.65	42.81	42.51	42.70
1623	AMEX	DFE	Thu, Jan 10, 2013	42.26	42.59	42.23	42.57
1622	AMEX	DFE	Wed, Jan 9, 2013	41.62	41.78	41.53	41.72
1621	AMEX	DFE	Tue, Jan 8, 2013	41.71	41.71	41.29	41.55
1620	AMEX	DFE	Mon, Jan 7, 2013	41.41	41.66	41.35	41.66
1619	AMEX	DFE	Fri, Jan 4, 2013	41.05	41.44	41.02	41.44
1618	AMEX	DFE	Thu, Jan 3, 2013	41.15	41.16	40.94	40.95
1617	AMEX	DFE	Wed, Jan 2, 2013	41.39	41.49	41.06	41.22
1616	AMEX	DFE	Mon, Dec 31, 2012	40.50	41.08	40.32	41.02
1615	AMEX	DFE	Fri, Dec 28, 2012	40.39	40.39	40.08	40.15
1614	AMEX	DFE	Thu, Dec 27, 2012	40.32	40.53	40.26	40.53
1613	AMEX	DFE	Wed, Dec 26, 2012	40.39	40.39	40.12	40.23
1612	AMEX	DFE	Mon, Dec 24, 2012	41.48	41.48	40.02	40.16
1611	AMEX	DFE	Fri, Dec 21, 2012	40.44	40.49	40.20	40.42
1610	AMEX	DFE	Thu, Dec 20, 2012	40.89	41.00	40.80	41.00
1609	AMEX	DFE	Wed, Dec 19, 2012	40.63	40.86	40.63	40.65
1608	AMEX	DFE	Tue, Dec 18, 2012	39.85	40.27	39.81	40.25
1607	AMEX	DFE	Mon, Dec 17, 2012	39.44	39.75	39.44	39.75
1606	AMEX	DFE	Fri, Dec 14, 2012	39.47	39.51	39.42	39.47
1605	AMEX	DFE	Thu, Dec 13, 2012	39.16	39.18	38.86	39.15
1604	AMEX	DFE	Wed, Dec 12, 2012	38.91	39.49	38.91	39.15
1603	AMEX	DFE	Tue, Dec 11, 2012	38.77	38.86	38.65	38.73
1602	AMEX	DFE	Mon, Dec 10, 2012	38.41	38.41	38.30	38.41
1601	AMEX	DFE	Fri, Dec 7, 2012	38.56	38.63	38.41	38.63
1600	AMEX	DFE	Thu, Dec 6, 2012	38.78	38.78	38.56	38.70
1599	AMEX	DFE	Wed, Dec 5, 2012	38.73	38.85	38.46	38.81
1598	AMEX	DFE	Tue, Dec 4, 2012	38.21	38.37	38.20	38.25
1597	AMEX	DFE	Mon, Dec 3, 2012	38.19	38.19	38.19	38.19
1596	AMEX	DFE	Fri, Nov 30, 2012	37.97	37.97	37.97	37.97
1595	AMEX	DFE	Thu, Nov 29, 2012	37.72	37.84	37.64	37.79
1594	AMEX	DFE	Wed, Nov 28, 2012	36.89	37.20	36.89	37.20
1593	AMEX	DFE	Tue, Nov 27, 2012	37.26	37.37	37.20	37.20
1592	AMEX	DFE	Mon, Nov 26, 2012	37.29	37.32	37.13	37.30
1591	AMEX	DFE	Fri, Nov 23, 2012	37.17	37.25	37.17	37.21
1590	AMEX	DFE	Wed, Nov 21, 2012	36.51	36.61	36.34	36.58
1589	AMEX	DFE	Tue, Nov 20, 2012	36.32	36.32	36.23	36.29
1588	AMEX	DFE	Mon, Nov 19, 2012	35.93	36.21	35.93	36.20
1587	AMEX	DFE	Fri, Nov 16, 2012	35.56	35.65	35.54	35.65
1586	AMEX	DFE	Thu, Nov 15, 2012	36.00	36.06	35.77	35.77
1585	AMEX	DFE	Wed, Nov 14, 2012	36.16	36.26	35.85	35.85
1584	AMEX	DFE	Tue, Nov 13, 2012	36.09	36.17	36.09	36.14
1583	AMEX	DFE	Fri, Nov 9, 2012	36.25	36.61	36.17	36.61
1582	AMEX	DFE	Thu, Nov 8, 2012	37.06	37.06	36.65	36.89
1581	AMEX	DFE	Wed, Nov 7, 2012	37.29	37.29	36.90	37.18
1580	AMEX	DFE	Tue, Nov 6, 2012	37.30	37.66	37.30	37.66
1579	AMEX	DFE	Mon, Nov 5, 2012	37.22	37.23	37.08	37.21
1578	AMEX	DFE	Fri, Nov 2, 2012	37.33	37.67	37.33	37.61
1577	AMEX	DFE	Thu, Nov 1, 2012	37.67	37.71	37.67	37.69
1576	AMEX	DFE	Wed, Oct 31, 2012	37.42	37.52	37.32	37.39
1575	AMEX	DFE	Thu, Oct 25, 2012	37.45	37.47	37.27	37.27
1574	AMEX	DFE	Wed, Oct 24, 2012	37.36	37.37	36.99	37.24
1573	AMEX	DFE	Tue, Oct 23, 2012	37.35	37.43	37.35	37.43
1572	AMEX	DFE	Mon, Oct 22, 2012	37.68	37.94	37.68	37.77
1571	AMEX	DFE	Fri, Oct 19, 2012	37.88	37.88	37.51	37.69
1570	AMEX	DFE	Thu, Oct 18, 2012	38.25	38.28	38.21	38.24
1569	AMEX	DFE	Wed, Oct 17, 2012	38.00	38.29	38.00	38.28
1568	AMEX	DFE	Tue, Oct 16, 2012	37.74	37.83	37.73	37.77
1567	AMEX	DFE	Mon, Oct 15, 2012	37.19	37.40	37.19	37.40
1566	AMEX	DFE	Fri, Oct 12, 2012	37.23	37.23	37.09	37.16
1565	AMEX	DFE	Thu, Oct 11, 2012	37.41	37.44	36.99	37.26
1564	AMEX	DFE	Wed, Oct 10, 2012	37.15	37.30	36.91	36.93
1563	AMEX	DFE	Tue, Oct 9, 2012	37.65	37.66	37.24	37.24
1562	AMEX	DFE	Mon, Oct 8, 2012	37.91	37.91	37.55	37.90
1561	AMEX	DFE	Fri, Oct 5, 2012	38.40	38.43	37.99	38.00
1560	AMEX	DFE	Thu, Oct 4, 2012	37.80	37.95	37.80	37.95
1559	AMEX	DFE	Wed, Oct 3, 2012	37.39	37.54	37.30	37.54
1558	AMEX	DFE	Tue, Oct 2, 2012	37.62	37.64	37.38	37.57
1557	AMEX	DFE	Mon, Oct 1, 2012	37.20	37.53	37.10	37.10
1556	AMEX	DFE	Fri, Sep 28, 2012	37.23	37.23	36.86	36.92
1555	AMEX	DFE	Thu, Sep 27, 2012	37.25	37.42	37.05	37.41
1554	AMEX	DFE	Wed, Sep 26, 2012	36.94	37.10	36.91	36.98
1553	AMEX	DFE	Tue, Sep 25, 2012	38.00	38.01	37.26	37.26
1552	AMEX	DFE	Mon, Sep 24, 2012	37.59	37.85	37.54	37.79
1551	AMEX	DFE	Fri, Sep 21, 2012	38.10	38.11	38.10	38.11
1550	AMEX	DFE	Thu, Sep 20, 2012	37.88	37.92	37.48	37.92
1549	AMEX	DFE	Wed, Sep 19, 2012	37.92	38.30	37.86	38.22
1548	AMEX	DFE	Tue, Sep 18, 2012	38.15	38.30	37.92	37.92
1547	AMEX	DFE	Mon, Sep 17, 2012	38.61	38.61	38.59	38.60
1546	AMEX	DFE	Fri, Sep 14, 2012	38.67	39.02	38.50	38.50
1545	AMEX	DFE	Thu, Sep 13, 2012	37.58	38.45	37.46	38.37
1544	AMEX	DFE	Wed, Sep 12, 2012	37.62	37.72	37.55	37.61
1543	AMEX	DFE	Tue, Sep 11, 2012	37.31	37.35	37.22	37.27
1542	AMEX	DFE	Mon, Sep 10, 2012	37.06	37.09	36.82	36.82
1541	AMEX	DFE	Fri, Sep 7, 2012	37.09	37.16	36.98	37.09
1540	AMEX	DFE	Thu, Sep 6, 2012	35.78	36.22	35.78	36.22
1539	AMEX	DFE	Wed, Sep 5, 2012	35.40	35.53	35.40	35.49
1538	AMEX	DFE	Tue, Sep 4, 2012	35.43	35.53	35.34	35.49
1537	AMEX	DFE	Fri, Aug 31, 2012	35.39	35.39	35.13	35.13
1536	AMEX	DFE	Thu, Aug 30, 2012	34.86	34.86	34.86	34.86
1535	AMEX	DFE	Wed, Aug 29, 2012	35.10	35.10	34.92	35.06
1534	AMEX	DFE	Tue, Aug 28, 2012	35.09	35.09	35.05	35.05
1533	AMEX	DFE	Mon, Aug 27, 2012	35.11	35.13	35.11	35.13
1532	AMEX	DFE	Fri, Aug 24, 2012	34.88	35.03	34.80	34.80
1531	AMEX	DFE	Thu, Aug 23, 2012	35.07	35.08	34.95	34.95
1530	AMEX	DFE	Wed, Aug 22, 2012	35.02	35.32	34.95	35.31
1529	AMEX	DFE	Tue, Aug 21, 2012	35.44	35.44	35.40	35.40
1528	AMEX	DFE	Mon, Aug 20, 2012	34.64	34.94	34.64	34.94
1527	AMEX	DFE	Fri, Aug 17, 2012	34.60	34.78	34.60	34.77
1526	AMEX	DFE	Thu, Aug 16, 2012	34.24	34.50	34.24	34.47
1525	AMEX	DFE	Wed, Aug 15, 2012	33.77	34.12	33.77	34.12
1524	AMEX	DFE	Tue, Aug 14, 2012	34.07	34.17	34.02	34.02
1523	AMEX	DFE	Mon, Aug 13, 2012	34.21	34.21	33.94	34.06
1522	AMEX	DFE	Fri, Aug 10, 2012	33.98	33.98	33.96	33.96
1521	AMEX	DFE	Thu, Aug 9, 2012	33.77	34.01	33.77	34.00
1520	AMEX	DFE	Wed, Aug 8, 2012	33.86	34.11	33.86	34.11
1519	AMEX	DFE	Tue, Aug 7, 2012	34.32	34.32	34.06	34.07
1518	AMEX	DFE	Mon, Aug 6, 2012	33.87	34.03	33.84	33.92
1517	AMEX	DFE	Fri, Aug 3, 2012	32.99	33.50	32.99	33.43
1516	AMEX	DFE	Thu, Aug 2, 2012	32.30	32.31	32.19	32.28
1515	AMEX	DFE	Wed, Aug 1, 2012	33.00	33.27	33.00	33.27
1514	AMEX	DFE	Tue, Jul 31, 2012	33.09	33.10	33.09	33.10
1513	AMEX	DFE	Mon, Jul 30, 2012	33.18	33.35	33.18	33.32
1512	AMEX	DFE	Fri, Jul 27, 2012	33.03	33.32	32.98	33.32
1511	AMEX	DFE	Thu, Jul 26, 2012	32.68	32.68	32.63	32.67
1510	AMEX	DFE	Tue, Jul 24, 2012	31.52	31.52	31.45	31.45
1509	AMEX	DFE	Mon, Jul 23, 2012	31.65	31.88	31.40	31.88
1508	AMEX	DFE	Fri, Jul 20, 2012	32.56	32.66	32.41	32.59
1507	AMEX	DFE	Wed, Jul 18, 2012	32.48	32.79	32.48	32.79
1506	AMEX	DFE	Tue, Jul 17, 2012	32.45	32.83	32.33	32.83
1505	AMEX	DFE	Mon, Jul 16, 2012	32.47	32.49	32.38	32.49
1504	AMEX	DFE	Fri, Jul 13, 2012	32.36	32.39	32.36	32.37
1503	AMEX	DFE	Thu, Jul 12, 2012	32.03	32.03	32.01	32.01
1502	AMEX	DFE	Wed, Jul 11, 2012	32.48	32.60	32.47	32.50
1501	AMEX	DFE	Tue, Jul 10, 2012	32.76	32.76	32.45	32.45
1500	AMEX	DFE	Mon, Jul 9, 2012	32.43	32.59	32.43	32.59
1499	AMEX	DFE	Fri, Jul 6, 2012	32.76	32.76	32.54	32.75
1498	AMEX	DFE	Thu, Jul 5, 2012	33.38	33.38	33.25	33.38
1497	AMEX	DFE	Tue, Jul 3, 2012	33.72	34.04	33.70	34.04
1496	AMEX	DFE	Mon, Jul 2, 2012	33.72	33.88	33.50	33.88
1495	AMEX	DFE	Fri, Jun 29, 2012	33.32	33.51	33.29	33.51
1494	AMEX	DFE	Thu, Jun 28, 2012	31.94	32.02	31.83	31.87
1493	AMEX	DFE	Wed, Jun 27, 2012	32.08	32.22	31.93	32.22
1492	AMEX	DFE	Tue, Jun 26, 2012	32.15	32.24	32.05	32.19
1491	AMEX	DFE	Mon, Jun 25, 2012	32.57	32.57	32.13	32.22
1490	AMEX	DFE	Fri, Jun 22, 2012	34.00	34.27	33.92	34.27
1489	AMEX	DFE	Thu, Jun 21, 2012	33.98	33.98	33.62	33.62
1488	AMEX	DFE	Wed, Jun 20, 2012	34.39	34.59	34.37	34.45
1487	AMEX	DFE	Tue, Jun 19, 2012	34.04	34.23	34.04	34.20
1486	AMEX	DFE	Mon, Jun 18, 2012	33.54	33.80	33.54	33.65
1485	AMEX	DFE	Fri, Jun 15, 2012	33.66	33.76	33.64	33.76
1484	AMEX	DFE	Thu, Jun 14, 2012	33.00	33.28	33.00	33.28
1483	AMEX	DFE	Wed, Jun 13, 2012	33.36	33.36	33.08	33.08
1482	AMEX	DFE	Tue, Jun 12, 2012	33.38	33.42	33.09	33.28
1481	AMEX	DFE	Mon, Jun 11, 2012	34.00	34.00	33.41	33.46
1480	AMEX	DFE	Fri, Jun 8, 2012	33.57	33.84	33.29	33.82
1479	AMEX	DFE	Thu, Jun 7, 2012	33.90	33.93	33.72	33.72
1478	AMEX	DFE	Wed, Jun 6, 2012	33.07	33.59	33.07	33.55
1477	AMEX	DFE	Tue, Jun 5, 2012	32.76	32.76	32.56	32.56
1476	AMEX	DFE	Mon, Jun 4, 2012	32.61	32.66	32.52	32.52
1475	AMEX	DFE	Fri, Jun 1, 2012	32.61	32.61	32.36	32.36
1474	AMEX	DFE	Thu, May 31, 2012	33.11	33.39	33.11	33.32
1473	AMEX	DFE	Wed, May 30, 2012	33.77	33.77	33.15	33.15
1472	AMEX	DFE	Tue, May 29, 2012	34.06	34.21	33.90	34.03
1471	AMEX	DFE	Fri, May 25, 2012	33.61	33.78	33.61	33.70
1470	AMEX	DFE	Thu, May 24, 2012	33.93	33.93	33.62	33.62
1469	AMEX	DFE	Wed, May 23, 2012	33.95	34.15	33.57	34.15
1468	AMEX	DFE	Tue, May 22, 2012	34.65	34.67	34.37	34.37
1467	AMEX	DFE	Mon, May 21, 2012	33.76	34.36	33.76	34.36
1466	AMEX	DFE	Fri, May 18, 2012	33.76	33.76	33.42	33.42
1465	AMEX	DFE	Thu, May 17, 2012	34.30	34.36	33.95	33.95
1464	AMEX	DFE	Wed, May 16, 2012	34.60	34.95	34.55	34.61
1463	AMEX	DFE	Tue, May 15, 2012	35.15	35.17	34.57	34.57
1462	AMEX	DFE	Mon, May 14, 2012	35.45	35.51	35.31	35.47
1461	AMEX	DFE	Fri, May 11, 2012	36.16	36.16	36.16	36.16
1460	AMEX	DFE	Thu, May 10, 2012	36.07	36.07	36.04	36.04
1459	AMEX	DFE	Wed, May 9, 2012	35.80	35.93	35.52	35.84
1458	AMEX	DFE	Tue, May 8, 2012	36.67	36.67	36.01	36.41
1457	AMEX	DFE	Mon, May 7, 2012	36.71	37.07	36.71	36.94
1456	AMEX	DFE	Fri, May 4, 2012	37.08	37.08	36.76	36.96
1455	AMEX	DFE	Thu, May 3, 2012	37.61	37.62	37.61	37.62
1454	AMEX	DFE	Wed, May 2, 2012	37.67	37.96	37.50	37.96
1453	AMEX	DFE	Tue, May 1, 2012	37.89	38.50	37.89	38.50
1452	AMEX	DFE	Mon, Apr 30, 2012	37.80	37.99	37.80	37.90
1451	AMEX	DFE	Fri, Apr 27, 2012	37.64	37.91	37.64	37.90
1450	AMEX	DFE	Thu, Apr 26, 2012	37.40	37.65	37.36	37.65
1449	AMEX	DFE	Wed, Apr 25, 2012	37.36	37.55	37.36	37.45
1448	AMEX	DFE	Tue, Apr 24, 2012	36.78	36.85	36.78	36.85
1447	AMEX	DFE	Mon, Apr 23, 2012	36.59	36.67	36.57	36.65
1446	AMEX	DFE	Fri, Apr 20, 2012	37.56	37.56	37.35	37.35
1445	AMEX	DFE	Thu, Apr 19, 2012	37.30	37.39	37.18	37.18
1444	AMEX	DFE	Wed, Apr 18, 2012	37.14	37.30	37.14	37.30
1443	AMEX	DFE	Tue, Apr 17, 2012	37.25	37.43	37.25	37.43
1442	AMEX	DFE	Mon, Apr 16, 2012	36.88	36.88	36.60	36.63
1441	AMEX	DFE	Fri, Apr 13, 2012	36.97	36.97	36.97	36.97
1440	AMEX	DFE	Thu, Apr 12, 2012	37.47	37.59	37.46	37.46
1439	AMEX	DFE	Wed, Apr 11, 2012	36.92	36.92	36.64	36.64
1438	AMEX	DFE	Tue, Apr 10, 2012	36.70	36.70	35.96	35.99
1437	AMEX	DFE	Mon, Apr 9, 2012	36.99	36.99	36.77	36.77
1436	AMEX	DFE	Thu, Apr 5, 2012	36.63	37.13	36.63	37.13
1435	AMEX	DFE	Wed, Apr 4, 2012	37.65	37.65	37.38	37.38
1434	AMEX	DFE	Tue, Apr 3, 2012	38.49	38.49	38.20	38.20
1433	AMEX	DFE	Mon, Apr 2, 2012	38.55	38.95	38.40	38.89
1432	AMEX	DFE	Fri, Mar 30, 2012	38.50	38.57	38.36	38.52
1431	AMEX	DFE	Thu, Mar 29, 2012	38.07	38.21	37.93	38.17
1430	AMEX	DFE	Wed, Mar 28, 2012	38.73	38.73	38.25	38.45
1429	AMEX	DFE	Tue, Mar 27, 2012	38.90	38.94	38.85	38.91
1428	AMEX	DFE	Mon, Mar 26, 2012	38.49	39.08	38.49	39.08
1427	AMEX	DFE	Fri, Mar 23, 2012	37.95	38.28	37.85	38.28
1426	AMEX	DFE	Thu, Mar 22, 2012	38.02	38.02	37.95	37.95
1425	AMEX	DFE	Wed, Mar 21, 2012	38.50	38.58	38.46	38.46
1424	AMEX	DFE	Tue, Mar 20, 2012	38.50	38.79	38.50	38.75
1423	AMEX	DFE	Fri, Mar 16, 2012	38.77	39.05	38.77	39.05
1422	AMEX	DFE	Thu, Mar 15, 2012	38.32	38.65	38.32	38.61
1421	AMEX	DFE	Wed, Mar 14, 2012	38.43	38.62	38.22	38.23
1420	AMEX	DFE	Tue, Mar 13, 2012	37.91	38.56	37.91	38.56
1419	AMEX	DFE	Mon, Mar 12, 2012	37.63	37.80	37.63	37.73
1418	AMEX	DFE	Fri, Mar 9, 2012	37.88	37.96	37.85	37.92
1417	AMEX	DFE	Thu, Mar 8, 2012	37.71	38.08	37.71	38.08
1416	AMEX	DFE	Wed, Mar 7, 2012	36.97	37.29	36.87	37.29
1415	AMEX	DFE	Tue, Mar 6, 2012	37.25	37.25	36.60	36.67
1414	AMEX	DFE	Mon, Mar 5, 2012	38.21	38.32	38.16	38.27
1413	AMEX	DFE	Fri, Mar 2, 2012	38.39	38.39	38.32	38.38
1412	AMEX	DFE	Thu, Mar 1, 2012	38.45	38.69	38.45	38.69
1411	AMEX	DFE	Wed, Feb 29, 2012	38.61	38.78	38.45	38.45
1410	AMEX	DFE	Tue, Feb 28, 2012	38.45	38.80	38.34	38.54
1409	AMEX	DFE	Mon, Feb 27, 2012	38.10	38.43	38.10	38.32
1408	AMEX	DFE	Fri, Feb 24, 2012	38.54	39.18	38.54	38.66
1407	AMEX	DFE	Thu, Feb 23, 2012	38.05	38.19	37.98	38.18
1406	AMEX	DFE	Wed, Feb 22, 2012	38.04	38.13	38.01	38.05
1405	AMEX	DFE	Tue, Feb 21, 2012	38.40	38.44	38.10	38.18
1404	AMEX	DFE	Fri, Feb 17, 2012	37.88	38.09	37.80	38.09
1403	AMEX	DFE	Thu, Feb 16, 2012	37.23	37.77	37.15	37.73
1402	AMEX	DFE	Wed, Feb 15, 2012	37.52	37.61	37.20	37.36
1401	AMEX	DFE	Tue, Feb 14, 2012	37.70	37.70	37.24	37.46
1400	AMEX	DFE	Mon, Feb 13, 2012	37.94	38.24	37.80	37.93
1399	AMEX	DFE	Fri, Feb 10, 2012	37.58	37.80	37.37	37.43
1398	AMEX	DFE	Thu, Feb 9, 2012	37.96	38.34	37.96	38.08
1397	AMEX	DFE	Wed, Feb 8, 2012	37.66	37.79	37.49	37.78
1396	AMEX	DFE	Tue, Feb 7, 2012	37.20	37.52	37.13	37.34
1395	AMEX	DFE	Mon, Feb 6, 2012	36.98	37.14	36.91	37.14
1394	AMEX	DFE	Fri, Feb 3, 2012	36.87	37.17	36.87	37.17
1393	AMEX	DFE	Thu, Feb 2, 2012	36.61	36.77	36.49	36.49
1392	AMEX	DFE	Wed, Feb 1, 2012	36.37	36.60	36.22	36.36
1391	AMEX	DFE	Tue, Jan 31, 2012	35.91	35.91	35.64	35.64
1390	AMEX	DFE	Mon, Jan 30, 2012	35.44	35.59	35.39	35.51
1389	AMEX	DFE	Fri, Jan 27, 2012	35.64	36.05	35.64	36.05
1388	AMEX	DFE	Thu, Jan 26, 2012	35.93	35.93	35.57	35.61
1387	AMEX	DFE	Wed, Jan 25, 2012	35.03	35.44	35.03	35.44
1386	AMEX	DFE	Tue, Jan 24, 2012	34.92	35.32	34.92	35.32
1385	AMEX	DFE	Mon, Jan 23, 2012	35.34	35.34	35.28	35.28
1384	AMEX	DFE	Fri, Jan 20, 2012	34.80	35.14	34.67	35.09
1383	AMEX	DFE	Thu, Jan 19, 2012	34.61	34.81	34.61	34.72
1382	AMEX	DFE	Wed, Jan 18, 2012	33.93	34.41	33.93	34.41
1381	AMEX	DFE	Tue, Jan 17, 2012	33.45	33.75	33.45	33.49
1380	AMEX	DFE	Fri, Jan 13, 2012	33.08	33.15	33.08	33.11
1379	AMEX	DFE	Thu, Jan 12, 2012	33.33	33.33	33.26	33.26
1378	AMEX	DFE	Wed, Jan 11, 2012	32.74	32.90	32.73	32.90
1377	AMEX	DFE	Tue, Jan 10, 2012	33.05	33.15	32.98	32.98
1376	AMEX	DFE	Mon, Jan 9, 2012	32.83	33.00	32.73	32.88
1375	AMEX	DFE	Fri, Jan 6, 2012	32.84	32.84	32.47	32.47
1374	AMEX	DFE	Thu, Jan 5, 2012	33.01	33.25	32.84	32.96
1373	AMEX	DFE	Wed, Jan 4, 2012	33.40	33.60	33.28	33.28
1372	AMEX	DFE	Tue, Jan 3, 2012	33.37	33.75	33.22	33.73
1371	AMEX	DFE	Fri, Dec 30, 2011	32.66	32.69	32.56	32.65
1370	AMEX	DFE	Thu, Dec 29, 2011	32.27	32.55	32.27	32.55
1369	AMEX	DFE	Wed, Dec 28, 2011	32.50	32.54	32.50	32.54
1368	AMEX	DFE	Tue, Dec 27, 2011	32.62	32.86	32.55	32.62
1367	AMEX	DFE	Fri, Dec 23, 2011	32.38	32.72	32.38	32.50
1366	AMEX	DFE	Thu, Dec 22, 2011	32.34	32.61	32.21	32.49
1365	AMEX	DFE	Wed, Dec 21, 2011	32.10	32.20	32.01	32.19
1364	AMEX	DFE	Tue, Dec 20, 2011	32.18	32.35	32.18	32.33
1363	AMEX	DFE	Fri, Dec 16, 2011	31.40	31.53	31.23	31.35
1362	AMEX	DFE	Thu, Dec 15, 2011	31.97	31.97	31.39	31.39
1361	AMEX	DFE	Wed, Dec 14, 2011	31.60	31.71	31.30	31.70
1360	AMEX	DFE	Tue, Dec 13, 2011	32.20	32.20	31.62	31.62
1359	AMEX	DFE	Mon, Dec 12, 2011	32.29	32.29	31.94	32.27
1358	AMEX	DFE	Fri, Dec 9, 2011	33.21	33.49	33.21	33.49
1357	AMEX	DFE	Thu, Dec 8, 2011	33.41	33.50	32.89	33.00
1356	AMEX	DFE	Wed, Dec 7, 2011	33.39	34.20	33.39	34.20
1355	AMEX	DFE	Tue, Dec 6, 2011	33.83	33.83	33.82	33.82
1354	AMEX	DFE	Mon, Dec 5, 2011	34.43	34.43	33.77	34.06
1353	AMEX	DFE	Fri, Dec 2, 2011	33.92	33.92	33.33	33.35
1352	AMEX	DFE	Thu, Dec 1, 2011	33.54	33.62	33.37	33.40
1351	AMEX	DFE	Wed, Nov 30, 2011	33.33	33.99	33.33	33.78
1350	AMEX	DFE	Tue, Nov 29, 2011	32.43	32.62	32.30	32.40
1349	AMEX	DFE	Mon, Nov 28, 2011	32.15	32.23	32.10	32.10
1348	AMEX	DFE	Fri, Nov 25, 2011	31.25	31.41	31.03	31.07
1347	AMEX	DFE	Wed, Nov 23, 2011	31.35	31.43	31.10	31.27
1346	AMEX	DFE	Tue, Nov 22, 2011	32.22	32.28	32.12	32.28
1345	AMEX	DFE	Mon, Nov 21, 2011	32.37	32.56	32.33	32.54
1344	AMEX	DFE	Fri, Nov 18, 2011	33.42	33.42	33.41	33.41
1343	AMEX	DFE	Thu, Nov 17, 2011	33.64	33.64	33.04	33.04
1342	AMEX	DFE	Wed, Nov 16, 2011	34.02	34.11	33.84	33.99
1341	AMEX	DFE	Tue, Nov 15, 2011	34.14	34.47	34.14	34.41
1340	AMEX	DFE	Mon, Nov 14, 2011	34.63	34.63	34.42	34.42
1339	AMEX	DFE	Fri, Nov 11, 2011	35.13	35.36	34.91	34.91
1338	AMEX	DFE	Thu, Nov 10, 2011	34.46	34.46	34.20	34.24
1337	AMEX	DFE	Wed, Nov 9, 2011	34.29	34.34	33.69	33.91
1336	AMEX	DFE	Tue, Nov 8, 2011	35.64	35.64	35.38	35.38
1335	AMEX	DFE	Mon, Nov 7, 2011	35.58	35.58	34.95	34.95
1334	AMEX	DFE	Fri, Nov 4, 2011	35.52	35.52	35.23	35.44
1333	AMEX	DFE	Thu, Nov 3, 2011	35.51	35.74	35.40	35.73
1332	AMEX	DFE	Wed, Nov 2, 2011	35.33	35.33	35.12	35.20
1331	AMEX	DFE	Tue, Nov 1, 2011	34.82	35.00	34.28	34.81
1330	AMEX	DFE	Mon, Oct 31, 2011	36.92	37.00	36.08	36.08
1329	AMEX	DFE	Fri, Oct 28, 2011	37.44	37.58	37.21	37.58
1328	AMEX	DFE	Thu, Oct 27, 2011	37.33	38.32	37.26	37.89
1327	AMEX	DFE	Wed, Oct 26, 2011	36.16	36.16	36.16	36.16
1326	AMEX	DFE	Tue, Oct 25, 2011	35.81	35.81	35.65	35.65
1325	AMEX	DFE	Mon, Oct 24, 2011	35.14	35.99	35.14	35.82
1324	AMEX	DFE	Fri, Oct 21, 2011	35.24	35.24	34.88	34.88
1323	AMEX	DFE	Thu, Oct 20, 2011	34.36	34.37	34.29	34.37
1322	AMEX	DFE	Wed, Oct 19, 2011	34.57	34.57	34.57	34.57
1321	AMEX	DFE	Tue, Oct 18, 2011	34.59	34.88	34.59	34.85
1320	AMEX	DFE	Mon, Oct 17, 2011	34.69	34.69	34.42	34.59
1319	AMEX	DFE	Fri, Oct 14, 2011	35.28	35.39	35.28	35.32
1318	AMEX	DFE	Wed, Oct 12, 2011	34.90	35.28	34.90	35.06
1317	AMEX	DFE	Tue, Oct 11, 2011	34.35	34.35	34.11	34.31
1316	AMEX	DFE	Mon, Oct 10, 2011	34.30	34.30	34.10	34.10
1315	AMEX	DFE	Fri, Oct 7, 2011	33.30	33.43	32.99	33.34
1314	AMEX	DFE	Thu, Oct 6, 2011	32.59	33.00	32.47	33.00
1313	AMEX	DFE	Wed, Oct 5, 2011	31.69	32.13	31.69	32.13
1312	AMEX	DFE	Tue, Oct 4, 2011	31.38	31.64	31.04	31.42
1311	AMEX	DFE	Mon, Oct 3, 2011	32.70	32.70	31.93	31.93
1310	AMEX	DFE	Fri, Sep 30, 2011	33.02	33.12	32.68	32.68
1309	AMEX	DFE	Thu, Sep 29, 2011	34.06	34.06	33.55	33.55
1308	AMEX	DFE	Wed, Sep 28, 2011	33.70	33.70	32.98	32.98
1307	AMEX	DFE	Tue, Sep 27, 2011	33.73	34.28	33.56	33.61
1306	AMEX	DFE	Mon, Sep 26, 2011	32.59	32.60	32.27	32.35
1305	AMEX	DFE	Fri, Sep 23, 2011	32.44	32.60	32.11	32.50
1304	AMEX	DFE	Thu, Sep 22, 2011	32.95	32.99	32.25	32.51
1303	AMEX	DFE	Wed, Sep 21, 2011	34.34	34.75	33.62	33.62
1302	AMEX	DFE	Tue, Sep 20, 2011	34.56	34.60	34.50	34.60
1301	AMEX	DFE	Mon, Sep 19, 2011	34.20	34.30	33.89	34.06
1300	AMEX	DFE	Fri, Sep 16, 2011	35.24	35.26	35.09	35.09
1299	AMEX	DFE	Thu, Sep 15, 2011	34.98	35.07	34.98	35.05
1298	AMEX	DFE	Wed, Sep 14, 2011	33.91	34.56	33.60	34.42
1297	AMEX	DFE	Tue, Sep 13, 2011	33.34	33.97	33.34	33.73
1296	AMEX	DFE	Mon, Sep 12, 2011	33.21	33.43	32.81	32.88
1295	AMEX	DFE	Fri, Sep 9, 2011	34.50	34.50	34.00	34.13
1294	AMEX	DFE	Thu, Sep 8, 2011	35.55	35.72	35.39	35.49
1293	AMEX	DFE	Wed, Sep 7, 2011	35.38	36.13	35.38	36.13
1292	AMEX	DFE	Tue, Sep 6, 2011	34.64	35.27	34.63	35.27
1291	AMEX	DFE	Fri, Sep 2, 2011	36.63	36.84	36.53	36.57
1290	AMEX	DFE	Thu, Sep 1, 2011	37.07	37.19	37.04	37.15
1289	AMEX	DFE	Wed, Aug 31, 2011	37.54	37.83	37.54	37.70
1288	AMEX	DFE	Tue, Aug 30, 2011	36.67	37.04	36.61	37.04
1287	AMEX	DFE	Mon, Aug 29, 2011	37.18	37.22	37.03	37.22
1286	AMEX	DFE	Fri, Aug 26, 2011	36.00	36.49	36.00	36.23
1285	AMEX	DFE	Thu, Aug 25, 2011	36.55	36.63	35.89	35.90
1284	AMEX	DFE	Wed, Aug 24, 2011	36.41	36.67	36.29	36.40
1283	AMEX	DFE	Tue, Aug 23, 2011	35.97	36.24	35.97	36.24
1282	AMEX	DFE	Mon, Aug 22, 2011	35.61	35.66	35.43	35.43
1281	AMEX	DFE	Fri, Aug 19, 2011	34.90	34.95	34.87	34.92
1280	AMEX	DFE	Thu, Aug 18, 2011	35.62	35.75	35.22	35.42
1279	AMEX	DFE	Wed, Aug 17, 2011	37.22	37.23	37.21	37.21
1278	AMEX	DFE	Tue, Aug 16, 2011	37.21	37.53	36.69	37.07
1277	AMEX	DFE	Mon, Aug 15, 2011	37.51	37.82	37.51	37.82
1276	AMEX	DFE	Fri, Aug 12, 2011	36.78	37.09	36.58	36.98
1275	AMEX	DFE	Thu, Aug 11, 2011	35.13	36.31	35.13	36.27
1274	AMEX	DFE	Wed, Aug 10, 2011	35.56	35.56	34.50	35.07
1273	AMEX	DFE	Tue, Aug 9, 2011	35.16	35.75	34.34	35.75
1272	AMEX	DFE	Mon, Aug 8, 2011	34.98	35.50	33.58	33.58
1271	AMEX	DFE	Fri, Aug 5, 2011	36.95	37.45	35.70	36.82
1270	AMEX	DFE	Thu, Aug 4, 2011	37.23	37.27	35.78	35.78
1269	AMEX	DFE	Wed, Aug 3, 2011	38.84	39.00	38.24	39.00
1268	AMEX	DFE	Tue, Aug 2, 2011	39.59	39.71	38.76	38.82
1267	AMEX	DFE	Mon, Aug 1, 2011	39.99	40.34	39.96	40.32
1266	AMEX	DFE	Fri, Jul 29, 2011	40.93	41.10	40.83	40.98
1265	AMEX	DFE	Thu, Jul 28, 2011	40.97	41.16	40.97	40.97
1264	AMEX	DFE	Wed, Jul 27, 2011	41.28	41.37	40.88	41.04
1263	AMEX	DFE	Tue, Jul 26, 2011	41.87	41.99	41.87	41.99
1262	AMEX	DFE	Mon, Jul 25, 2011	41.81	41.97	41.57	41.57
1261	AMEX	DFE	Fri, Jul 22, 2011	41.99	42.17	41.85	42.17
1260	AMEX	DFE	Thu, Jul 21, 2011	41.70	42.02	41.69	42.02
1259	AMEX	DFE	Wed, Jul 20, 2011	40.84	40.97	40.84	40.97
1258	AMEX	DFE	Tue, Jul 19, 2011	40.51	40.51	40.32	40.48
1257	AMEX	DFE	Mon, Jul 18, 2011	40.18	40.18	39.70	39.87
1256	AMEX	DFE	Fri, Jul 15, 2011	40.89	40.90	40.72	40.85
1255	AMEX	DFE	Thu, Jul 14, 2011	41.25	41.25	40.85	40.85
1254	AMEX	DFE	Wed, Jul 13, 2011	40.97	41.49	40.91	41.26
1253	AMEX	DFE	Tue, Jul 12, 2011	41.01	41.14	40.64	40.68
1252	AMEX	DFE	Mon, Jul 11, 2011	41.25	41.35	40.98	40.99
1251	AMEX	DFE	Fri, Jul 8, 2011	42.90	42.90	42.50	42.76
1250	AMEX	DFE	Thu, Jul 7, 2011	43.07	43.34	43.07	43.21
1249	AMEX	DFE	Wed, Jul 6, 2011	42.54	42.88	42.54	42.80
1248	AMEX	DFE	Tue, Jul 5, 2011	43.39	43.62	43.14	43.15
1247	AMEX	DFE	Fri, Jul 1, 2011	43.20	43.60	43.20	43.55
1246	AMEX	DFE	Thu, Jun 30, 2011	43.31	43.31	43.15	43.15
1245	AMEX	DFE	Wed, Jun 29, 2011	42.23	42.25	42.13	42.25
1244	AMEX	DFE	Tue, Jun 28, 2011	41.38	41.60	41.18	41.60
1243	AMEX	DFE	Mon, Jun 27, 2011	40.69	41.47	40.69	41.42
1242	AMEX	DFE	Fri, Jun 24, 2011	41.09	41.09	40.74	40.82
1241	AMEX	DFE	Thu, Jun 23, 2011	41.08	41.38	40.60	41.38
1240	AMEX	DFE	Wed, Jun 22, 2011	42.27	42.37	42.04	42.31
1239	AMEX	DFE	Tue, Jun 21, 2011	43.32	43.90	43.32	43.78
1238	AMEX	DFE	Mon, Jun 20, 2011	43.32	43.32	43.23	43.23
1237	AMEX	DFE	Fri, Jun 17, 2011	43.77	43.77	43.44	43.44
1236	AMEX	DFE	Thu, Jun 16, 2011	43.20	43.40	43.20	43.25
1235	AMEX	DFE	Wed, Jun 15, 2011	44.46	44.46	43.52	43.58
1234	AMEX	DFE	Tue, Jun 14, 2011	45.15	45.38	45.15	45.20
1233	AMEX	DFE	Mon, Jun 13, 2011	44.73	45.12	44.61	44.81
1232	AMEX	DFE	Fri, Jun 10, 2011	45.52	45.52	44.72	44.78
1231	AMEX	DFE	Thu, Jun 9, 2011	45.65	46.05	45.56	46.05
1230	AMEX	DFE	Wed, Jun 8, 2011	45.73	45.73	45.73	45.73
1229	AMEX	DFE	Tue, Jun 7, 2011	46.77	46.80	46.34	46.34
1228	AMEX	DFE	Mon, Jun 6, 2011	46.54	46.67	46.11	46.11
1227	AMEX	DFE	Fri, Jun 3, 2011	46.44	47.04	46.35	46.55
1226	AMEX	DFE	Thu, Jun 2, 2011	46.35	46.65	46.35	46.60
1225	AMEX	DFE	Wed, Jun 1, 2011	46.37	46.38	45.77	46.04
1224	AMEX	DFE	Tue, May 31, 2011	46.78	46.78	46.28	46.28
1223	AMEX	DFE	Fri, May 27, 2011	46.01	46.07	45.99	46.07
1222	AMEX	DFE	Thu, May 26, 2011	45.23	45.84	45.23	45.78
1221	AMEX	DFE	Wed, May 25, 2011	45.14	45.42	44.79	45.35
1220	AMEX	DFE	Tue, May 24, 2011	45.34	45.46	44.98	45.18
1219	AMEX	DFE	Mon, May 23, 2011	44.89	45.07	44.57	44.85
1218	AMEX	DFE	Fri, May 20, 2011	46.00	46.16	45.80	45.80
1217	AMEX	DFE	Thu, May 19, 2011	45.82	46.44	45.82	46.40
1216	AMEX	DFE	Wed, May 18, 2011	45.87	46.13	45.87	46.11
1215	AMEX	DFE	Tue, May 17, 2011	45.89	45.89	45.89	45.89
1214	AMEX	DFE	Mon, May 16, 2011	46.07	46.07	45.58	45.58
1213	AMEX	DFE	Fri, May 13, 2011	46.31	46.31	45.41	45.77
1212	AMEX	DFE	Thu, May 12, 2011	46.19	46.64	46.07	46.46
1211	AMEX	DFE	Wed, May 11, 2011	46.82	46.82	46.16	46.23
1210	AMEX	DFE	Tue, May 10, 2011	46.41	47.10	46.41	47.10
1209	AMEX	DFE	Mon, May 9, 2011	46.10	46.31	46.04	46.15
1208	AMEX	DFE	Fri, May 6, 2011	46.67	46.73	46.52	46.52
1207	AMEX	DFE	Thu, May 5, 2011	46.93	46.93	46.24	46.24
1206	AMEX	DFE	Wed, May 4, 2011	47.27	47.43	46.97	47.32
1205	AMEX	DFE	Tue, May 3, 2011	47.39	47.56	47.34	47.34
1204	AMEX	DFE	Mon, May 2, 2011	48.09	48.15	47.95	47.96
1203	AMEX	DFE	Fri, Apr 29, 2011	47.95	48.13	48.10	48.13
1202	AMEX	DFE	Thu, Apr 28, 2011	47.37	47.70	47.37	47.70
1201	AMEX	DFE	Wed, Apr 27, 2011	46.97	47.30	46.97	47.30
1200	AMEX	DFE	Tue, Apr 26, 2011	46.52	46.80	46.52	46.76
1199	AMEX	DFE	Mon, Apr 25, 2011	46.24	46.69	46.10	46.20
1198	AMEX	DFE	Thu, Apr 21, 2011	46.30	46.42	46.25	46.36
1197	AMEX	DFE	Wed, Apr 20, 2011	45.71	46.12	45.71	46.03
1196	AMEX	DFE	Tue, Apr 19, 2011	44.95	45.10	44.73	45.07
1195	AMEX	DFE	Mon, Apr 18, 2011	44.51	44.66	44.41	44.66
1194	AMEX	DFE	Fri, Apr 15, 2011	45.32	45.65	45.32	45.52
1193	AMEX	DFE	Thu, Apr 14, 2011	45.24	45.74	45.24	45.74
1192	AMEX	DFE	Wed, Apr 13, 2011	45.30	45.31	45.30	45.31
1191	AMEX	DFE	Tue, Apr 12, 2011	45.22	45.22	44.99	44.99
1190	AMEX	DFE	Mon, Apr 11, 2011	45.46	45.56	45.39	45.56
1189	AMEX	DFE	Fri, Apr 8, 2011	45.70	45.87	45.56	45.56
1188	AMEX	DFE	Thu, Apr 7, 2011	45.16	45.41	45.16	45.30
1187	AMEX	DFE	Wed, Apr 6, 2011	45.09	45.56	45.09	45.48
1186	AMEX	DFE	Tue, Apr 5, 2011	44.97	45.08	44.82	44.82
1185	AMEX	DFE	Mon, Apr 4, 2011	44.93	44.93	44.93	44.93
1184	AMEX	DFE	Fri, Apr 1, 2011	44.15	44.78	44.12	44.48
1183	AMEX	DFE	Thu, Mar 31, 2011	44.51	44.60	44.46	44.60
1182	AMEX	DFE	Wed, Mar 30, 2011	44.35	44.65	44.35	44.65
1181	AMEX	DFE	Tue, Mar 29, 2011	44.12	44.12	44.12	44.12
1180	AMEX	DFE	Mon, Mar 28, 2011	44.13	44.48	44.11	44.28
1179	AMEX	DFE	Fri, Mar 25, 2011	44.23	44.23	44.01	44.09
1178	AMEX	DFE	Thu, Mar 24, 2011	44.41	44.46	44.25	44.45
1177	AMEX	DFE	Wed, Mar 23, 2011	43.95	43.98	43.90	43.96
1176	AMEX	DFE	Tue, Mar 22, 2011	43.93	44.29	43.93	44.17
1175	AMEX	DFE	Mon, Mar 21, 2011	44.05	44.26	43.95	44.26
1174	AMEX	DFE	Fri, Mar 18, 2011	43.81	43.81	43.72	43.72
1173	AMEX	DFE	Thu, Mar 17, 2011	43.09	43.09	42.77	42.77
1172	AMEX	DFE	Wed, Mar 16, 2011	42.73	42.73	41.35	41.96
1171	AMEX	DFE	Tue, Mar 15, 2011	41.96	42.70	41.63	42.59
1170	AMEX	DFE	Mon, Mar 14, 2011	43.27	43.43	43.27	43.43
1169	AMEX	DFE	Fri, Mar 11, 2011	43.38	43.71	43.35	43.71
1168	AMEX	DFE	Thu, Mar 10, 2011	44.12	44.12	43.59	43.59
1167	AMEX	DFE	Wed, Mar 9, 2011	44.74	44.74	44.69	44.72
1166	AMEX	DFE	Tue, Mar 8, 2011	44.49	44.55	44.49	44.50
1165	AMEX	DFE	Mon, Mar 7, 2011	44.94	44.96	44.79	44.83
1164	AMEX	DFE	Fri, Mar 4, 2011	44.81	44.84	44.75	44.75
1163	AMEX	DFE	Thu, Mar 3, 2011	44.37	44.77	44.35	44.72
1162	AMEX	DFE	Wed, Mar 2, 2011	44.20	44.31	44.20	44.31
1161	AMEX	DFE	Mon, Feb 28, 2011	44.16	44.28	43.99	44.23
1160	AMEX	DFE	Fri, Feb 25, 2011	43.27	43.59	43.26	43.58
1159	AMEX	DFE	Thu, Feb 24, 2011	43.31	43.31	42.96	43.16
1158	AMEX	DFE	Wed, Feb 23, 2011	43.40	43.67	43.31	43.32
1157	AMEX	DFE	Tue, Feb 22, 2011	43.26	43.71	43.11	43.11
1156	AMEX	DFE	Fri, Feb 18, 2011	44.14	44.48	44.13	44.48
1155	AMEX	DFE	Thu, Feb 17, 2011	43.97	44.18	43.92	44.06
1154	AMEX	DFE	Wed, Feb 16, 2011	43.78	44.14	43.78	44.14
1153	AMEX	DFE	Tue, Feb 15, 2011	43.58	43.65	43.58	43.58
1152	AMEX	DFE	Mon, Feb 14, 2011	43.67	43.86	43.48	43.86
1151	AMEX	DFE	Fri, Feb 11, 2011	43.51	43.74	43.44	43.74
1150	AMEX	DFE	Thu, Feb 10, 2011	43.63	43.85	43.46	43.67
1149	AMEX	DFE	Wed, Feb 9, 2011	44.13	44.27	44.10	44.27
1148	AMEX	DFE	Tue, Feb 8, 2011	43.88	44.16	43.83	44.15
1147	AMEX	DFE	Mon, Feb 7, 2011	43.62	43.86	43.62	43.86
1146	AMEX	DFE	Fri, Feb 4, 2011	43.44	43.64	43.44	43.62
1145	AMEX	DFE	Thu, Feb 3, 2011	43.47	43.68	43.36	43.68
1144	AMEX	DFE	Wed, Feb 2, 2011	44.00	44.04	43.81	43.81
1143	AMEX	DFE	Tue, Feb 1, 2011	43.75	44.33	43.75	44.30
1142	AMEX	DFE	Mon, Jan 31, 2011	43.09	43.63	43.09	43.49
1141	AMEX	DFE	Fri, Jan 28, 2011	43.57	43.57	42.83	42.98
1140	AMEX	DFE	Thu, Jan 27, 2011	43.56	43.72	43.56	43.72
1139	AMEX	DFE	Wed, Jan 26, 2011	43.33	43.46	43.33	43.46
1138	AMEX	DFE	Tue, Jan 25, 2011	42.96	43.14	42.96	43.17
1137	AMEX	DFE	Mon, Jan 24, 2011	43.07	43.34	43.07	43.27
1136	AMEX	DFE	Fri, Jan 21, 2011	43.15	43.15	43.03	43.07
1135	AMEX	DFE	Thu, Jan 20, 2011	42.69	42.89	42.36	42.79
1134	AMEX	DFE	Wed, Jan 19, 2011	43.14	43.19	43.13	43.19
1133	AMEX	DFE	Tue, Jan 18, 2011	43.28	43.50	43.28	43.46
1132	AMEX	DFE	Fri, Jan 14, 2011	43.07	43.13	43.03	43.13
1131	AMEX	DFE	Thu, Jan 13, 2011	42.97	43.09	42.89	42.92
1130	AMEX	DFE	Wed, Jan 12, 2011	42.23	42.67	42.22	42.63
1129	AMEX	DFE	Tue, Jan 11, 2011	41.60	41.83	41.60	41.81
1128	AMEX	DFE	Mon, Jan 10, 2011	41.25	41.41	41.10	41.37
1127	AMEX	DFE	Fri, Jan 7, 2011	41.83	41.83	41.54	41.57
1126	AMEX	DFE	Thu, Jan 6, 2011	42.11	42.11	41.66	41.66
1125	AMEX	DFE	Wed, Jan 5, 2011	42.14	42.40	42.14	42.34
1124	AMEX	DFE	Tue, Jan 4, 2011	42.88	42.88	42.70	42.76
1123	AMEX	DFE	Mon, Jan 3, 2011	42.80	42.80	42.55	42.64
1122	AMEX	DFE	Fri, Dec 31, 2010	42.20	42.59	42.20	42.55
1121	AMEX	DFE	Thu, Dec 30, 2010	41.85	41.98	41.85	41.98
1120	AMEX	DFE	Wed, Dec 29, 2010	41.55	41.86	41.54	41.86
1119	AMEX	DFE	Tue, Dec 28, 2010	41.19	41.29	41.19	41.27
1118	AMEX	DFE	Mon, Dec 27, 2010	40.94	41.19	40.94	41.19
1117	AMEX	DFE	Thu, Dec 23, 2010	41.53	41.53	41.39	41.40
1116	AMEX	DFE	Wed, Dec 22, 2010	41.18	41.42	41.14	41.36
1115	AMEX	DFE	Tue, Dec 21, 2010	41.25	41.33	41.21	41.27
1114	AMEX	DFE	Mon, Dec 20, 2010	41.18	41.18	40.99	41.15
1113	AMEX	DFE	Fri, Dec 17, 2010	41.16	41.17	41.00	41.16
1112	AMEX	DFE	Thu, Dec 16, 2010	41.10	41.31	40.99	41.31
1111	AMEX	DFE	Wed, Dec 15, 2010	41.23	41.32	41.21	41.28
1110	AMEX	DFE	Tue, Dec 14, 2010	41.39	41.60	41.39	41.42
1109	AMEX	DFE	Mon, Dec 13, 2010	41.05	41.56	41.05	41.39
1108	AMEX	DFE	Fri, Dec 10, 2010	40.66	40.84	40.54	40.78
1107	AMEX	DFE	Thu, Dec 9, 2010	40.33	40.66	40.33	40.66
1106	AMEX	DFE	Wed, Dec 8, 2010	40.53	40.69	40.50	40.60
1105	AMEX	DFE	Tue, Dec 7, 2010	40.75	40.88	40.44	40.44
1104	AMEX	DFE	Mon, Dec 6, 2010	40.14	40.44	40.14	40.40
1103	AMEX	DFE	Fri, Dec 3, 2010	40.18	40.52	40.14	40.49
1102	AMEX	DFE	Thu, Dec 2, 2010	39.26	40.00	39.26	40.00
1101	AMEX	DFE	Wed, Dec 1, 2010	38.86	39.20	38.80	39.20
1100	AMEX	DFE	Tue, Nov 30, 2010	37.97	38.36	37.97	38.02
1099	AMEX	DFE	Mon, Nov 29, 2010	38.66	38.73	38.31	38.57
1098	AMEX	DFE	Fri, Nov 26, 2010	39.21	39.23	39.21	39.23
1097	AMEX	DFE	Wed, Nov 24, 2010	39.49	39.49	39.40	39.44
1096	AMEX	DFE	Tue, Nov 23, 2010	39.49	39.55	39.24	39.27
1095	AMEX	DFE	Mon, Nov 22, 2010	40.37	40.43	39.96	40.35
1094	AMEX	DFE	Fri, Nov 19, 2010	40.33	40.65	40.25	40.59
1093	AMEX	DFE	Thu, Nov 18, 2010	40.49	40.55	40.39	40.49
1092	AMEX	DFE	Wed, Nov 17, 2010	39.89	39.96	39.75	39.76
1091	AMEX	DFE	Tue, Nov 16, 2010	40.24	40.24	39.33	39.56
1090	AMEX	DFE	Mon, Nov 15, 2010	40.74	40.74	40.49	40.50
1089	AMEX	DFE	Fri, Nov 12, 2010	40.75	41.02	40.45	40.45
1088	AMEX	DFE	Thu, Nov 11, 2010	40.97	40.97	40.65	40.84
1087	AMEX	DFE	Wed, Nov 10, 2010	41.23	41.65	41.18	41.65
1086	AMEX	DFE	Tue, Nov 9, 2010	42.12	42.15	41.36	41.39
1085	AMEX	DFE	Mon, Nov 8, 2010	42.17	42.17	41.66	42.11
1084	AMEX	DFE	Fri, Nov 5, 2010	42.42	42.44	42.20	42.20
1083	AMEX	DFE	Thu, Nov 4, 2010	42.63	42.66	42.43	42.60
1082	AMEX	DFE	Wed, Nov 3, 2010	41.72	42.02	41.53	42.02
1081	AMEX	DFE	Tue, Nov 2, 2010	41.50	41.70	41.50	41.70
1080	AMEX	DFE	Mon, Nov 1, 2010	41.48	41.75	40.93	40.93
1079	AMEX	DFE	Fri, Oct 29, 2010	41.09	41.61	41.09	41.61
1078	AMEX	DFE	Thu, Oct 28, 2010	41.07	41.24	40.98	41.24
1077	AMEX	DFE	Wed, Oct 27, 2010	41.00	41.00	40.67	40.81
1076	AMEX	DFE	Tue, Oct 26, 2010	41.10	41.28	41.10	41.28
1075	AMEX	DFE	Mon, Oct 25, 2010	41.47	41.47	41.25	41.26
1074	AMEX	DFE	Fri, Oct 22, 2010	41.05	41.05	41.05	41.05
1073	AMEX	DFE	Thu, Oct 21, 2010	41.24	41.28	40.93	40.94
1072	AMEX	DFE	Wed, Oct 20, 2010	40.70	41.26	40.70	41.22
1071	AMEX	DFE	Mon, Oct 18, 2010	41.26	41.54	41.25	41.54
1070	AMEX	DFE	Thu, Oct 14, 2010	41.56	41.64	41.27	41.28
1069	AMEX	DFE	Wed, Oct 13, 2010	40.88	41.14	40.88	41.14
1068	AMEX	DFE	Tue, Oct 12, 2010	40.15	40.20	40.13	40.18
1067	AMEX	DFE	Mon, Oct 11, 2010	40.68	40.68	40.36	40.36
1066	AMEX	DFE	Fri, Oct 8, 2010	40.34	40.34	40.34	40.34
1065	AMEX	DFE	Thu, Oct 7, 2010	40.00	40.10	39.73	40.10
1064	AMEX	DFE	Wed, Oct 6, 2010	40.00	40.00	39.87	39.98
1063	AMEX	DFE	Tue, Oct 5, 2010	39.38	40.00	39.38	39.96
1062	AMEX	DFE	Fri, Oct 1, 2010	39.16	39.27	39.08	39.25
1061	AMEX	DFE	Thu, Sep 30, 2010	38.81	38.81	38.55	38.71
1060	AMEX	DFE	Wed, Sep 29, 2010	38.62	38.76	38.62	38.76
1059	AMEX	DFE	Tue, Sep 28, 2010	38.56	38.72	38.54	38.72
1058	AMEX	DFE	Mon, Sep 27, 2010	38.61	38.61	38.34	38.44
1057	AMEX	DFE	Fri, Sep 24, 2010	38.23	38.23	37.99	38.22
1056	AMEX	DFE	Thu, Sep 23, 2010	37.66	37.66	37.66	37.66
1055	AMEX	DFE	Wed, Sep 22, 2010	37.95	37.95	37.63	37.91
1054	AMEX	DFE	Tue, Sep 21, 2010	37.44	38.00	37.44	37.85
1053	AMEX	DFE	Mon, Sep 20, 2010	37.04	37.34	36.97	37.34
1052	AMEX	DFE	Fri, Sep 17, 2010	37.20	37.20	36.96	36.96
1051	AMEX	DFE	Thu, Sep 16, 2010	37.01	37.17	37.01	37.17
1050	AMEX	DFE	Wed, Sep 15, 2010	37.00	37.18	37.00	37.14
1049	AMEX	DFE	Tue, Sep 14, 2010	36.99	37.02	36.99	37.02
1048	AMEX	DFE	Mon, Sep 13, 2010	36.64	36.71	36.60	36.71
1047	AMEX	DFE	Fri, Sep 10, 2010	36.12	36.15	36.12	36.15
1046	AMEX	DFE	Thu, Sep 9, 2010	36.13	36.13	35.62	35.62
1045	AMEX	DFE	Wed, Sep 8, 2010	35.80	35.80	35.80	35.80
1044	AMEX	DFE	Tue, Sep 7, 2010	35.50	35.50	35.46	35.46
1043	AMEX	DFE	Fri, Sep 3, 2010	35.73	35.97	35.73	35.85
1042	AMEX	DFE	Wed, Sep 1, 2010	35.11	35.23	35.08	35.08
1041	AMEX	DFE	Tue, Aug 31, 2010	34.52	34.52	34.52	34.52
1040	AMEX	DFE	Mon, Aug 30, 2010	35.10	35.10	33.71	34.13
1039	AMEX	DFE	Fri, Aug 27, 2010	34.33	34.86	34.33	34.86
1038	AMEX	DFE	Tue, Aug 24, 2010	34.18	34.19	34.06	34.19
1037	AMEX	DFE	Mon, Aug 23, 2010	34.94	34.94	34.94	34.94
1036	AMEX	DFE	Fri, Aug 20, 2010	34.78	34.78	34.55	34.63
1035	AMEX	DFE	Thu, Aug 19, 2010	35.52	35.56	35.15	35.15
1034	AMEX	DFE	Tue, Aug 17, 2010	35.55	35.69	35.54	35.69
1033	AMEX	DFE	Mon, Aug 16, 2010	35.11	35.13	35.11	35.13
1032	AMEX	DFE	Fri, Aug 13, 2010	34.84	35.04	34.79	35.04
1031	AMEX	DFE	Thu, Aug 12, 2010	34.88	34.99	34.79	34.99
1030	AMEX	DFE	Wed, Aug 11, 2010	35.17	35.17	35.17	35.17
1029	AMEX	DFE	Tue, Aug 10, 2010	36.68	36.99	36.57	36.99
1028	AMEX	DFE	Mon, Aug 9, 2010	37.12	37.27	37.12	37.27
1027	AMEX	DFE	Fri, Aug 6, 2010	37.06	37.11	37.06	37.11
1026	AMEX	DFE	Thu, Aug 5, 2010	37.00	37.13	37.00	37.13
1025	AMEX	DFE	Wed, Aug 4, 2010	37.08	37.08	36.91	36.91
1024	AMEX	DFE	Tue, Aug 3, 2010	36.79	36.92	36.79	36.92
1023	AMEX	DFE	Mon, Aug 2, 2010	36.50	36.86	36.50	36.86
1022	AMEX	DFE	Thu, Jul 29, 2010	35.76	35.78	35.65	35.78
1021	AMEX	DFE	Wed, Jul 28, 2010	35.68	35.69	35.35	35.62
1020	AMEX	DFE	Tue, Jul 27, 2010	35.51	35.71	35.51	35.71
1019	AMEX	DFE	Mon, Jul 26, 2010	35.27	35.65	35.27	35.65
1018	AMEX	DFE	Fri, Jul 23, 2010	34.65	35.12	34.63	35.12
1017	AMEX	DFE	Thu, Jul 22, 2010	34.31	34.64	34.31	34.58
1016	AMEX	DFE	Wed, Jul 21, 2010	34.00	34.00	33.51	33.51
1015	AMEX	DFE	Tue, Jul 20, 2010	33.66	34.13	33.66	33.99
1014	AMEX	DFE	Mon, Jul 19, 2010	34.17	34.22	34.02	34.12
1013	AMEX	DFE	Thu, Jul 15, 2010	34.82	34.89	34.42	34.89
1012	AMEX	DFE	Wed, Jul 14, 2010	34.44	34.63	34.44	34.45
1011	AMEX	DFE	Tue, Jul 13, 2010	34.02	34.33	34.02	34.29
1010	AMEX	DFE	Mon, Jul 12, 2010	33.57	33.72	33.57	33.68
1009	AMEX	DFE	Fri, Jul 9, 2010	33.83	33.87	33.83	33.87
1008	AMEX	DFE	Thu, Jul 8, 2010	33.61	33.70	33.61	33.70
1007	AMEX	DFE	Wed, Jul 7, 2010	33.17	33.35	33.17	33.35
1006	AMEX	DFE	Tue, Jul 6, 2010	32.87	33.10	32.53	32.70
1005	AMEX	DFE	Fri, Jul 2, 2010	32.54	32.55	32.30	32.30
1004	AMEX	DFE	Thu, Jul 1, 2010	31.67	32.24	31.67	32.24
1003	AMEX	DFE	Wed, Jun 30, 2010	32.24	32.24	32.06	32.06
1002	AMEX	DFE	Tue, Jun 29, 2010	32.15	32.15	31.79	31.79
1001	AMEX	DFE	Mon, Jun 28, 2010	32.75	32.98	32.64	32.64
1000	AMEX	DFE	Fri, Jun 25, 2010	33.46	33.83	33.42	33.76
999	AMEX	DFE	Thu, Jun 24, 2010	33.93	33.94	33.49	33.75
998	AMEX	DFE	Wed, Jun 23, 2010	33.79	34.20	33.79	34.20
997	AMEX	DFE	Tue, Jun 22, 2010	34.16	34.16	33.88	33.88
996	AMEX	DFE	Mon, Jun 21, 2010	34.63	34.63	34.20	34.20
995	AMEX	DFE	Fri, Jun 18, 2010	34.47	34.47	34.31	34.38
994	AMEX	DFE	Thu, Jun 17, 2010	34.35	34.36	34.33	34.36
993	AMEX	DFE	Wed, Jun 16, 2010	34.31	34.31	34.15	34.15
992	AMEX	DFE	Tue, Jun 15, 2010	34.16	34.88	34.14	34.88
991	AMEX	DFE	Mon, Jun 14, 2010	33.70	33.73	33.66	33.66
990	AMEX	DFE	Fri, Jun 11, 2010	33.06	33.07	33.06	33.07
989	AMEX	DFE	Thu, Jun 10, 2010	32.80	32.91	32.69	32.91
988	AMEX	DFE	Wed, Jun 9, 2010	32.00	32.00	32.00	32.00
987	AMEX	DFE	Tue, Jun 8, 2010	31.68	31.68	31.68	31.68
986	AMEX	DFE	Mon, Jun 7, 2010	32.07	32.07	31.62	31.72
985	AMEX	DFE	Fri, Jun 4, 2010	32.78	32.78	31.93	31.93
984	AMEX	DFE	Thu, Jun 3, 2010	33.79	33.79	33.38	33.43
983	AMEX	DFE	Wed, Jun 2, 2010	33.15	33.48	33.14	33.48
982	AMEX	DFE	Tue, Jun 1, 2010	33.15	33.15	33.03	33.03
981	AMEX	DFE	Fri, May 28, 2010	33.29	33.29	32.70	32.80
980	AMEX	DFE	Thu, May 27, 2010	32.55	33.05	32.40	33.05
979	AMEX	DFE	Wed, May 26, 2010	31.77	31.78	31.46	31.47
978	AMEX	DFE	Tue, May 25, 2010	31.03	31.49	30.92	31.49
977	AMEX	DFE	Mon, May 24, 2010	32.28	32.50	32.28	32.50
976	AMEX	DFE	Fri, May 21, 2010	31.95	32.72	31.43	32.72
975	AMEX	DFE	Thu, May 20, 2010	32.12	32.44	30.98	32.25
974	AMEX	DFE	Wed, May 19, 2010	33.14	33.54	33.12	33.54
973	AMEX	DFE	Tue, May 18, 2010	33.96	33.97	33.05	33.05
972	AMEX	DFE	Mon, May 17, 2010	34.01	34.10	33.40	34.10
971	AMEX	DFE	Fri, May 14, 2010	34.07	34.40	34.07	34.40
970	AMEX	DFE	Thu, May 13, 2010	35.33	35.75	35.33	35.33
969	AMEX	DFE	Wed, May 12, 2010	35.80	35.80	35.71	35.72
968	AMEX	DFE	Tue, May 11, 2010	35.09	35.09	34.81	34.86
967	AMEX	DFE	Mon, May 10, 2010	33.98	38.11	33.98	35.25
966	AMEX	DFE	Fri, May 7, 2010	33.38	33.50	32.31	32.98
965	AMEX	DFE	Thu, May 6, 2010	35.28	35.28	32.97	33.19
964	AMEX	DFE	Wed, May 5, 2010	35.68	36.10	35.37	35.82
963	AMEX	DFE	Tue, May 4, 2010	37.00	37.00	36.54	36.88
962	AMEX	DFE	Mon, May 3, 2010	37.90	38.13	37.78	38.13
961	AMEX	DFE	Fri, Apr 30, 2010	38.13	38.18	37.66	37.73
960	AMEX	DFE	Thu, Apr 29, 2010	37.57	38.01	37.57	38.00
959	AMEX	DFE	Wed, Apr 28, 2010	37.54	37.56	36.56	37.16
958	AMEX	DFE	Tue, Apr 27, 2010	38.64	38.77	37.95	37.96
957	AMEX	DFE	Mon, Apr 26, 2010	39.38	39.38	39.27	39.33
956	AMEX	DFE	Fri, Apr 23, 2010	38.63	39.24	38.63	39.24
955	AMEX	DFE	Thu, Apr 22, 2010	38.46	38.73	38.41	38.73
954	AMEX	DFE	Wed, Apr 21, 2010	39.08	39.10	38.98	38.99
953	AMEX	DFE	Tue, Apr 20, 2010	38.99	39.05	38.99	39.05
952	AMEX	DFE	Mon, Apr 19, 2010	38.51	38.75	38.50	38.73
951	AMEX	DFE	Fri, Apr 16, 2010	39.08	39.26	38.87	39.06
950	AMEX	DFE	Thu, Apr 15, 2010	39.33	39.69	39.33	39.68
949	AMEX	DFE	Wed, Apr 14, 2010	39.50	39.69	39.49	39.69
948	AMEX	DFE	Tue, Apr 13, 2010	39.16	39.16	39.16	39.16
947	AMEX	DFE	Mon, Apr 12, 2010	39.12	39.49	39.12	39.17
946	AMEX	DFE	Fri, Apr 9, 2010	38.45	39.00	38.45	38.89
945	AMEX	DFE	Thu, Apr 8, 2010	38.34	38.75	38.34	38.72
944	AMEX	DFE	Wed, Apr 7, 2010	38.30	38.30	38.30	38.30
943	AMEX	DFE	Tue, Apr 6, 2010	37.91	38.48	37.91	38.48
942	AMEX	DFE	Mon, Apr 5, 2010	38.39	38.39	38.26	38.32
941	AMEX	DFE	Thu, Apr 1, 2010	37.70	38.31	37.70	38.31
940	AMEX	DFE	Wed, Mar 31, 2010	37.27	37.57	37.27	37.51
939	AMEX	DFE	Tue, Mar 30, 2010	37.60	37.60	37.29	37.39
938	AMEX	DFE	Mon, Mar 29, 2010	37.13	37.30	37.13	37.21
937	AMEX	DFE	Fri, Mar 26, 2010	37.26	37.35	37.26	37.34
936	AMEX	DFE	Thu, Mar 25, 2010	36.93	37.25	36.78	36.78
935	AMEX	DFE	Wed, Mar 24, 2010	36.83	36.88	36.69	36.69
934	AMEX	DFE	Tue, Mar 23, 2010	36.84	37.22	36.84	37.22
933	AMEX	DFE	Mon, Mar 22, 2010	36.39	37.29	36.11	37.25
932	AMEX	DFE	Fri, Mar 19, 2010	37.09	37.09	36.88	36.95
931	AMEX	DFE	Thu, Mar 18, 2010	37.49	37.51	37.29	37.51
930	AMEX	DFE	Wed, Mar 17, 2010	37.65	37.79	37.50	37.64
929	AMEX	DFE	Tue, Mar 16, 2010	37.26	37.44	37.19	37.44
928	AMEX	DFE	Mon, Mar 15, 2010	37.08	37.08	36.67	36.88
927	AMEX	DFE	Fri, Mar 12, 2010	37.07	37.22	37.07	37.20
926	AMEX	DFE	Thu, Mar 11, 2010	36.53	36.79	36.46	36.79
925	AMEX	DFE	Wed, Mar 10, 2010	36.31	36.47	35.46	36.47
924	AMEX	DFE	Tue, Mar 9, 2010	36.01	36.42	35.39	36.21
923	AMEX	DFE	Mon, Mar 8, 2010	36.69	36.69	36.37	36.60
922	AMEX	DFE	Fri, Mar 5, 2010	36.16	36.41	36.16	36.41
921	AMEX	DFE	Thu, Mar 4, 2010	35.99	36.00	35.74	35.80
920	AMEX	DFE	Wed, Mar 3, 2010	35.55	35.84	35.46	35.55
919	AMEX	DFE	Tue, Mar 2, 2010	35.19	35.50	35.13	35.42
918	AMEX	DFE	Mon, Mar 1, 2010	35.00	35.09	34.80	35.00
917	AMEX	DFE	Fri, Feb 26, 2010	34.97	35.38	34.97	35.26
916	AMEX	DFE	Thu, Feb 25, 2010	34.63	35.07	34.63	35.07
915	AMEX	DFE	Wed, Feb 24, 2010	35.16	35.59	35.16	35.24
914	AMEX	DFE	Tue, Feb 23, 2010	35.41	35.41	35.41	35.41
913	AMEX	DFE	Mon, Feb 22, 2010	35.68	36.18	35.63	35.84
912	AMEX	DFE	Fri, Feb 19, 2010	35.36	35.53	35.36	35.42
911	AMEX	DFE	Thu, Feb 18, 2010	35.47	35.53	35.25	35.48
910	AMEX	DFE	Wed, Feb 17, 2010	35.47	35.65	35.11	35.65
909	AMEX	DFE	Tue, Feb 16, 2010	34.63	35.51	34.63	35.51
908	AMEX	DFE	Fri, Feb 12, 2010	34.62	34.84	34.62	34.84
907	AMEX	DFE	Thu, Feb 11, 2010	34.49	35.03	34.49	35.02
906	AMEX	DFE	Wed, Feb 10, 2010	34.62	34.89	34.41	34.49
905	AMEX	DFE	Tue, Feb 9, 2010	34.51	35.46	34.39	35.25
904	AMEX	DFE	Mon, Feb 8, 2010	33.95	34.15	33.77	34.12
903	AMEX	DFE	Fri, Feb 5, 2010	34.72	34.95	33.70	34.29
902	AMEX	DFE	Thu, Feb 4, 2010	35.76	35.81	34.66	35.46
901	AMEX	DFE	Wed, Feb 3, 2010	36.75	36.87	36.68	36.87
900	AMEX	DFE	Tue, Feb 2, 2010	36.76	37.20	36.66	36.94
899	AMEX	DFE	Mon, Feb 1, 2010	36.26	36.59	35.99	36.04
898	AMEX	DFE	Fri, Jan 29, 2010	36.27	36.40	35.67	35.67
897	AMEX	DFE	Thu, Jan 28, 2010	36.86	37.15	36.29	36.45
896	AMEX	DFE	Wed, Jan 27, 2010	36.56	36.75	36.00	36.75
895	AMEX	DFE	Tue, Jan 26, 2010	36.48	36.79	36.38	36.38
894	AMEX	DFE	Mon, Jan 25, 2010	37.03	37.10	36.75	36.79
893	AMEX	DFE	Fri, Jan 22, 2010	36.79	38.28	36.10	36.35
892	AMEX	DFE	Thu, Jan 21, 2010	37.74	37.74	37.06	37.09
891	AMEX	DFE	Wed, Jan 20, 2010	38.11	38.11	37.00	37.78
890	AMEX	DFE	Tue, Jan 19, 2010	38.54	38.69	38.39	38.69
889	AMEX	DFE	Fri, Jan 15, 2010	38.14	38.64	38.14	38.56
888	AMEX	DFE	Thu, Jan 14, 2010	38.57	38.73	38.57	38.73
887	AMEX	DFE	Wed, Jan 13, 2010	38.27	38.69	38.27	38.68
886	AMEX	DFE	Tue, Jan 12, 2010	38.49	38.60	38.25	38.60
885	AMEX	DFE	Mon, Jan 11, 2010	38.80	38.93	38.69	38.93
884	AMEX	DFE	Fri, Jan 8, 2010	38.38	38.46	38.00	38.46
883	AMEX	DFE	Thu, Jan 7, 2010	37.65	38.10	37.42	38.08
882	AMEX	DFE	Wed, Jan 6, 2010	37.43	38.12	37.43	37.81
881	AMEX	DFE	Tue, Jan 5, 2010	37.57	37.80	37.57	37.57
880	AMEX	DFE	Mon, Jan 4, 2010	37.25	37.86	37.25	37.40
879	AMEX	DFE	Thu, Dec 31, 2009	36.80	36.80	36.49	36.50
878	AMEX	DFE	Wed, Dec 30, 2009	36.37	36.80	36.37	36.80
877	AMEX	DFE	Tue, Dec 29, 2009	37.19	37.19	36.57	36.69
876	AMEX	DFE	Mon, Dec 28, 2009	36.38	36.57	36.38	36.57
875	AMEX	DFE	Thu, Dec 24, 2009	36.87	36.87	36.45	36.45
874	AMEX	DFE	Wed, Dec 23, 2009	35.78	36.39	35.78	36.36
873	AMEX	DFE	Tue, Dec 22, 2009	35.71	36.06	35.66	36.04
872	AMEX	DFE	Mon, Dec 21, 2009	35.50	36.09	35.18	35.89
871	AMEX	DFE	Fri, Dec 18, 2009	35.78	36.03	35.64	36.00
870	AMEX	DFE	Thu, Dec 17, 2009	35.90	36.10	35.39	35.99
869	AMEX	DFE	Wed, Dec 16, 2009	36.83	36.83	36.32	36.32
868	AMEX	DFE	Tue, Dec 15, 2009	36.08	36.28	36.04	36.28
867	AMEX	DFE	Mon, Dec 14, 2009	36.59	36.65	36.36	36.65
866	AMEX	DFE	Fri, Dec 11, 2009	36.65	36.72	36.02	36.35
865	AMEX	DFE	Thu, Dec 10, 2009	36.61	36.75	36.35	36.37
864	AMEX	DFE	Wed, Dec 9, 2009	36.61	36.62	35.86	36.62
863	AMEX	DFE	Tue, Dec 8, 2009	37.04	37.04	36.41	36.63
862	AMEX	DFE	Mon, Dec 7, 2009	37.57	37.73	37.20	37.51
861	AMEX	DFE	Fri, Dec 4, 2009	38.15	38.31	37.41	37.56
860	AMEX	DFE	Thu, Dec 3, 2009	38.47	38.50	38.02	38.09
859	AMEX	DFE	Wed, Dec 2, 2009	38.09	38.53	37.99	38.38
858	AMEX	DFE	Tue, Dec 1, 2009	37.55	38.15	37.55	37.99
857	AMEX	DFE	Mon, Nov 30, 2009	36.99	37.07	36.59	37.00
856	AMEX	DFE	Fri, Nov 27, 2009	36.28	37.42	36.28	37.35
855	AMEX	DFE	Wed, Nov 25, 2009	38.39	38.39	38.09	38.38
854	AMEX	DFE	Tue, Nov 24, 2009	37.82	38.27	37.82	38.27
853	AMEX	DFE	Mon, Nov 23, 2009	38.01	38.28	37.79	38.03
852	AMEX	DFE	Fri, Nov 20, 2009	37.53	37.71	35.90	37.61
851	AMEX	DFE	Thu, Nov 19, 2009	38.21	38.87	38.03	38.19
850	AMEX	DFE	Wed, Nov 18, 2009	39.00	39.03	38.72	39.02
849	AMEX	DFE	Tue, Nov 17, 2009	38.95	39.17	38.62	39.14
848	AMEX	DFE	Mon, Nov 16, 2009	38.64	39.48	38.64	39.21
847	AMEX	DFE	Fri, Nov 13, 2009	37.97	38.25	37.78	38.12
846	AMEX	DFE	Thu, Nov 12, 2009	38.37	38.45	37.67	37.67
845	AMEX	DFE	Wed, Nov 11, 2009	39.48	39.48	38.20	38.30
844	AMEX	DFE	Tue, Nov 10, 2009	38.23	38.34	37.78	38.20
843	AMEX	DFE	Mon, Nov 9, 2009	38.20	39.54	38.10	38.48
842	AMEX	DFE	Fri, Nov 6, 2009	37.34	39.18	37.23	37.45
841	AMEX	DFE	Thu, Nov 5, 2009	36.98	37.45	36.81	37.40
840	AMEX	DFE	Wed, Nov 4, 2009	36.40	36.66	36.38	36.66
839	AMEX	DFE	Tue, Nov 3, 2009	35.54	35.85	35.41	35.73
838	AMEX	DFE	Mon, Nov 2, 2009	35.99	36.58	34.93	36.01
837	AMEX	DFE	Fri, Oct 30, 2009	36.72	36.72	35.25	35.42
836	AMEX	DFE	Thu, Oct 29, 2009	36.46	37.25	35.30	37.01
835	AMEX	DFE	Wed, Oct 28, 2009	36.75	36.75	35.67	35.88
834	AMEX	DFE	Tue, Oct 27, 2009	37.54	37.56	37.07	37.28
833	AMEX	DFE	Mon, Oct 26, 2009	38.42	38.42	37.43	37.80
832	AMEX	DFE	Fri, Oct 23, 2009	39.07	39.07	38.00	38.71
831	AMEX	DFE	Thu, Oct 22, 2009	39.09	39.52	38.98	39.18
830	AMEX	DFE	Wed, Oct 21, 2009	38.68	39.41	38.68	39.07
829	AMEX	DFE	Tue, Oct 20, 2009	39.29	39.29	38.76	38.93
828	AMEX	DFE	Mon, Oct 19, 2009	39.13	39.54	38.90	39.20
827	AMEX	DFE	Fri, Oct 16, 2009	39.04	39.18	38.60	38.92
826	AMEX	DFE	Thu, Oct 15, 2009	38.88	39.36	38.86	39.28
825	AMEX	DFE	Wed, Oct 14, 2009	38.44	38.87	38.35	38.64
824	AMEX	DFE	Tue, Oct 13, 2009	38.70	38.70	37.60	37.76
823	AMEX	DFE	Mon, Oct 12, 2009	37.79	38.13	37.72	37.91
822	AMEX	DFE	Fri, Oct 9, 2009	37.61	38.40	37.31	37.52
821	AMEX	DFE	Thu, Oct 8, 2009	37.31	38.31	37.25	37.68
820	AMEX	DFE	Wed, Oct 7, 2009	36.84	37.19	36.73	36.98
819	AMEX	DFE	Tue, Oct 6, 2009	36.42	37.05	36.42	36.91
818	AMEX	DFE	Mon, Oct 5, 2009	35.26	36.14	35.25	36.10
817	AMEX	DFE	Fri, Oct 2, 2009	35.34	35.65	35.31	35.65
816	AMEX	DFE	Thu, Oct 1, 2009	36.51	36.51	36.01	36.02
815	AMEX	DFE	Wed, Sep 30, 2009	37.47	37.47	36.84	36.84
814	AMEX	DFE	Tue, Sep 29, 2009	36.69	37.27	36.69	37.10
813	AMEX	DFE	Mon, Sep 28, 2009	36.60	37.04	36.60	36.96
812	AMEX	DFE	Fri, Sep 25, 2009	36.50	36.71	36.50	36.54
811	AMEX	DFE	Thu, Sep 24, 2009	37.52	37.52	36.76	36.90
810	AMEX	DFE	Wed, Sep 23, 2009	38.21	38.21	37.58	37.58
809	AMEX	DFE	Tue, Sep 22, 2009	37.92	37.97	37.70	37.87
808	AMEX	DFE	Mon, Sep 21, 2009	37.56	38.82	37.02	37.25
807	AMEX	DFE	Fri, Sep 18, 2009	38.22	38.64	37.88	38.23
806	AMEX	DFE	Thu, Sep 17, 2009	38.05	38.57	37.99	38.30
805	AMEX	DFE	Wed, Sep 16, 2009	37.65	38.07	37.65	38.02
804	AMEX	DFE	Tue, Sep 15, 2009	37.29	37.48	36.95	37.45
803	AMEX	DFE	Mon, Sep 14, 2009	36.75	37.15	36.50	37.00
802	AMEX	DFE	Fri, Sep 11, 2009	37.18	37.55	37.01	37.02
801	AMEX	DFE	Thu, Sep 10, 2009	36.61	36.90	36.43	36.80
800	AMEX	DFE	Wed, Sep 9, 2009	36.39	36.62	36.31	36.59
799	AMEX	DFE	Tue, Sep 8, 2009	36.00	36.14	35.73	36.09
798	AMEX	DFE	Fri, Sep 4, 2009	34.07	34.67	34.07	34.26
797	AMEX	DFE	Thu, Sep 3, 2009	33.79	34.10	33.44	33.88
796	AMEX	DFE	Wed, Sep 2, 2009	33.28	33.64	33.04	33.40
795	AMEX	DFE	Tue, Sep 1, 2009	34.32	34.68	33.87	34.00
794	AMEX	DFE	Mon, Aug 31, 2009	34.76	35.07	34.76	34.93
793	AMEX	DFE	Fri, Aug 28, 2009	35.14	35.41	35.05	35.05
792	AMEX	DFE	Thu, Aug 27, 2009	34.50	34.74	34.17	34.74
791	AMEX	DFE	Wed, Aug 26, 2009	34.66	34.88	34.39	34.88
790	AMEX	DFE	Tue, Aug 25, 2009	34.94	34.98	34.65	34.67
789	AMEX	DFE	Mon, Aug 24, 2009	34.75	34.98	34.46	34.48
788	AMEX	DFE	Fri, Aug 21, 2009	33.80	34.32	33.80	34.25
787	AMEX	DFE	Thu, Aug 20, 2009	33.01	33.59	32.94	33.49
786	AMEX	DFE	Wed, Aug 19, 2009	32.61	32.91	32.61	32.66
785	AMEX	DFE	Tue, Aug 18, 2009	32.25	32.79	32.25	32.74
784	AMEX	DFE	Mon, Aug 17, 2009	32.27	32.60	31.84	32.13
783	AMEX	DFE	Fri, Aug 14, 2009	33.32	33.45	32.94	33.22
782	AMEX	DFE	Thu, Aug 13, 2009	33.19	33.38	33.04	33.18
781	AMEX	DFE	Wed, Aug 12, 2009	32.08	32.76	32.08	32.59
780	AMEX	DFE	Tue, Aug 11, 2009	32.34	32.34	32.07	32.12
779	AMEX	DFE	Mon, Aug 10, 2009	32.50	32.68	32.33	32.49
778	AMEX	DFE	Fri, Aug 7, 2009	32.73	32.82	32.40	32.48
777	AMEX	DFE	Thu, Aug 6, 2009	32.84	32.92	32.46	32.79
776	AMEX	DFE	Wed, Aug 5, 2009	32.64	32.79	32.59	32.79
775	AMEX	DFE	Tue, Aug 4, 2009	32.35	32.73	32.29	32.40
774	AMEX	DFE	Mon, Aug 3, 2009	31.92	32.79	31.92	32.28
773	AMEX	DFE	Fri, Jul 31, 2009	30.93	31.21	30.93	31.00
772	AMEX	DFE	Thu, Jul 30, 2009	30.14	30.75	30.14	30.55
771	AMEX	DFE	Wed, Jul 29, 2009	29.95	29.95	29.57	29.57
770	AMEX	DFE	Tue, Jul 28, 2009	29.99	29.99	29.75	29.95
769	AMEX	DFE	Mon, Jul 27, 2009	29.89	30.45	29.89	30.45
768	AMEX	DFE	Fri, Jul 24, 2009	29.97	30.11	29.97	30.11
767	AMEX	DFE	Thu, Jul 23, 2009	29.73	30.24	29.70	30.06
766	AMEX	DFE	Wed, Jul 22, 2009	29.59	29.77	29.25	29.69
765	AMEX	DFE	Tue, Jul 21, 2009	29.51	29.51	29.02	29.02
764	AMEX	DFE	Mon, Jul 20, 2009	28.83	29.05	28.83	28.94
763	AMEX	DFE	Fri, Jul 17, 2009	28.61	28.83	28.44	28.83
762	AMEX	DFE	Thu, Jul 16, 2009	28.92	28.92	28.64	28.64
761	AMEX	DFE	Wed, Jul 15, 2009	28.70	28.88	28.53	28.55
760	AMEX	DFE	Tue, Jul 14, 2009	27.96	27.96	27.96	27.96
759	AMEX	DFE	Mon, Jul 13, 2009	27.36	27.36	27.36	27.36
758	AMEX	DFE	Fri, Jul 10, 2009	26.96	27.21	26.96	27.21
757	AMEX	DFE	Thu, Jul 9, 2009	27.46	27.46	27.15	27.15
756	AMEX	DFE	Wed, Jul 8, 2009	27.45	27.52	26.79	26.80
755	AMEX	DFE	Tue, Jul 7, 2009	27.41	27.85	27.41	27.85
754	AMEX	DFE	Mon, Jul 6, 2009	26.22	28.17	26.22	27.94
753	AMEX	DFE	Thu, Jul 2, 2009	28.76	28.76	28.28	28.42
752	AMEX	DFE	Tue, Jun 30, 2009	28.48	28.85	28.48	28.77
751	AMEX	DFE	Mon, Jun 29, 2009	29.00	29.18	28.85	29.16
750	AMEX	DFE	Fri, Jun 26, 2009	28.91	28.91	28.88	28.88
749	AMEX	DFE	Thu, Jun 25, 2009	28.15	28.65	28.15	28.33
748	AMEX	DFE	Wed, Jun 24, 2009	27.26	28.09	27.26	28.09
747	AMEX	DFE	Tue, Jun 23, 2009	27.75	28.12	27.75	28.08
746	AMEX	DFE	Mon, Jun 22, 2009	28.39	28.39	27.41	27.41
745	AMEX	DFE	Thu, Jun 18, 2009	29.24	29.63	29.24	29.39
744	AMEX	DFE	Wed, Jun 17, 2009	29.33	29.53	29.10	29.53
743	AMEX	DFE	Tue, Jun 16, 2009	30.22	30.32	30.09	30.09
742	AMEX	DFE	Mon, Jun 15, 2009	30.64	30.64	29.98	29.98
741	AMEX	DFE	Fri, Jun 12, 2009	31.16	31.26	30.98	30.99
740	AMEX	DFE	Thu, Jun 11, 2009	31.06	31.54	31.06	31.52
739	AMEX	DFE	Wed, Jun 10, 2009	31.41	31.41	30.82	30.98
738	AMEX	DFE	Tue, Jun 9, 2009	30.61	31.02	30.61	31.02
737	AMEX	DFE	Mon, Jun 8, 2009	30.28	30.60	30.28	30.60
736	AMEX	DFE	Fri, Jun 5, 2009	30.88	30.88	30.82	30.82
735	AMEX	DFE	Thu, Jun 4, 2009	30.96	31.31	30.89	31.08
734	AMEX	DFE	Wed, Jun 3, 2009	31.39	31.39	30.74	30.74
733	AMEX	DFE	Tue, Jun 2, 2009	31.31	32.03	31.31	31.98
732	AMEX	DFE	Mon, Jun 1, 2009	31.25	31.41	31.09	31.09
731	AMEX	DFE	Fri, May 29, 2009	30.13	30.36	30.13	30.25
730	AMEX	DFE	Thu, May 28, 2009	30.15	30.17	29.85	30.15
729	AMEX	DFE	Wed, May 27, 2009	30.32	30.32	29.90	29.90
728	AMEX	DFE	Tue, May 26, 2009	29.57	29.89	29.37	29.89
727	AMEX	DFE	Fri, May 22, 2009	30.07	30.28	30.07	30.28
726	AMEX	DFE	Thu, May 21, 2009	29.91	29.91	29.79	29.79
725	AMEX	DFE	Wed, May 20, 2009	30.00	30.32	30.00	30.32
724	AMEX	DFE	Tue, May 19, 2009	29.10	29.82	29.10	29.82
723	AMEX	DFE	Mon, May 18, 2009	28.58	28.79	28.58	28.68
722	AMEX	DFE	Fri, May 15, 2009	28.19	28.64	27.94	27.94
721	AMEX	DFE	Thu, May 14, 2009	27.93	27.93	27.77	27.77
720	AMEX	DFE	Wed, May 13, 2009	28.14	28.14	27.56	27.56
719	AMEX	DFE	Tue, May 12, 2009	28.75	28.77	28.59	28.70
718	AMEX	DFE	Fri, May 8, 2009	29.26	29.46	29.20	29.46
717	AMEX	DFE	Thu, May 7, 2009	29.47	29.47	28.80	28.80
716	AMEX	DFE	Wed, May 6, 2009	28.80	29.12	28.80	29.00
715	AMEX	DFE	Tue, May 5, 2009	28.63	28.63	28.28	28.55
714	AMEX	DFE	Mon, May 4, 2009	27.90	28.72	27.56	28.56
713	AMEX	DFE	Fri, May 1, 2009	27.17	27.44	27.12	27.44
712	AMEX	DFE	Thu, Apr 30, 2009	27.24	27.24	26.93	26.93
711	AMEX	DFE	Wed, Apr 29, 2009	26.42	27.12	26.42	26.79
710	AMEX	DFE	Tue, Apr 28, 2009	25.45	26.00	25.45	25.94
709	AMEX	DFE	Mon, Apr 27, 2009	25.85	26.33	25.85	26.00
708	AMEX	DFE	Fri, Apr 24, 2009	26.47	26.47	26.20	26.20
707	AMEX	DFE	Thu, Apr 23, 2009	25.63	25.78	25.39	25.78
706	AMEX	DFE	Wed, Apr 22, 2009	25.27	25.27	25.25	25.25
705	AMEX	DFE	Tue, Apr 21, 2009	24.63	25.07	24.63	24.76
704	AMEX	DFE	Mon, Apr 20, 2009	25.00	25.45	24.32	24.32
703	AMEX	DFE	Fri, Apr 17, 2009	25.63	25.77	25.30	25.77
702	AMEX	DFE	Thu, Apr 16, 2009	25.59	25.62	25.30	25.62
701	AMEX	DFE	Wed, Apr 15, 2009	23.59	25.47	23.59	25.47
700	AMEX	DFE	Tue, Apr 14, 2009	24.97	25.04	24.80	24.84
699	AMEX	DFE	Mon, Apr 13, 2009	24.59	24.91	24.59	24.84
698	AMEX	DFE	Thu, Apr 9, 2009	24.43	24.67	24.34	24.65
697	AMEX	DFE	Wed, Apr 8, 2009	24.23	24.27	23.78	23.83
696	AMEX	DFE	Tue, Apr 7, 2009	24.16	24.16	24.16	24.16
695	AMEX	DFE	Mon, Apr 6, 2009	24.27	24.27	24.27	24.27
694	AMEX	DFE	Fri, Apr 3, 2009	24.61	24.93	24.59	24.59
693	AMEX	DFE	Thu, Apr 2, 2009	24.00	24.00	24.00	24.00
692	AMEX	DFE	Wed, Apr 1, 2009	22.26	23.02	21.23	22.77
691	AMEX	DFE	Tue, Mar 31, 2009	22.52	22.52	22.37	22.37
690	AMEX	DFE	Mon, Mar 30, 2009	22.09	22.11	21.66	21.76
689	AMEX	DFE	Fri, Mar 27, 2009	22.62	22.62	22.34	22.40
688	AMEX	DFE	Thu, Mar 26, 2009	23.01	23.17	22.83	23.07
687	AMEX	DFE	Wed, Mar 25, 2009	22.64	22.92	22.50	22.50
686	AMEX	DFE	Tue, Mar 24, 2009	22.81	22.93	22.60	22.64
685	AMEX	DFE	Mon, Mar 23, 2009	22.14	22.83	19.73	22.83
684	AMEX	DFE	Fri, Mar 20, 2009	22.19	22.26	21.80	21.83
683	AMEX	DFE	Thu, Mar 19, 2009	22.73	22.73	22.29	22.29
682	AMEX	DFE	Wed, Mar 18, 2009	21.47	22.32	21.47	22.32
681	AMEX	DFE	Tue, Mar 17, 2009	21.39	21.63	21.39	21.63
680	AMEX	DFE	Mon, Mar 16, 2009	21.61	21.61	21.29	21.29
679	AMEX	DFE	Fri, Mar 13, 2009	21.15	21.39	20.98	21.10
678	AMEX	DFE	Thu, Mar 12, 2009	20.82	20.82	20.46	20.50
677	AMEX	DFE	Wed, Mar 11, 2009	20.56	20.82	20.52	20.52
676	AMEX	DFE	Tue, Mar 10, 2009	20.09	20.48	19.85	20.33
675	AMEX	DFE	Mon, Mar 9, 2009	19.53	19.76	19.53	19.59
674	AMEX	DFE	Fri, Mar 6, 2009	20.29	20.29	20.10	20.16
673	AMEX	DFE	Thu, Mar 5, 2009	20.81	20.81	20.31	20.31
672	AMEX	DFE	Wed, Mar 4, 2009	20.75	20.95	20.75	20.95
671	AMEX	DFE	Tue, Mar 3, 2009	20.55	20.92	19.50	20.37
670	AMEX	DFE	Mon, Mar 2, 2009	21.35	21.35	20.40	20.40
669	AMEX	DFE	Fri, Feb 27, 2009	21.50	21.60	21.50	21.60
668	AMEX	DFE	Thu, Feb 26, 2009	21.85	21.91	21.79	21.79
667	AMEX	DFE	Wed, Feb 25, 2009	21.39	21.48	21.39	21.48
666	AMEX	DFE	Tue, Feb 24, 2009	21.30	21.78	21.25	21.78
665	AMEX	DFE	Mon, Feb 23, 2009	22.00	22.29	21.33	21.35
664	AMEX	DFE	Fri, Feb 20, 2009	21.68	22.48	21.68	21.93
663	AMEX	DFE	Thu, Feb 19, 2009	22.56	22.92	22.56	22.92
662	AMEX	DFE	Wed, Feb 18, 2009	22.14	22.59	22.14	22.23
661	AMEX	DFE	Tue, Feb 17, 2009	22.61	22.67	22.29	22.29
660	AMEX	DFE	Fri, Feb 13, 2009	24.06	24.49	23.82	24.19
659	AMEX	DFE	Thu, Feb 12, 2009	23.87	23.87	23.50	23.79
658	AMEX	DFE	Wed, Feb 11, 2009	23.71	23.73	23.71	23.73
657	AMEX	DFE	Tue, Feb 10, 2009	24.59	24.59	23.69	23.82
656	AMEX	DFE	Mon, Feb 9, 2009	24.65	24.77	24.27	24.64
655	AMEX	DFE	Fri, Feb 6, 2009	23.45	24.28	23.45	23.86
654	AMEX	DFE	Thu, Feb 5, 2009	23.15	23.32	23.15	23.32
653	AMEX	DFE	Wed, Feb 4, 2009	23.00	23.21	22.80	22.80
652	AMEX	DFE	Tue, Feb 3, 2009	22.72	22.72	22.18	22.63
651	AMEX	DFE	Mon, Feb 2, 2009	21.97	22.33	21.97	22.33
650	AMEX	DFE	Fri, Jan 30, 2009	23.06	23.06	22.83	22.83
649	AMEX	DFE	Thu, Jan 29, 2009	22.82	22.92	22.82	22.92
648	AMEX	DFE	Wed, Jan 28, 2009	22.79	23.64	22.79	23.60
647	AMEX	DFE	Tue, Jan 27, 2009	22.84	22.84	22.55	22.59
646	AMEX	DFE	Mon, Jan 26, 2009	22.15	22.39	22.15	22.39
645	AMEX	DFE	Fri, Jan 23, 2009	21.48	21.89	21.48	21.77
644	AMEX	DFE	Thu, Jan 22, 2009	22.72	22.72	22.42	22.42
643	AMEX	DFE	Wed, Jan 21, 2009	22.37	22.86	22.13	22.86
642	AMEX	DFE	Tue, Jan 20, 2009	22.73	22.73	21.72	21.72
641	AMEX	DFE	Fri, Jan 16, 2009	24.10	24.29	23.80	24.02
640	AMEX	DFE	Thu, Jan 15, 2009	23.84	24.42	23.84	24.42
639	AMEX	DFE	Wed, Jan 14, 2009	23.73	24.13	23.73	24.13
638	AMEX	DFE	Tue, Jan 13, 2009	24.81	24.84	24.30	24.32
637	AMEX	DFE	Mon, Jan 12, 2009	25.31	25.35	25.08	25.16
636	AMEX	DFE	Fri, Jan 9, 2009	26.19	26.42	25.69	25.69
635	AMEX	DFE	Thu, Jan 8, 2009	26.16	26.40	26.16	26.39
634	AMEX	DFE	Wed, Jan 7, 2009	26.30	26.43	25.86	26.41
633	AMEX	DFE	Tue, Jan 6, 2009	25.89	26.31	25.62	26.30
632	AMEX	DFE	Mon, Jan 5, 2009	25.69	25.79	25.52	25.52
631	AMEX	DFE	Fri, Jan 2, 2009	25.43	25.80	25.43	25.80
630	AMEX	DFE	Wed, Dec 31, 2008	24.80	25.25	24.77	25.25
629	AMEX	DFE	Tue, Dec 30, 2008	25.11	25.53	24.86	24.88
628	AMEX	DFE	Mon, Dec 29, 2008	24.83	25.34	24.58	25.06
627	AMEX	DFE	Fri, Dec 26, 2008	25.04	25.12	24.49	24.81
626	AMEX	DFE	Wed, Dec 24, 2008	24.38	24.61	24.29	24.58
625	AMEX	DFE	Tue, Dec 23, 2008	24.39	25.00	24.08	24.20
624	AMEX	DFE	Mon, Dec 22, 2008	25.90	26.15	25.68	26.15
623	AMEX	DFE	Fri, Dec 19, 2008	27.21	27.30	26.67	27.00
622	AMEX	DFE	Thu, Dec 18, 2008	27.94	28.00	27.80	28.00
621	AMEX	DFE	Wed, Dec 17, 2008	27.50	28.29	27.50	28.29
620	AMEX	DFE	Tue, Dec 16, 2008	27.11	28.38	27.05	28.33
619	AMEX	DFE	Mon, Dec 15, 2008	27.13	27.14	26.87	27.06
618	AMEX	DFE	Fri, Dec 12, 2008	26.43	26.82	26.43	26.82
617	AMEX	DFE	Thu, Dec 11, 2008	27.06	27.10	27.06	27.10
616	AMEX	DFE	Wed, Dec 10, 2008	26.51	26.75	26.50	26.75
615	AMEX	DFE	Tue, Dec 9, 2008	25.31	26.62	25.31	26.00
614	AMEX	DFE	Mon, Dec 8, 2008	25.68	26.09	25.51	25.57
613	AMEX	DFE	Fri, Dec 5, 2008	24.52	25.75	24.25	25.11
612	AMEX	DFE	Thu, Dec 4, 2008	24.87	24.87	24.87	24.87
611	AMEX	DFE	Wed, Dec 3, 2008	25.13	25.26	24.33	25.26
610	AMEX	DFE	Tue, Dec 2, 2008	25.18	25.30	24.52	24.53
609	AMEX	DFE	Mon, Dec 1, 2008	25.10	25.14	24.24	24.24
608	AMEX	DFE	Wed, Nov 26, 2008	25.41	25.75	25.24	25.75
607	AMEX	DFE	Tue, Nov 25, 2008	25.89	25.89	25.01	25.24
606	AMEX	DFE	Mon, Nov 24, 2008	24.82	24.84	24.73	24.83
605	AMEX	DFE	Fri, Nov 21, 2008	24.32	24.85	23.43	24.81
604	AMEX	DFE	Thu, Nov 20, 2008	24.73	24.73	23.29	23.29
603	AMEX	DFE	Wed, Nov 19, 2008	25.04	25.57	25.04	25.20
602	AMEX	DFE	Tue, Nov 18, 2008	26.38	26.38	26.38	26.38
601	AMEX	DFE	Mon, Nov 17, 2008	26.29	26.46	26.29	26.46
600	AMEX	DFE	Fri, Nov 14, 2008	26.79	27.11	26.79	27.11
599	AMEX	DFE	Thu, Nov 13, 2008	26.92	28.13	26.04	28.13
598	AMEX	DFE	Wed, Nov 12, 2008	27.30	27.32	26.59	26.63
597	AMEX	DFE	Tue, Nov 11, 2008	28.45	28.53	27.99	28.53
596	AMEX	DFE	Mon, Nov 10, 2008	29.74	29.84	28.87	29.02
595	AMEX	DFE	Fri, Nov 7, 2008	29.68	29.88	29.10	29.16
594	AMEX	DFE	Thu, Nov 6, 2008	29.80	30.16	28.46	28.89
593	AMEX	DFE	Wed, Nov 5, 2008	30.47	30.95	30.45	30.62
592	AMEX	DFE	Tue, Nov 4, 2008	30.66	30.91	30.36	30.81
591	AMEX	DFE	Mon, Nov 3, 2008	29.50	29.54	29.43	29.43
590	AMEX	DFE	Fri, Oct 31, 2008	28.90	29.37	28.48	29.10
589	AMEX	DFE	Thu, Oct 30, 2008	29.20	29.20	29.20	29.20
588	AMEX	DFE	Wed, Oct 29, 2008	27.26	28.09	27.25	28.08
587	AMEX	DFE	Tue, Oct 28, 2008	26.42	26.97	26.09	26.97
586	AMEX	DFE	Mon, Oct 27, 2008	25.50	25.95	25.50	25.53
585	AMEX	DFE	Fri, Oct 24, 2008	27.30	27.63	27.11	27.11
584	AMEX	DFE	Thu, Oct 23, 2008	29.05	29.34	28.23	28.23
583	AMEX	DFE	Wed, Oct 22, 2008	30.48	30.48	29.75	29.75
582	AMEX	DFE	Tue, Oct 21, 2008	31.47	31.63	31.10	31.10
581	AMEX	DFE	Mon, Oct 20, 2008	31.48	31.76	31.35	31.75
580	AMEX	DFE	Fri, Oct 17, 2008	31.11	31.98	30.84	31.56
579	AMEX	DFE	Thu, Oct 16, 2008	31.97	33.17	31.75	32.85
578	AMEX	DFE	Wed, Oct 15, 2008	32.84	32.84	32.84	32.84
577	AMEX	DFE	Tue, Oct 14, 2008	35.10	35.10	33.96	34.00
576	AMEX	DFE	Mon, Oct 13, 2008	33.43	34.78	33.13	34.78
575	AMEX	DFE	Fri, Oct 10, 2008	31.35	32.25	30.49	31.82
574	AMEX	DFE	Thu, Oct 9, 2008	34.20	34.20	31.94	31.94
573	AMEX	DFE	Wed, Oct 8, 2008	34.51	34.74	33.37	33.65
572	AMEX	DFE	Tue, Oct 7, 2008	36.00	36.00	34.00	34.00
571	AMEX	DFE	Mon, Oct 6, 2008	36.91	36.96	35.24	36.11
570	AMEX	DFE	Fri, Oct 3, 2008	38.95	39.69	38.19	38.45
569	AMEX	DFE	Thu, Oct 2, 2008	39.90	39.90	39.02	39.02
568	AMEX	DFE	Wed, Oct 1, 2008	39.91	40.30	39.51	39.99
567	AMEX	DFE	Tue, Sep 30, 2008	39.66	40.35	39.61	40.33
566	AMEX	DFE	Mon, Sep 29, 2008	40.97	40.97	38.26	38.31
565	AMEX	DFE	Fri, Sep 26, 2008	43.00	43.19	40.78	43.10
564	AMEX	DFE	Thu, Sep 25, 2008	44.10	44.24	43.94	44.01
563	AMEX	DFE	Wed, Sep 24, 2008	44.24	44.24	43.91	43.91
562	AMEX	DFE	Tue, Sep 23, 2008	44.92	45.04	43.90	44.07
561	AMEX	DFE	Mon, Sep 22, 2008	45.85	46.11	45.41	45.41
560	AMEX	DFE	Fri, Sep 19, 2008	46.25	46.67	45.66	46.31
559	AMEX	DFE	Thu, Sep 18, 2008	43.13	44.69	42.37	44.69
558	AMEX	DFE	Wed, Sep 17, 2008	43.40	43.50	42.02	42.44
557	AMEX	DFE	Tue, Sep 16, 2008	42.71	43.64	42.71	43.64
556	AMEX	DFE	Mon, Sep 15, 2008	44.03	44.06	43.78	44.06
555	AMEX	DFE	Fri, Sep 12, 2008	45.00	45.40	44.99	45.40
554	AMEX	DFE	Thu, Sep 11, 2008	44.31	44.88	44.08	44.88
553	AMEX	DFE	Wed, Sep 10, 2008	45.66	45.66	45.27	45.52
552	AMEX	DFE	Tue, Sep 9, 2008	46.14	46.14	45.21	45.21
551	AMEX	DFE	Mon, Sep 8, 2008	47.15	49.06	46.10	46.52
550	AMEX	DFE	Fri, Sep 5, 2008	46.10	46.21	45.99	46.21
549	AMEX	DFE	Thu, Sep 4, 2008	47.45	47.45	46.38	46.38
548	AMEX	DFE	Wed, Sep 3, 2008	47.70	47.70	47.63	47.63
547	AMEX	DFE	Tue, Sep 2, 2008	48.10	48.48	47.71	47.77
546	AMEX	DFE	Fri, Aug 29, 2008	48.11	48.18	47.90	47.90
545	AMEX	DFE	Thu, Aug 28, 2008	47.98	50.00	47.88	48.09
544	AMEX	DFE	Wed, Aug 27, 2008	47.30	47.53	47.30	47.53
543	AMEX	DFE	Tue, Aug 26, 2008	47.22	47.23	47.18	47.18
542	AMEX	DFE	Mon, Aug 25, 2008	47.41	47.41	46.94	47.04
541	AMEX	DFE	Fri, Aug 22, 2008	47.75	47.90	47.52	47.52
540	AMEX	DFE	Thu, Aug 21, 2008	47.13	47.49	47.11	47.49
539	AMEX	DFE	Wed, Aug 20, 2008	47.00	47.00	46.62	46.85
538	AMEX	DFE	Tue, Aug 19, 2008	47.42	47.42	47.17	47.18
537	AMEX	DFE	Mon, Aug 18, 2008	48.75	48.75	47.56	47.81
536	AMEX	DFE	Fri, Aug 15, 2008	48.38	48.50	48.36	48.36
535	AMEX	DFE	Thu, Aug 14, 2008	48.64	48.89	48.33	48.54
534	AMEX	DFE	Wed, Aug 13, 2008	49.28	49.28	48.96	49.12
533	AMEX	DFE	Tue, Aug 12, 2008	50.36	50.36	50.00	50.00
532	AMEX	DFE	Mon, Aug 11, 2008	50.24	50.56	50.24	50.24
531	AMEX	DFE	Fri, Aug 8, 2008	49.72	50.28	49.72	50.17
530	AMEX	DFE	Thu, Aug 7, 2008	50.47	50.47	49.75	49.75
529	AMEX	DFE	Wed, Aug 6, 2008	50.11	50.63	50.11	50.63
528	AMEX	DFE	Tue, Aug 5, 2008	49.57	50.18	49.42	50.18
527	AMEX	DFE	Mon, Aug 4, 2008	48.99	48.99	48.76	48.76
526	AMEX	DFE	Fri, Aug 1, 2008	49.04	49.04	48.75	48.75
525	AMEX	DFE	Thu, Jul 31, 2008	49.04	49.04	48.45	48.45
524	AMEX	DFE	Wed, Jul 30, 2008	48.91	49.18	48.79	49.18
523	AMEX	DFE	Tue, Jul 29, 2008	48.30	48.67	48.11	48.67
522	AMEX	DFE	Mon, Jul 28, 2008	48.76	48.76	48.57	48.57
521	AMEX	DFE	Fri, Jul 25, 2008	49.28	49.34	49.06	49.34
520	AMEX	DFE	Thu, Jul 24, 2008	50.00	50.00	49.36	49.36
519	AMEX	DFE	Wed, Jul 23, 2008	50.76	50.96	50.56	50.56
518	AMEX	DFE	Tue, Jul 22, 2008	49.64	50.16	49.52	50.16
517	AMEX	DFE	Mon, Jul 21, 2008	50.35	50.58	50.35	50.42
516	AMEX	DFE	Fri, Jul 18, 2008	49.17	49.45	49.17	49.24
515	AMEX	DFE	Thu, Jul 17, 2008	48.30	48.58	48.22	48.43
514	AMEX	DFE	Wed, Jul 16, 2008	45.77	46.85	45.77	46.85
513	AMEX	DFE	Tue, Jul 15, 2008	45.62	46.41	45.62	46.05
512	AMEX	DFE	Mon, Jul 14, 2008	47.02	47.02	46.85	46.87
511	AMEX	DFE	Fri, Jul 11, 2008	47.03	47.37	46.82	47.37
510	AMEX	DFE	Thu, Jul 10, 2008	47.47	47.49	47.29	47.29
509	AMEX	DFE	Wed, Jul 9, 2008	47.89	47.89	47.34	47.34
508	AMEX	DFE	Tue, Jul 8, 2008	46.57	47.18	46.36	47.01
507	AMEX	DFE	Mon, Jul 7, 2008	47.24	47.54	46.71	46.92
506	AMEX	DFE	Thu, Jul 3, 2008	48.15	48.15	47.95	47.98
505	AMEX	DFE	Wed, Jul 2, 2008	49.04	49.12	48.22	48.22
504	AMEX	DFE	Tue, Jul 1, 2008	49.48	49.87	49.33	49.72
503	AMEX	DFE	Mon, Jun 30, 2008	51.00	51.09	50.87	50.87
502	AMEX	DFE	Fri, Jun 27, 2008	51.50	51.50	51.47	51.47
501	AMEX	DFE	Thu, Jun 26, 2008	52.25	52.25	51.51	51.56
500	AMEX	DFE	Wed, Jun 25, 2008	52.45	53.07	52.45	52.94
499	AMEX	DFE	Tue, Jun 24, 2008	52.16	52.25	51.79	51.99
498	AMEX	DFE	Mon, Jun 23, 2008	52.84	53.43	52.79	52.84
497	AMEX	DFE	Fri, Jun 20, 2008	53.92	53.92	53.51	53.56
496	AMEX	DFE	Thu, Jun 19, 2008	54.09	54.30	53.92	54.28
495	AMEX	DFE	Wed, Jun 18, 2008	54.44	54.76	54.44	54.70
494	AMEX	DFE	Tue, Jun 17, 2008	55.50	55.50	55.36	55.36
493	AMEX	DFE	Mon, Jun 16, 2008	55.09	55.35	55.08	55.18
492	AMEX	DFE	Fri, Jun 13, 2008	54.72	54.72	54.49	54.49
491	AMEX	DFE	Thu, Jun 12, 2008	54.49	54.58	54.19	54.19
490	AMEX	DFE	Wed, Jun 11, 2008	55.15	55.15	54.61	54.72
489	AMEX	DFE	Tue, Jun 10, 2008	55.45	55.69	55.31	55.47
488	AMEX	DFE	Mon, Jun 9, 2008	56.91	56.94	56.36	56.36
487	AMEX	DFE	Fri, Jun 6, 2008	57.61	57.61	57.05	57.06
486	AMEX	DFE	Thu, Jun 5, 2008	57.28	57.91	57.28	57.89
485	AMEX	DFE	Wed, Jun 4, 2008	56.88	56.88	56.63	56.63
484	AMEX	DFE	Tue, Jun 3, 2008	57.18	57.30	57.00	57.00
483	AMEX	DFE	Mon, Jun 2, 2008	57.38	57.47	56.94	57.17
482	AMEX	DFE	Fri, May 30, 2008	57.93	57.99	57.81	57.86
481	AMEX	DFE	Thu, May 29, 2008	57.77	58.19	57.77	58.03
480	AMEX	DFE	Wed, May 28, 2008	58.25	58.31	57.87	58.30
479	AMEX	DFE	Tue, May 27, 2008	58.31	58.36	57.90	58.25
478	AMEX	DFE	Fri, May 23, 2008	58.85	58.85	58.75	58.75
477	AMEX	DFE	Thu, May 22, 2008	59.08	59.16	58.87	58.96
476	AMEX	DFE	Wed, May 21, 2008	59.11	59.20	58.38	58.38
475	AMEX	DFE	Tue, May 20, 2008	59.22	59.22	58.99	59.08
474	AMEX	DFE	Mon, May 19, 2008	59.40	59.40	58.93	58.96
473	AMEX	DFE	Fri, May 16, 2008	59.04	59.24	58.94	59.24
472	AMEX	DFE	Thu, May 15, 2008	58.41	58.77	58.41	58.64
471	AMEX	DFE	Wed, May 14, 2008	58.44	58.54	58.08	58.12
470	AMEX	DFE	Tue, May 13, 2008	58.48	58.70	58.48	58.55
469	AMEX	DFE	Mon, May 12, 2008	58.70	59.22	58.70	59.22
468	AMEX	DFE	Fri, May 9, 2008	58.45	58.45	58.25	58.36
467	AMEX	DFE	Thu, May 8, 2008	58.70	58.82	58.70	58.73
466	AMEX	DFE	Wed, May 7, 2008	58.57	58.67	58.20	58.20
465	AMEX	DFE	Tue, May 6, 2008	58.78	59.19	58.70	59.19
464	AMEX	DFE	Mon, May 5, 2008	58.32	60.76	58.32	58.50
463	AMEX	DFE	Fri, May 2, 2008	58.42	58.63	58.17	58.35
462	AMEX	DFE	Thu, May 1, 2008	57.81	58.38	57.81	58.38
461	AMEX	DFE	Wed, Apr 30, 2008	58.06	58.23	57.85	57.85
460	AMEX	DFE	Tue, Apr 29, 2008	57.79	57.79	57.62	57.74
459	AMEX	DFE	Mon, Apr 28, 2008	58.13	58.46	58.09	58.41
458	AMEX	DFE	Fri, Apr 25, 2008	57.73	57.91	57.56	57.91
457	AMEX	DFE	Thu, Apr 24, 2008	57.47	57.70	57.24	57.58
456	AMEX	DFE	Wed, Apr 23, 2008	57.86	58.00	57.67	57.97
455	AMEX	DFE	Tue, Apr 22, 2008	58.53	58.61	58.14	58.25
454	AMEX	DFE	Mon, Apr 21, 2008	58.43	58.61	58.30	58.61
453	AMEX	DFE	Fri, Apr 18, 2008	58.27	59.31	58.27	58.45
452	AMEX	DFE	Thu, Apr 17, 2008	58.13	58.61	58.02	58.40
451	AMEX	DFE	Wed, Apr 16, 2008	58.19	58.50	58.19	58.50
450	AMEX	DFE	Tue, Apr 15, 2008	57.68	57.68	57.35	57.55
449	AMEX	DFE	Mon, Apr 14, 2008	57.70	57.72	57.56	57.59
448	AMEX	DFE	Fri, Apr 11, 2008	57.69	57.84	57.16	57.16
447	AMEX	DFE	Thu, Apr 10, 2008	58.17	58.17	57.94	57.94
446	AMEX	DFE	Wed, Apr 9, 2008	58.44	58.44	58.32	58.32
445	AMEX	DFE	Tue, Apr 8, 2008	58.29	58.45	58.25	58.42
444	AMEX	DFE	Mon, Apr 7, 2008	59.53	59.65	58.61	59.09
443	AMEX	DFE	Fri, Apr 4, 2008	59.04	59.88	58.87	59.23
442	AMEX	DFE	Thu, Apr 3, 2008	58.62	59.36	58.51	59.36
441	AMEX	DFE	Wed, Apr 2, 2008	59.01	59.50	59.01	59.27
440	AMEX	DFE	Tue, Apr 1, 2008	58.56	59.50	58.47	59.50
439	AMEX	DFE	Mon, Mar 31, 2008	57.88	58.31	57.88	58.27
438	AMEX	DFE	Fri, Mar 28, 2008	57.76	57.84	57.36	57.36
437	AMEX	DFE	Thu, Mar 27, 2008	57.95	58.22	57.42	57.44
436	AMEX	DFE	Wed, Mar 26, 2008	56.72	57.21	56.72	57.08
435	AMEX	DFE	Tue, Mar 25, 2008	56.34	56.89	56.34	56.87
434	AMEX	DFE	Mon, Mar 24, 2008	56.01	56.87	56.01	56.46
433	AMEX	DFE	Thu, Mar 20, 2008	54.74	55.47	54.67	55.47
432	AMEX	DFE	Wed, Mar 19, 2008	56.06	56.13	54.70	54.70
431	AMEX	DFE	Tue, Mar 18, 2008	56.53	57.22	56.50	57.09
430	AMEX	DFE	Mon, Mar 17, 2008	55.46	56.66	55.27	56.29
429	AMEX	DFE	Fri, Mar 14, 2008	57.80	57.80	56.50	57.06
428	AMEX	DFE	Thu, Mar 13, 2008	56.96	57.71	56.96	57.65
427	AMEX	DFE	Wed, Mar 12, 2008	57.38	57.71	57.27	57.27
426	AMEX	DFE	Tue, Mar 11, 2008	56.67	56.92	54.96	56.92
425	AMEX	DFE	Mon, Mar 10, 2008	56.33	56.33	55.47	55.50
424	AMEX	DFE	Fri, Mar 7, 2008	56.83	56.86	56.28	56.28
423	AMEX	DFE	Thu, Mar 6, 2008	57.79	57.79	57.00	57.00
422	AMEX	DFE	Wed, Mar 5, 2008	57.26	57.79	57.00	57.36
421	AMEX	DFE	Tue, Mar 4, 2008	56.95	56.95	56.56	56.93
420	AMEX	DFE	Mon, Mar 3, 2008	57.21	57.38	56.88	57.23
419	AMEX	DFE	Fri, Feb 29, 2008	57.75	57.75	56.99	56.99
418	AMEX	DFE	Thu, Feb 28, 2008	58.21	58.43	58.00	58.22
417	AMEX	DFE	Wed, Feb 27, 2008	58.45	58.66	58.28	58.28
416	AMEX	DFE	Tue, Feb 26, 2008	57.49	58.47	57.17	58.19
415	AMEX	DFE	Mon, Feb 25, 2008	56.80	57.32	56.66	57.32
414	AMEX	DFE	Fri, Feb 22, 2008	56.50	56.60	55.73	56.60
413	AMEX	DFE	Thu, Feb 21, 2008	56.27	56.51	55.89	55.90
412	AMEX	DFE	Wed, Feb 20, 2008	55.14	56.36	55.14	56.07
411	AMEX	DFE	Tue, Feb 19, 2008	56.07	56.34	55.54	55.54
410	AMEX	DFE	Fri, Feb 15, 2008	54.93	55.45	54.93	55.41
409	AMEX	DFE	Thu, Feb 14, 2008	55.70	55.70	55.29	55.29
408	AMEX	DFE	Wed, Feb 13, 2008	54.81	55.55	54.81	55.37
407	AMEX	DFE	Tue, Feb 12, 2008	54.27	55.14	54.27	54.40
406	AMEX	DFE	Mon, Feb 11, 2008	53.24	53.54	52.95	53.52
405	AMEX	DFE	Fri, Feb 8, 2008	53.39	53.39	52.69	53.06
404	AMEX	DFE	Thu, Feb 7, 2008	53.67	54.13	53.35	53.55
403	AMEX	DFE	Wed, Feb 6, 2008	54.57	55.71	54.00	54.00
402	AMEX	DFE	Tue, Feb 5, 2008	55.52	55.52	54.32	54.32
401	AMEX	DFE	Mon, Feb 4, 2008	56.61	56.74	56.29	56.56
400	AMEX	DFE	Fri, Feb 1, 2008	55.64	56.28	55.64	56.26
399	AMEX	DFE	Thu, Jan 31, 2008	54.02	55.59	54.02	55.51
398	AMEX	DFE	Wed, Jan 30, 2008	54.50	56.25	53.79	55.14
397	AMEX	DFE	Tue, Jan 29, 2008	54.55	54.66	54.19	54.54
396	AMEX	DFE	Mon, Jan 28, 2008	52.89	53.61	52.89	53.61
395	AMEX	DFE	Fri, Jan 25, 2008	54.00	54.00	52.45	52.57
394	AMEX	DFE	Thu, Jan 24, 2008	52.64	53.33	52.31	53.33
393	AMEX	DFE	Wed, Jan 23, 2008	50.26	52.52	49.64	52.29
392	AMEX	DFE	Tue, Jan 22, 2008	50.73	52.57	49.66	52.57
391	AMEX	DFE	Fri, Jan 18, 2008	53.61	53.68	52.93	53.17
390	AMEX	DFE	Thu, Jan 17, 2008	54.34	54.49	52.63	52.78
389	AMEX	DFE	Wed, Jan 16, 2008	54.54	54.64	53.17	53.76
388	AMEX	DFE	Tue, Jan 15, 2008	56.08	56.08	55.00	55.00
387	AMEX	DFE	Mon, Jan 14, 2008	55.95	56.70	55.95	56.67
386	AMEX	DFE	Fri, Jan 11, 2008	55.73	55.83	55.19	55.39
385	AMEX	DFE	Thu, Jan 10, 2008	55.59	56.57	55.55	56.57
384	AMEX	DFE	Wed, Jan 9, 2008	56.41	56.59	55.79	56.59
383	AMEX	DFE	Tue, Jan 8, 2008	58.02	58.11	56.95	56.95
382	AMEX	DFE	Mon, Jan 7, 2008	57.99	57.99	56.92	57.49
381	AMEX	DFE	Fri, Jan 4, 2008	59.04	59.08	58.20	58.24
380	AMEX	DFE	Thu, Jan 3, 2008	59.72	59.89	59.54	59.54
379	AMEX	DFE	Wed, Jan 2, 2008	60.24	60.44	59.74	59.88
378	AMEX	DFE	Mon, Dec 31, 2007	60.12	60.16	58.75	59.14
377	AMEX	DFE	Fri, Dec 28, 2007	59.95	60.25	59.13	60.12
376	AMEX	DFE	Thu, Dec 27, 2007	59.53	59.61	59.12	59.12
375	AMEX	DFE	Wed, Dec 26, 2007	58.77	59.18	58.77	59.07
374	AMEX	DFE	Mon, Dec 24, 2007	57.84	59.06	54.13	58.98
373	AMEX	DFE	Fri, Dec 21, 2007	58.80	58.80	58.36	58.70
372	AMEX	DFE	Thu, Dec 20, 2007	58.36	58.45	57.97	58.18
371	AMEX	DFE	Wed, Dec 19, 2007	58.71	58.71	57.93	58.21
370	AMEX	DFE	Tue, Dec 18, 2007	59.56	59.56	58.25	58.81
369	AMEX	DFE	Mon, Dec 17, 2007	60.89	61.57	58.00	58.26
368	AMEX	DFE	Fri, Dec 14, 2007	65.31	65.34	64.06	64.35
367	AMEX	DFE	Thu, Dec 13, 2007	66.19	69.00	65.10	67.75
366	AMEX	DFE	Wed, Dec 12, 2007	66.91	67.05	66.46	66.71
365	AMEX	DFE	Tue, Dec 11, 2007	66.98	67.18	65.57	65.57
364	AMEX	DFE	Mon, Dec 10, 2007	66.79	67.05	66.79	66.89
363	AMEX	DFE	Fri, Dec 7, 2007	66.36	66.57	66.23	66.41
362	AMEX	DFE	Thu, Dec 6, 2007	65.65	66.46	65.65	66.43
361	AMEX	DFE	Wed, Dec 5, 2007	65.76	66.01	65.67	65.85
360	AMEX	DFE	Tue, Dec 4, 2007	66.04	66.18	65.85	65.91
359	AMEX	DFE	Mon, Dec 3, 2007	66.85	66.87	66.63	66.63
358	AMEX	DFE	Fri, Nov 30, 2007	64.56	67.18	64.56	66.79
357	AMEX	DFE	Thu, Nov 29, 2007	66.33	66.85	66.33	66.55
356	AMEX	DFE	Wed, Nov 28, 2007	65.86	67.08	65.71	67.02
355	AMEX	DFE	Tue, Nov 27, 2007	65.00	65.64	65.00	65.64
354	AMEX	DFE	Mon, Nov 26, 2007	65.97	66.10	64.47	64.47
353	AMEX	DFE	Fri, Nov 23, 2007	65.87	65.87	65.87	65.87
352	AMEX	DFE	Wed, Nov 21, 2007	64.75	65.18	64.14	64.69
351	AMEX	DFE	Tue, Nov 20, 2007	65.99	66.39	65.52	66.10
350	AMEX	DFE	Mon, Nov 19, 2007	69.00	69.00	65.58	65.67
349	AMEX	DFE	Fri, Nov 16, 2007	66.01	68.51	66.01	68.34
348	AMEX	DFE	Thu, Nov 15, 2007	68.50	68.64	66.46	67.63
347	AMEX	DFE	Wed, Nov 14, 2007	69.89	69.89	68.97	68.97
346	AMEX	DFE	Tue, Nov 13, 2007	69.05	69.79	66.01	69.79
345	AMEX	DFE	Mon, Nov 12, 2007	68.88	69.05	66.98	68.38
344	AMEX	DFE	Fri, Nov 9, 2007	70.43	70.58	69.75	69.75
343	AMEX	DFE	Thu, Nov 8, 2007	71.31	71.58	46.54	71.50
342	AMEX	DFE	Wed, Nov 7, 2007	71.81	71.87	70.63	70.87
341	AMEX	DFE	Tue, Nov 6, 2007	71.94	72.39	71.94	72.39
340	AMEX	DFE	Mon, Nov 5, 2007	71.62	71.69	71.17	71.56
339	AMEX	DFE	Fri, Nov 2, 2007	71.78	72.91	71.54	72.88
338	AMEX	DFE	Thu, Nov 1, 2007	72.38	72.52	71.06	71.78
337	AMEX	DFE	Wed, Oct 31, 2007	72.87	73.47	72.82	73.47
336	AMEX	DFE	Tue, Oct 30, 2007	72.23	72.45	72.11	72.15
335	AMEX	DFE	Mon, Oct 29, 2007	72.35	72.50	72.10	72.50
334	AMEX	DFE	Fri, Oct 26, 2007	71.94	72.42	71.92	72.41
333	AMEX	DFE	Thu, Oct 25, 2007	71.77	71.91	71.41	71.70
332	AMEX	DFE	Wed, Oct 24, 2007	71.27	71.27	70.72	70.76
331	AMEX	DFE	Tue, Oct 23, 2007	71.34	71.66	69.35	71.56
330	AMEX	DFE	Mon, Oct 22, 2007	69.94	70.26	68.98	70.00
329	AMEX	DFE	Fri, Oct 19, 2007	71.58	71.58	70.63	70.63
328	AMEX	DFE	Thu, Oct 18, 2007	71.86	72.14	71.61	72.02
327	AMEX	DFE	Wed, Oct 17, 2007	71.76	72.04	71.42	71.44
326	AMEX	DFE	Tue, Oct 16, 2007	71.17	71.17	70.71	70.71
325	AMEX	DFE	Mon, Oct 15, 2007	72.08	72.08	71.38	71.58
324	AMEX	DFE	Fri, Oct 12, 2007	71.76	71.79	71.57	71.66
323	AMEX	DFE	Thu, Oct 11, 2007	71.14	72.36	71.14	71.56
322	AMEX	DFE	Wed, Oct 10, 2007	71.70	71.70	70.94	71.14
321	AMEX	DFE	Tue, Oct 9, 2007	70.79	71.28	70.79	71.27
320	AMEX	DFE	Mon, Oct 8, 2007	70.96	70.96	70.64	70.81
319	AMEX	DFE	Fri, Oct 5, 2007	70.71	71.19	70.71	70.92
318	AMEX	DFE	Thu, Oct 4, 2007	70.15	70.80	70.15	70.80
317	AMEX	DFE	Wed, Oct 3, 2007	70.11	70.17	69.82	69.82
316	AMEX	DFE	Tue, Oct 2, 2007	69.96	70.00	69.00	69.77
315	AMEX	DFE	Mon, Oct 1, 2007	69.30	69.73	69.00	69.49
314	AMEX	DFE	Fri, Sep 28, 2007	69.00	69.39	68.89	69.32
313	AMEX	DFE	Thu, Sep 27, 2007	68.77	69.17	68.74	69.16
312	AMEX	DFE	Wed, Sep 26, 2007	68.19	68.31	68.00	68.14
311	AMEX	DFE	Tue, Sep 25, 2007	67.98	68.29	67.98	68.27
310	AMEX	DFE	Mon, Sep 24, 2007	69.11	69.11	68.69	68.70
309	AMEX	DFE	Fri, Sep 21, 2007	69.31	69.34	68.89	69.05
308	AMEX	DFE	Thu, Sep 20, 2007	68.66	68.86	68.54	68.55
307	AMEX	DFE	Wed, Sep 19, 2007	68.76	68.96	67.91	68.55
306	AMEX	DFE	Tue, Sep 18, 2007	67.21	68.88	67.12	68.79
305	AMEX	DFE	Mon, Sep 17, 2007	67.52	67.65	66.72	67.01
304	AMEX	DFE	Fri, Sep 14, 2007	68.49	68.68	68.43	68.58
303	AMEX	DFE	Thu, Sep 13, 2007	69.64	69.76	69.37	69.44
302	AMEX	DFE	Wed, Sep 12, 2007	69.60	69.96	69.50	69.70
301	AMEX	DFE	Tue, Sep 11, 2007	69.47	70.00	69.47	69.71
300	AMEX	DFE	Mon, Sep 10, 2007	69.41	69.41	68.58	69.17
299	AMEX	DFE	Fri, Sep 7, 2007	69.74	69.89	69.27	69.38
298	AMEX	DFE	Thu, Sep 6, 2007	69.94	70.28	69.82	70.05
297	AMEX	DFE	Wed, Sep 5, 2007	69.99	70.25	69.76	69.91
296	AMEX	DFE	Tue, Sep 4, 2007	70.01	70.86	69.99	70.75
295	AMEX	DFE	Fri, Aug 31, 2007	69.75	70.28	69.74	70.04
294	AMEX	DFE	Thu, Aug 30, 2007	68.65	69.30	68.61	68.78
293	AMEX	DFE	Wed, Aug 29, 2007	68.14	69.47	68.00	69.47
292	AMEX	DFE	Tue, Aug 28, 2007	68.52	68.55	66.84	67.01
291	AMEX	DFE	Mon, Aug 27, 2007	69.17	69.17	68.86	68.88
290	AMEX	DFE	Fri, Aug 24, 2007	68.34	69.30	68.30	69.30
289	AMEX	DFE	Thu, Aug 23, 2007	68.13	68.25	67.50	67.85
288	AMEX	DFE	Wed, Aug 22, 2007	66.87	67.51	66.84	67.39
287	AMEX	DFE	Tue, Aug 21, 2007	65.93	66.00	65.39	65.54
286	AMEX	DFE	Mon, Aug 20, 2007	66.43	66.43	65.44	66.29
285	AMEX	DFE	Fri, Aug 17, 2007	66.47	66.47	65.25	66.10
284	AMEX	DFE	Thu, Aug 16, 2007	65.35	65.55	62.28	65.25
283	AMEX	DFE	Wed, Aug 15, 2007	67.00	67.45	65.93	65.93
282	AMEX	DFE	Tue, Aug 14, 2007	69.22	69.22	67.90	67.90
281	AMEX	DFE	Mon, Aug 13, 2007	69.23	69.36	68.69	68.85
280	AMEX	DFE	Fri, Aug 10, 2007	68.00	68.73	64.29	68.54
279	AMEX	DFE	Thu, Aug 9, 2007	70.11	70.45	69.41	69.44
278	AMEX	DFE	Wed, Aug 8, 2007	72.05	72.32	71.62	72.26
277	AMEX	DFE	Tue, Aug 7, 2007	71.01	71.83	71.00	71.73
276	AMEX	DFE	Mon, Aug 6, 2007	71.25	71.95	70.65	71.75
275	AMEX	DFE	Fri, Aug 3, 2007	71.81	72.09	70.80	70.80
274	AMEX	DFE	Thu, Aug 2, 2007	72.10	72.48	71.90	72.48
273	AMEX	DFE	Wed, Aug 1, 2007	71.94	72.37	71.26	72.37
272	AMEX	DFE	Tue, Jul 31, 2007	72.72	73.14	71.80	71.81
271	AMEX	DFE	Mon, Jul 30, 2007	71.85	72.50	71.61	72.40
270	AMEX	DFE	Fri, Jul 27, 2007	71.62	71.80	70.80	70.80
269	AMEX	DFE	Thu, Jul 26, 2007	72.90	72.90	71.06	71.79
268	AMEX	DFE	Wed, Jul 25, 2007	74.36	74.40	73.45	74.12
267	AMEX	DFE	Tue, Jul 24, 2007	75.35	75.36	74.01	74.16
266	AMEX	DFE	Mon, Jul 23, 2007	75.80	75.91	75.51	75.51
265	AMEX	DFE	Fri, Jul 20, 2007	76.19	76.28	75.68	75.80
264	AMEX	DFE	Thu, Jul 19, 2007	76.20	76.41	75.99	75.99
263	AMEX	DFE	Wed, Jul 18, 2007	75.71	76.12	75.49	76.11
262	AMEX	DFE	Tue, Jul 17, 2007	75.96	76.06	75.69	75.76
261	AMEX	DFE	Mon, Jul 16, 2007	75.80	76.05	75.74	75.81
260	AMEX	DFE	Fri, Jul 13, 2007	75.86	76.14	75.77	76.03
259	AMEX	DFE	Thu, Jul 12, 2007	75.33	76.19	75.33	76.14
258	AMEX	DFE	Wed, Jul 11, 2007	74.96	75.14	74.92	75.07
257	AMEX	DFE	Tue, Jul 10, 2007	74.73	74.95	74.09	74.09
256	AMEX	DFE	Mon, Jul 9, 2007	74.74	74.98	74.69	74.85
255	AMEX	DFE	Fri, Jul 6, 2007	74.37	74.56	74.21	74.45
254	AMEX	DFE	Thu, Jul 5, 2007	74.59	74.66	74.17	74.58
253	AMEX	DFE	Tue, Jul 3, 2007	74.05	74.48	73.99	74.48
252	AMEX	DFE	Mon, Jul 2, 2007	73.43	73.70	72.44	73.55
251	AMEX	DFE	Fri, Jun 29, 2007	73.15	73.20	72.37	72.71
250	AMEX	DFE	Thu, Jun 28, 2007	72.97	73.32	72.87	72.93
249	AMEX	DFE	Wed, Jun 27, 2007	71.95	72.71	71.95	72.71
248	AMEX	DFE	Tue, Jun 26, 2007	72.86	72.90	72.32	72.43
247	AMEX	DFE	Mon, Jun 25, 2007	72.35	72.84	71.93	72.10
246	AMEX	DFE	Fri, Jun 22, 2007	73.06	73.18	72.23	72.33
245	AMEX	DFE	Thu, Jun 21, 2007	72.80	73.13	72.56	73.08
244	AMEX	DFE	Wed, Jun 20, 2007	74.03	74.03	72.62	72.62
243	AMEX	DFE	Tue, Jun 19, 2007	73.57	73.85	73.48	73.73
242	AMEX	DFE	Mon, Jun 18, 2007	73.81	73.91	73.57	73.63
241	AMEX	DFE	Fri, Jun 15, 2007	73.69	74.19	73.61	74.02
240	AMEX	DFE	Thu, Jun 14, 2007	72.54	73.24	72.48	73.06
239	AMEX	DFE	Wed, Jun 13, 2007	72.15	72.69	71.88	72.64
238	AMEX	DFE	Tue, Jun 12, 2007	72.63	73.07	71.97	71.97
237	AMEX	DFE	Mon, Jun 11, 2007	72.46	73.10	72.42	72.73
236	AMEX	DFE	Fri, Jun 8, 2007	72.11	73.17	71.98	73.16
235	AMEX	DFE	Thu, Jun 7, 2007	74.00	74.00	72.02	72.02
234	AMEX	DFE	Wed, Jun 6, 2007	75.15	75.26	74.27	74.53
233	AMEX	DFE	Tue, Jun 5, 2007	76.08	76.10	75.61	75.92
232	AMEX	DFE	Mon, Jun 4, 2007	76.05	76.39	76.00	76.38
231	AMEX	DFE	Fri, Jun 1, 2007	75.84	75.99	75.80	75.95
230	AMEX	DFE	Thu, May 31, 2007	75.52	75.73	75.42	75.67
229	AMEX	DFE	Wed, May 30, 2007	74.47	75.25	74.42	75.23
228	AMEX	DFE	Tue, May 29, 2007	75.40	75.47	74.76	75.00
227	AMEX	DFE	Fri, May 25, 2007	75.00	75.35	74.99	75.35
226	AMEX	DFE	Thu, May 24, 2007	75.41	75.63	74.79	74.80
225	AMEX	DFE	Wed, May 23, 2007	75.83	75.95	75.50	75.50
224	AMEX	DFE	Tue, May 22, 2007	75.49	75.50	75.29	75.29
223	AMEX	DFE	Mon, May 21, 2007	75.11	75.33	75.00	75.05
222	AMEX	DFE	Fri, May 18, 2007	74.85	75.42	74.82	75.42
221	AMEX	DFE	Thu, May 17, 2007	74.80	74.97	74.69	74.94
220	AMEX	DFE	Wed, May 16, 2007	74.89	75.11	74.74	75.11
219	AMEX	DFE	Tue, May 15, 2007	74.55	75.18	74.45	74.45
218	AMEX	DFE	Mon, May 14, 2007	74.49	74.50	73.99	74.17
217	AMEX	DFE	Fri, May 11, 2007	73.85	74.52	73.85	74.45
216	AMEX	DFE	Thu, May 10, 2007	74.75	74.79	73.60	73.63
215	AMEX	DFE	Wed, May 9, 2007	74.20	74.78	74.10	74.78
214	AMEX	DFE	Tue, May 8, 2007	74.75	74.89	74.46	74.89
213	AMEX	DFE	Mon, May 7, 2007	75.43	75.50	75.35	75.40
212	AMEX	DFE	Fri, May 4, 2007	75.00	75.19	74.89	75.12
211	AMEX	DFE	Thu, May 3, 2007	74.50	74.50	74.21	74.46
210	AMEX	DFE	Wed, May 2, 2007	74.10	74.66	74.06	74.55
209	AMEX	DFE	Tue, May 1, 2007	74.25	74.25	73.79	74.00
208	AMEX	DFE	Mon, Apr 30, 2007	74.00	74.46	73.71	73.76
207	AMEX	DFE	Fri, Apr 27, 2007	73.68	73.91	73.52	73.81
206	AMEX	DFE	Thu, Apr 26, 2007	73.58	74.11	73.48	73.81
205	AMEX	DFE	Wed, Apr 25, 2007	73.79	74.22	73.72	74.19
204	AMEX	DFE	Tue, Apr 24, 2007	73.47	73.60	73.32	73.51
203	AMEX	DFE	Mon, Apr 23, 2007	73.68	73.89	73.52	73.52
202	AMEX	DFE	Fri, Apr 20, 2007	73.58	73.73	73.49	73.70
201	AMEX	DFE	Thu, Apr 19, 2007	73.10	73.47	72.97	73.16
200	AMEX	DFE	Wed, Apr 18, 2007	73.56	74.08	73.48	73.91
199	AMEX	DFE	Tue, Apr 17, 2007	73.94	73.99	73.65	73.83
198	AMEX	DFE	Mon, Apr 16, 2007	73.60	74.09	73.60	73.92
197	AMEX	DFE	Fri, Apr 13, 2007	72.98	73.34	72.80	73.34
196	AMEX	DFE	Thu, Apr 12, 2007	72.05	72.86	71.96	72.83
195	AMEX	DFE	Wed, Apr 11, 2007	72.87	72.87	72.19	72.28
194	AMEX	DFE	Tue, Apr 10, 2007	72.62	72.73	72.41	72.73
193	AMEX	DFE	Mon, Apr 9, 2007	71.97	72.18	71.79	72.10
192	AMEX	DFE	Thu, Apr 5, 2007	71.77	72.08	71.70	72.06
191	AMEX	DFE	Wed, Apr 4, 2007	71.24	71.56	71.08	71.44
190	AMEX	DFE	Tue, Apr 3, 2007	71.22	71.47	71.10	71.34
189	AMEX	DFE	Mon, Apr 2, 2007	70.63	71.05	70.58	70.99
188	AMEX	DFE	Fri, Mar 30, 2007	69.72	70.39	69.69	70.39
187	AMEX	DFE	Thu, Mar 29, 2007	69.82	70.04	69.56	70.01
186	AMEX	DFE	Wed, Mar 28, 2007	69.92	70.01	69.36	69.36
185	AMEX	DFE	Tue, Mar 27, 2007	69.90	70.19	69.81	70.04
184	AMEX	DFE	Mon, Mar 26, 2007	70.08	70.41	69.93	70.39
183	AMEX	DFE	Fri, Mar 23, 2007	70.00	70.04	69.70	69.86
182	AMEX	DFE	Thu, Mar 22, 2007	70.23	70.32	69.77	69.96
181	AMEX	DFE	Wed, Mar 21, 2007	68.92	70.68	68.80	70.64
180	AMEX	DFE	Tue, Mar 20, 2007	68.00	68.41	67.94	68.40
179	AMEX	DFE	Mon, Mar 19, 2007	67.75	67.84	67.60	67.83
178	AMEX	DFE	Fri, Mar 16, 2007	67.22	67.28	66.90	67.04
177	AMEX	DFE	Thu, Mar 15, 2007	66.63	66.95	66.61	66.84
176	AMEX	DFE	Wed, Mar 14, 2007	65.76	66.64	65.42	66.63
175	AMEX	DFE	Tue, Mar 13, 2007	67.57	67.57	66.28	66.35
174	AMEX	DFE	Mon, Mar 12, 2007	67.75	68.18	67.66	68.09
173	AMEX	DFE	Fri, Mar 9, 2007	67.25	67.51	67.13	67.41
172	AMEX	DFE	Thu, Mar 8, 2007	67.01	67.45	66.94	67.16
171	AMEX	DFE	Wed, Mar 7, 2007	66.05	66.24	65.79	65.92
170	AMEX	DFE	Tue, Mar 6, 2007	65.00	65.76	64.91	65.75
169	AMEX	DFE	Mon, Mar 5, 2007	63.66	64.01	62.05	63.19
168	AMEX	DFE	Fri, Mar 2, 2007	65.70	66.12	65.34	65.34
167	AMEX	DFE	Thu, Mar 1, 2007	65.80	65.93	65.44	65.62
166	AMEX	DFE	Wed, Feb 28, 2007	66.35	66.72	66.21	66.58
165	AMEX	DFE	Tue, Feb 27, 2007	69.50	69.50	65.10	65.65
164	AMEX	DFE	Mon, Feb 26, 2007	69.41	70.37	69.41	70.26
163	AMEX	DFE	Fri, Feb 23, 2007	70.00	70.12	69.90	70.00
162	AMEX	DFE	Thu, Feb 22, 2007	69.39	69.98	69.30	69.98
161	AMEX	DFE	Wed, Feb 21, 2007	69.45	69.61	69.32	69.56
160	AMEX	DFE	Tue, Feb 20, 2007	69.52	69.98	69.40	69.84
159	AMEX	DFE	Fri, Feb 16, 2007	68.95	69.13	68.90	69.13
158	AMEX	DFE	Thu, Feb 15, 2007	69.42	69.42	69.20	69.34
157	AMEX	DFE	Wed, Feb 14, 2007	68.75	69.99	68.70	69.20
156	AMEX	DFE	Tue, Feb 13, 2007	67.95	68.42	67.94	68.41
155	AMEX	DFE	Mon, Feb 12, 2007	67.96	67.99	67.75	67.97
154	AMEX	DFE	Fri, Feb 9, 2007	68.19	68.33	67.77	67.94
153	AMEX	DFE	Thu, Feb 8, 2007	68.12	68.57	68.06	68.52
152	AMEX	DFE	Wed, Feb 7, 2007	68.55	68.72	68.43	68.56
151	AMEX	DFE	Tue, Feb 6, 2007	68.34	68.40	68.13	68.38
150	AMEX	DFE	Mon, Feb 5, 2007	67.64	67.85	67.52	67.77
149	AMEX	DFE	Fri, Feb 2, 2007	67.55	67.78	67.41	67.72
148	AMEX	DFE	Thu, Feb 1, 2007	67.18	67.39	67.15	67.32
147	AMEX	DFE	Wed, Jan 31, 2007	66.17	67.04	66.13	66.93
146	AMEX	DFE	Tue, Jan 30, 2007	66.31	66.56	66.30	66.56
145	AMEX	DFE	Mon, Jan 29, 2007	66.15	66.54	66.06	66.33
144	AMEX	DFE	Fri, Jan 26, 2007	66.17	66.37	65.93	66.29
143	AMEX	DFE	Thu, Jan 25, 2007	66.89	66.89	66.00	66.12
142	AMEX	DFE	Wed, Jan 24, 2007	66.78	66.84	66.46	66.84
141	AMEX	DFE	Tue, Jan 23, 2007	66.55	66.80	66.54	66.61
140	AMEX	DFE	Mon, Jan 22, 2007	66.62	66.66	66.40	66.45
139	AMEX	DFE	Fri, Jan 19, 2007	65.94	66.50	65.94	66.49
138	AMEX	DFE	Thu, Jan 18, 2007	66.13	66.19	65.90	66.00
137	AMEX	DFE	Wed, Jan 17, 2007	65.75	66.22	65.75	65.94
136	AMEX	DFE	Tue, Jan 16, 2007	65.91	65.91	65.59	65.76
135	AMEX	DFE	Fri, Jan 12, 2007	65.16	65.59	65.15	65.56
134	AMEX	DFE	Thu, Jan 11, 2007	64.72	64.97	64.64	64.87
133	AMEX	DFE	Wed, Jan 10, 2007	64.72	64.89	63.35	64.89
132	AMEX	DFE	Tue, Jan 9, 2007	65.30	65.35	64.91	65.25
131	AMEX	DFE	Mon, Jan 8, 2007	65.01	65.32	65.00	65.26
130	AMEX	DFE	Fri, Jan 5, 2007	65.00	65.06	64.87	65.02
129	AMEX	DFE	Thu, Jan 4, 2007	65.50	65.73	65.40	65.60
128	AMEX	DFE	Wed, Jan 3, 2007	66.20	66.30	65.46	65.66
127	AMEX	DFE	Fri, Dec 29, 2006	65.34	65.51	65.25	65.25
126	AMEX	DFE	Thu, Dec 28, 2006	65.50	65.66	65.36	65.46
125	AMEX	DFE	Wed, Dec 27, 2006	65.20	65.39	65.09	65.39
124	AMEX	DFE	Tue, Dec 26, 2006	64.68	64.83	64.55	64.68
123	AMEX	DFE	Fri, Dec 22, 2006	64.95	64.95	64.50	64.61
122	AMEX	DFE	Thu, Dec 21, 2006	64.70	64.95	64.62	64.66
121	AMEX	DFE	Wed, Dec 20, 2006	65.25	65.32	65.00	65.00
120	AMEX	DFE	Tue, Dec 19, 2006	64.70	65.29	64.65	65.29
119	AMEX	DFE	Mon, Dec 18, 2006	64.80	64.80	64.36	64.52
118	AMEX	DFE	Fri, Dec 15, 2006	64.80	64.80	64.39	64.50
117	AMEX	DFE	Thu, Dec 14, 2006	64.55	64.75	64.47	64.70
116	AMEX	DFE	Wed, Dec 13, 2006	64.37	64.57	64.32	64.57
115	AMEX	DFE	Tue, Dec 12, 2006	64.23	64.54	64.00	64.53
114	AMEX	DFE	Mon, Dec 11, 2006	63.90	64.31	63.74	64.24
113	AMEX	DFE	Fri, Dec 8, 2006	64.11	64.33	63.70	63.70
112	AMEX	DFE	Thu, Dec 7, 2006	63.86	64.14	63.76	63.80
111	AMEX	DFE	Wed, Dec 6, 2006	63.60	63.81	63.56	63.64
110	AMEX	DFE	Tue, Dec 5, 2006	63.55	63.80	63.46	63.78
109	AMEX	DFE	Mon, Dec 4, 2006	63.16	63.61	63.16	63.51
108	AMEX	DFE	Fri, Dec 1, 2006	63.10	63.37	62.79	63.27
107	AMEX	DFE	Thu, Nov 30, 2006	62.40	63.09	62.39	62.90
106	AMEX	DFE	Wed, Nov 29, 2006	61.90	61.93	61.53	61.88
105	AMEX	DFE	Tue, Nov 28, 2006	60.95	61.20	60.90	61.20
104	AMEX	DFE	Mon, Nov 27, 2006	61.30	61.30	60.79	60.80
103	AMEX	DFE	Fri, Nov 24, 2006	61.52	61.52	61.30	61.30
102	AMEX	DFE	Wed, Nov 22, 2006	61.20	61.29	61.19	61.29
101	AMEX	DFE	Tue, Nov 21, 2006	60.63	60.75	60.58	60.75
100	AMEX	DFE	Mon, Nov 20, 2006	60.42	60.42	60.18	60.18
99	AMEX	DFE	Fri, Nov 17, 2006	60.30	60.59	60.30	60.58
98	AMEX	DFE	Thu, Nov 16, 2006	60.73	60.81	60.73	60.75
97	AMEX	DFE	Wed, Nov 15, 2006	60.42	60.71	60.42	60.60
96	AMEX	DFE	Tue, Nov 14, 2006	60.78	60.80	60.63	60.67
95	AMEX	DFE	Mon, Nov 13, 2006	60.20	60.29	60.12	60.15
94	AMEX	DFE	Fri, Nov 10, 2006	60.28	60.45	60.28	60.42
93	AMEX	DFE	Thu, Nov 9, 2006	60.02	60.33	59.93	59.93
92	AMEX	DFE	Wed, Nov 8, 2006	59.65	60.20	59.65	60.12
91	AMEX	DFE	Tue, Nov 7, 2006	59.85	59.98	59.66	59.66
90	AMEX	DFE	Mon, Nov 6, 2006	59.06	59.42	59.06	59.42
89	AMEX	DFE	Fri, Nov 3, 2006	58.78	58.93	58.72	58.81
88	AMEX	DFE	Thu, Nov 2, 2006	59.01	59.03	58.94	59.03
87	AMEX	DFE	Wed, Nov 1, 2006	59.30	59.33	58.75	58.84
86	AMEX	DFE	Tue, Oct 31, 2006	58.99	58.99	58.86	58.86
85	AMEX	DFE	Mon, Oct 30, 2006	58.33	58.51	58.33	58.42
84	AMEX	DFE	Fri, Oct 27, 2006	58.53	58.58	58.24	58.24
83	AMEX	DFE	Thu, Oct 26, 2006	58.55	59.01	58.53	59.01
82	AMEX	DFE	Wed, Oct 25, 2006	57.90	58.27	57.90	58.27
81	AMEX	DFE	Tue, Oct 24, 2006	57.68	58.00	57.68	58.00
80	AMEX	DFE	Mon, Oct 23, 2006	57.64	57.81	57.62	57.81
79	AMEX	DFE	Fri, Oct 20, 2006	57.75	57.93	57.67	57.83
78	AMEX	DFE	Thu, Oct 19, 2006	57.34	57.69	57.34	57.66
77	AMEX	DFE	Wed, Oct 18, 2006	57.20	57.20	57.12	57.18
76	AMEX	DFE	Tue, Oct 17, 2006	57.06	57.08	56.88	57.08
75	AMEX	DFE	Mon, Oct 16, 2006	57.25	57.33	57.09	57.29
74	AMEX	DFE	Fri, Oct 13, 2006	56.96	57.14	56.92	57.06
73	AMEX	DFE	Thu, Oct 12, 2006	56.83	57.16	56.74	57.16
72	AMEX	DFE	Wed, Oct 11, 2006	56.23	56.56	56.23	56.42
71	AMEX	DFE	Tue, Oct 10, 2006	56.25	56.38	56.25	56.35
70	AMEX	DFE	Fri, Oct 6, 2006	56.40	56.48	56.30	56.48
69	AMEX	DFE	Thu, Oct 5, 2006	56.56	56.80	56.56	56.80
68	AMEX	DFE	Wed, Oct 4, 2006	56.30	56.57	56.23	56.55
67	AMEX	DFE	Tue, Oct 3, 2006	56.02	56.38	56.02	56.24
66	AMEX	DFE	Mon, Oct 2, 2006	56.47	56.50	56.23	56.23
65	AMEX	DFE	Fri, Sep 29, 2006	55.85	55.89	55.85	55.89
64	AMEX	DFE	Thu, Sep 28, 2006	55.60	55.93	55.57	55.93
63	AMEX	DFE	Wed, Sep 27, 2006	55.65	55.65	55.53	55.53
62	AMEX	DFE	Tue, Sep 26, 2006	55.42	55.55	55.28	55.55
61	AMEX	DFE	Mon, Sep 25, 2006	55.65	55.65	55.46	55.55
60	AMEX	DFE	Fri, Sep 22, 2006	55.86	55.86	55.86	55.86
59	AMEX	DFE	Thu, Sep 21, 2006	55.76	55.76	55.49	55.49
58	AMEX	DFE	Wed, Sep 20, 2006	55.33	55.33	55.29	55.29
57	AMEX	DFE	Tue, Sep 19, 2006	55.05	55.05	54.71	54.91
56	AMEX	DFE	Mon, Sep 18, 2006	54.88	55.04	54.88	54.89
55	AMEX	DFE	Fri, Sep 15, 2006	54.88	54.88	54.86	54.88
54	AMEX	DFE	Thu, Sep 14, 2006	54.94	54.96	54.88	54.90
53	AMEX	DFE	Wed, Sep 13, 2006	54.28	54.51	54.28	54.50
52	AMEX	DFE	Tue, Sep 12, 2006	54.14	54.44	54.14	54.37
51	AMEX	DFE	Mon, Sep 11, 2006	53.82	53.90	53.82	53.87
50	AMEX	DFE	Fri, Sep 8, 2006	53.92	54.09	53.89	54.09
49	AMEX	DFE	Thu, Sep 7, 2006	54.04	54.17	54.04	54.17
48	AMEX	DFE	Wed, Sep 6, 2006	54.95	54.95	54.75	54.75
47	AMEX	DFE	Tue, Sep 5, 2006	55.22	55.39	55.15	55.39
46	AMEX	DFE	Fri, Sep 1, 2006	55.12	55.12	55.12	55.12
45	AMEX	DFE	Thu, Aug 31, 2006	54.92	54.92	54.78	54.78
44	AMEX	DFE	Wed, Aug 30, 2006	54.90	54.95	54.56	54.82
43	AMEX	DFE	Tue, Aug 29, 2006	54.62	54.90	54.28	54.90
42	AMEX	DFE	Mon, Aug 28, 2006	54.34	54.64	54.34	54.49
41	AMEX	DFE	Fri, Aug 25, 2006	54.35	54.38	54.23	54.38
40	AMEX	DFE	Thu, Aug 24, 2006	54.51	54.51	54.12	54.23
39	AMEX	DFE	Wed, Aug 23, 2006	55.20	55.20	54.40	54.53
38	AMEX	DFE	Tue, Aug 22, 2006	55.50	55.70	55.50	55.57
37	AMEX	DFE	Mon, Aug 21, 2006	55.36	55.65	55.36	55.65
36	AMEX	DFE	Fri, Aug 18, 2006	55.00	55.15	55.00	55.15
35	AMEX	DFE	Thu, Aug 17, 2006	55.10	55.22	55.10	55.22
34	AMEX	DFE	Wed, Aug 16, 2006	54.80	55.22	54.80	55.22
33	AMEX	DFE	Tue, Aug 15, 2006	54.45	54.55	54.45	54.55
32	AMEX	DFE	Mon, Aug 14, 2006	53.85	53.85	53.85	53.85
31	AMEX	DFE	Thu, Aug 10, 2006	53.88	53.88	53.88	53.88
30	AMEX	DFE	Wed, Aug 9, 2006	54.30	54.30	54.20	54.20
29	AMEX	DFE	Tue, Aug 8, 2006	54.32	54.32	54.32	54.32
28	AMEX	DFE	Mon, Aug 7, 2006	54.14	54.45	54.14	54.45
27	AMEX	DFE	Fri, Aug 4, 2006	54.31	54.50	54.31	54.36
26	AMEX	DFE	Thu, Aug 3, 2006	53.55	53.55	53.55	53.55
25	AMEX	DFE	Wed, Aug 2, 2006	54.05	54.05	54.00	54.00
24	AMEX	DFE	Tue, Aug 1, 2006	53.53	53.63	53.53	53.63
23	AMEX	DFE	Mon, Jul 31, 2006	53.69	53.69	53.66	53.66
22	AMEX	DFE	Fri, Jul 28, 2006	53.39	53.39	53.39	53.39
21	AMEX	DFE	Thu, Jul 27, 2006	52.99	52.99	52.99	52.99
20	AMEX	DFE	Wed, Jul 26, 2006	52.36	52.37	52.36	52.37
19	AMEX	DFE	Fri, Jul 21, 2006	51.95	51.95	51.95	51.95
18	AMEX	DFE	Thu, Jul 20, 2006	51.91	51.91	51.91	51.91
17	AMEX	DFE	Wed, Jul 19, 2006	51.24	51.24	51.24	51.24
16	AMEX	DFE	Fri, Jul 14, 2006	51.63	51.63	51.63	51.63
15	AMEX	DFE	Thu, Jul 13, 2006	52.52	52.52	52.18	52.18
14	AMEX	DFE	Wed, Jul 12, 2006	53.08	53.08	52.82	52.82
13	AMEX	DFE	Mon, Jul 10, 2006	53.00	53.00	53.00	53.00
12	AMEX	DFE	Fri, Jul 7, 2006	53.47	53.47	53.41	53.41
11	AMEX	DFE	Wed, Jul 5, 2006	53.02	53.02	53.02	53.02
10	AMEX	DFE	Mon, Jul 3, 2006	53.29	53.43	53.29	53.43
9	AMEX	DFE	Fri, Jun 30, 2006	53.07	53.07	53.07	53.07
8	AMEX	DFE	Wed, Jun 28, 2006	50.95	50.95	50.95	50.95
7	AMEX	DFE	Tue, Jun 27, 2006	50.99	50.99	50.93	50.93
6	AMEX	DFE	Mon, Jun 26, 2006	50.96	50.96	50.96	50.96
5	AMEX	DFE	Thu, Jun 22, 2006	50.82	50.91	50.76	50.76
4	AMEX	DFE	Wed, Jun 21, 2006	50.86	50.86	50.86	50.86
3	AMEX	DFE	Tue, Jun 20, 2006	50.89	50.89	50.76	50.76
2	AMEX	DFE	Mon, Jun 19, 2006	51.01	51.01	51.01	51.01
1	AMEX	DFE	Fri, Jun 16, 2006	50.86	50.94	50.78	50.87
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Europe SmallCap Dividend Fund AMEX:DFE 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