Discover Financial Services NYSE:DFS Historical Prices

Below are the 4197 trading days of historical prices for DFS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4197	NYSE	DFS	Mon, Mar 4, 2024	121.01	121.01	121.01	121.01
4196	NYSE	DFS	Fri, Mar 1, 2024	120.77	121.48	120.43	120.81
4195	NYSE	DFS	Thu, Feb 29, 2024	123.40	123.60	120.41	120.70
4194	NYSE	DFS	Wed, Feb 28, 2024	122.65	123.91	122.31	123.25
4193	NYSE	DFS	Tue, Feb 27, 2024	122.07	123.37	121.44	122.65
4192	NYSE	DFS	Mon, Feb 26, 2024	121.21	123.38	121.03	121.96
4191	NYSE	DFS	Fri, Feb 23, 2024	121.13	123.39	120.37	121.71
4190	NYSE	DFS	Thu, Feb 22, 2024	120.99	122.37	120.00	120.06
4189	NYSE	DFS	Wed, Feb 21, 2024	121.45	123.92	120.28	120.71
4188	NYSE	DFS	Tue, Feb 20, 2024	123.50	127.34	121.10	123.72
4187	NYSE	DFS	Fri, Feb 16, 2024	110.23	111.66	109.68	110.49
4186	NYSE	DFS	Thu, Feb 15, 2024	109.95	110.77	109.50	110.72
4185	NYSE	DFS	Wed, Feb 14, 2024	109.18	109.57	108.24	109.11
4184	NYSE	DFS	Tue, Feb 13, 2024	108.42	108.92	107.10	108.39
4183	NYSE	DFS	Mon, Feb 12, 2024	109.30	111.33	109.21	110.50
4182	NYSE	DFS	Fri, Feb 9, 2024	108.78	109.44	108.03	109.18
4181	NYSE	DFS	Thu, Feb 8, 2024	107.89	108.93	106.65	108.84
4180	NYSE	DFS	Wed, Feb 7, 2024	106.00	106.47	104.08	106.28
4179	NYSE	DFS	Tue, Feb 6, 2024	106.58	107.06	104.72	105.66
4178	NYSE	DFS	Mon, Feb 5, 2024	105.77	107.24	105.67	106.63
4177	NYSE	DFS	Fri, Feb 2, 2024	106.51	107.91	105.71	107.00
4176	NYSE	DFS	Thu, Feb 1, 2024	105.84	106.90	104.52	106.56
4175	NYSE	DFS	Wed, Jan 31, 2024	106.63	108.09	105.41	105.52
4174	NYSE	DFS	Tue, Jan 30, 2024	105.70	108.66	105.70	108.24
4173	NYSE	DFS	Mon, Jan 29, 2024	106.80	107.05	105.16	106.07
4172	NYSE	DFS	Fri, Jan 26, 2024	104.24	107.09	103.91	106.92
4171	NYSE	DFS	Thu, Jan 25, 2024	101.71	104.61	101.71	103.74
4170	NYSE	DFS	Wed, Jan 24, 2024	100.88	101.56	99.79	101.22
4169	NYSE	DFS	Tue, Jan 23, 2024	99.77	100.66	99.07	100.44
4168	NYSE	DFS	Mon, Jan 22, 2024	97.75	102.06	97.70	99.65
4167	NYSE	DFS	Fri, Jan 19, 2024	97.49	98.67	96.80	97.33
4166	NYSE	DFS	Thu, Jan 18, 2024	101.04	104.65	96.46	97.00
4165	NYSE	DFS	Wed, Jan 17, 2024	107.92	109.56	107.81	108.74
4164	NYSE	DFS	Tue, Jan 16, 2024	108.54	109.69	107.74	109.66
4163	NYSE	DFS	Fri, Jan 12, 2024	111.32	111.58	108.24	109.53
4162	NYSE	DFS	Thu, Jan 11, 2024	110.82	111.33	109.07	111.23
4161	NYSE	DFS	Wed, Jan 10, 2024	111.14	112.12	110.31	111.03
4160	NYSE	DFS	Tue, Jan 9, 2024	111.58	111.91	110.98	111.42
4159	NYSE	DFS	Mon, Jan 8, 2024	111.57	112.87	111.40	112.84
4158	NYSE	DFS	Fri, Jan 5, 2024	109.79	112.99	109.29	111.85
4157	NYSE	DFS	Thu, Jan 4, 2024	110.89	111.84	110.08	110.33
4156	NYSE	DFS	Wed, Jan 3, 2024	113.00	113.17	109.94	110.74
4155	NYSE	DFS	Tue, Jan 2, 2024	111.31	112.70	111.05	112.34
4154	NYSE	DFS	Fri, Dec 29, 2023	112.80	113.42	112.08	112.40
4153	NYSE	DFS	Thu, Dec 28, 2023	112.24	112.67	111.91	112.57
4152	NYSE	DFS	Wed, Dec 27, 2023	111.50	112.30	111.25	112.24
4151	NYSE	DFS	Tue, Dec 26, 2023	110.84	111.68	110.78	111.65
4150	NYSE	DFS	Fri, Dec 22, 2023	111.60	111.91	110.53	110.99
4149	NYSE	DFS	Thu, Dec 21, 2023	109.07	111.43	108.93	111.16
4148	NYSE	DFS	Wed, Dec 20, 2023	110.29	110.73	107.56	107.62
4147	NYSE	DFS	Tue, Dec 19, 2023	106.77	109.04	106.77	108.96
4146	NYSE	DFS	Mon, Dec 18, 2023	106.79	107.25	106.22	106.85
4145	NYSE	DFS	Fri, Dec 15, 2023	107.00	107.94	105.74	106.03
4144	NYSE	DFS	Thu, Dec 14, 2023	106.32	108.25	106.00	107.72
4143	NYSE	DFS	Wed, Dec 13, 2023	102.86	105.99	101.42	105.81
4142	NYSE	DFS	Tue, Dec 12, 2023	103.18	104.27	102.71	102.74
4141	NYSE	DFS	Mon, Dec 11, 2023	103.64	103.91	102.64	103.30
4140	NYSE	DFS	Fri, Dec 8, 2023	102.25	104.28	102.02	103.30
4139	NYSE	DFS	Thu, Dec 7, 2023	101.18	102.54	101.18	102.33
4138	NYSE	DFS	Wed, Dec 6, 2023	101.89	105.31	100.45	100.70
4137	NYSE	DFS	Tue, Dec 5, 2023	94.00	99.92	94.00	99.08
4136	NYSE	DFS	Mon, Dec 4, 2023	94.71	95.96	93.83	94.74
4135	NYSE	DFS	Fri, Dec 1, 2023	92.69	95.96	92.66	95.62
4134	NYSE	DFS	Thu, Nov 30, 2023	89.68	93.45	89.58	93.00
4133	NYSE	DFS	Wed, Nov 29, 2023	88.00	90.16	87.50	88.89
4132	NYSE	DFS	Tue, Nov 28, 2023	85.44	87.55	85.37	87.22
4131	NYSE	DFS	Mon, Nov 27, 2023	86.21	86.56	85.20	85.44
4130	NYSE	DFS	Fri, Nov 24, 2023	86.73	87.10	86.32	86.77
4129	NYSE	DFS	Wed, Nov 22, 2023	86.52	87.02	85.97	86.47
4128	NYSE	DFS	Tue, Nov 21, 2023	86.25	87.01	85.75	85.94
4127	NYSE	DFS	Mon, Nov 20, 2023	86.63	87.25	86.15	86.25
4126	NYSE	DFS	Fri, Nov 17, 2023	85.07	86.38	84.67	86.38
4125	NYSE	DFS	Thu, Nov 16, 2023	85.58	85.93	84.03	84.20
4124	NYSE	DFS	Wed, Nov 15, 2023	85.33	86.53	84.00	85.66
4123	NYSE	DFS	Tue, Nov 14, 2023	85.94	86.42	84.66	85.67
4122	NYSE	DFS	Mon, Nov 13, 2023	83.19	84.04	82.68	83.81
4121	NYSE	DFS	Fri, Nov 10, 2023	83.50	83.63	82.15	83.51
4120	NYSE	DFS	Thu, Nov 9, 2023	84.75	84.89	82.68	82.87
4119	NYSE	DFS	Wed, Nov 8, 2023	84.87	85.33	83.76	84.34
4118	NYSE	DFS	Tue, Nov 7, 2023	86.47	86.59	84.63	84.86
4117	NYSE	DFS	Mon, Nov 6, 2023	87.10	87.65	85.86	86.52
4116	NYSE	DFS	Fri, Nov 3, 2023	86.64	88.18	86.64	87.18
4115	NYSE	DFS	Thu, Nov 2, 2023	84.00	85.22	83.57	85.20
4114	NYSE	DFS	Wed, Nov 1, 2023	82.41	82.82	81.61	82.59
4113	NYSE	DFS	Tue, Oct 31, 2023	81.47	82.37	81.09	82.08
4112	NYSE	DFS	Mon, Oct 30, 2023	80.96	81.46	80.38	81.14
4111	NYSE	DFS	Fri, Oct 27, 2023	81.21	81.47	79.04	80.49
4110	NYSE	DFS	Thu, Oct 26, 2023	80.30	81.67	80.04	80.82
4109	NYSE	DFS	Wed, Oct 25, 2023	80.53	81.50	79.74	80.60
4108	NYSE	DFS	Tue, Oct 24, 2023	82.66	83.16	81.02	81.07
4107	NYSE	DFS	Mon, Oct 23, 2023	81.47	83.07	81.24	82.37
4106	NYSE	DFS	Fri, Oct 20, 2023	84.34	84.40	82.07	82.19
4105	NYSE	DFS	Thu, Oct 19, 2023	85.05	87.50	83.40	84.59
4104	NYSE	DFS	Wed, Oct 18, 2023	92.17	92.84	91.64	91.85
4103	NYSE	DFS	Tue, Oct 17, 2023	89.39	93.13	89.39	93.02
4102	NYSE	DFS	Mon, Oct 16, 2023	90.49	91.28	89.44	90.82
4101	NYSE	DFS	Fri, Oct 13, 2023	91.50	92.17	89.25	89.40
4100	NYSE	DFS	Thu, Oct 12, 2023	91.35	91.35	89.55	90.73
4099	NYSE	DFS	Wed, Oct 11, 2023	91.29	92.40	89.69	90.76
4098	NYSE	DFS	Tue, Oct 10, 2023	91.00	92.39	90.28	91.34
4097	NYSE	DFS	Mon, Oct 9, 2023	87.67	90.49	87.50	89.99
4096	NYSE	DFS	Fri, Oct 6, 2023	86.40	90.03	86.14	88.69
4095	NYSE	DFS	Thu, Oct 5, 2023	86.97	87.35	85.95	87.15
4094	NYSE	DFS	Wed, Oct 4, 2023	87.15	87.76	86.41	87.35
4093	NYSE	DFS	Tue, Oct 3, 2023	89.94	90.90	87.01	87.26
4092	NYSE	DFS	Mon, Oct 2, 2023	91.47	92.89	90.44	90.83
4091	NYSE	DFS	Fri, Sep 29, 2023	86.86	87.60	86.06	86.63
4090	NYSE	DFS	Thu, Sep 28, 2023	84.75	86.71	84.56	86.33
4089	NYSE	DFS	Wed, Sep 27, 2023	87.21	87.41	84.43	85.26
4088	NYSE	DFS	Tue, Sep 26, 2023	86.70	88.09	86.52	86.86
4087	NYSE	DFS	Mon, Sep 25, 2023	86.70	87.65	86.39	87.57
4086	NYSE	DFS	Fri, Sep 22, 2023	87.93	88.05	87.04	87.19
4085	NYSE	DFS	Thu, Sep 21, 2023	87.54	88.69	87.53	87.55
4084	NYSE	DFS	Wed, Sep 20, 2023	89.66	90.03	88.54	88.66
4083	NYSE	DFS	Tue, Sep 19, 2023	88.51	89.12	88.09	88.81
4082	NYSE	DFS	Mon, Sep 18, 2023	89.12	89.26	87.71	88.47
4081	NYSE	DFS	Fri, Sep 15, 2023	89.78	91.34	89.42	89.74
4080	NYSE	DFS	Thu, Sep 14, 2023	89.74	90.75	89.37	90.08
4079	NYSE	DFS	Wed, Sep 13, 2023	89.66	89.83	88.00	88.67
4078	NYSE	DFS	Tue, Sep 12, 2023	89.25	90.02	87.45	89.14
4077	NYSE	DFS	Mon, Sep 11, 2023	90.44	90.83	89.50	89.63
4076	NYSE	DFS	Fri, Sep 8, 2023	89.80	90.08	88.88	89.57
4075	NYSE	DFS	Thu, Sep 7, 2023	90.60	91.46	89.12	89.39
4074	NYSE	DFS	Wed, Sep 6, 2023	91.13	92.09	90.44	91.51
4073	NYSE	DFS	Tue, Sep 5, 2023	91.54	92.41	91.06	91.81
4072	NYSE	DFS	Fri, Sep 1, 2023	91.29	92.17	90.87	92.06
4071	NYSE	DFS	Thu, Aug 31, 2023	90.12	90.90	89.56	90.07
4070	NYSE	DFS	Wed, Aug 30, 2023	90.68	90.80	89.65	89.72
4069	NYSE	DFS	Tue, Aug 29, 2023	89.28	90.38	89.22	90.35
4068	NYSE	DFS	Mon, Aug 28, 2023	89.17	90.40	89.17	89.53
4067	NYSE	DFS	Fri, Aug 25, 2023	89.32	89.83	88.00	88.74
4066	NYSE	DFS	Thu, Aug 24, 2023	89.41	90.95	88.65	89.14
4065	NYSE	DFS	Wed, Aug 23, 2023	88.48	88.93	87.90	88.59
4064	NYSE	DFS	Tue, Aug 22, 2023	91.89	92.14	88.87	88.31
4063	NYSE	DFS	Mon, Aug 21, 2023	93.27	93.70	90.86	92.03
4062	NYSE	DFS	Fri, Aug 18, 2023	91.76	94.35	91.58	93.34
4061	NYSE	DFS	Thu, Aug 17, 2023	92.92	93.75	91.67	92.38
4060	NYSE	DFS	Wed, Aug 16, 2023	92.00	92.76	89.20	90.26
4059	NYSE	DFS	Tue, Aug 15, 2023	93.50	95.30	91.62	92.96
4058	NYSE	DFS	Mon, Aug 14, 2023	102.77	103.53	102.16	102.65
4057	NYSE	DFS	Fri, Aug 11, 2023	103.15	103.83	103.11	103.56
4056	NYSE	DFS	Thu, Aug 10, 2023	104.98	105.41	103.55	103.60
4055	NYSE	DFS	Wed, Aug 9, 2023	104.33	105.75	103.60	104.36
4054	NYSE	DFS	Tue, Aug 8, 2023	101.34	104.80	100.56	104.64
4053	NYSE	DFS	Mon, Aug 7, 2023	103.01	103.34	102.27	102.94
4052	NYSE	DFS	Fri, Aug 4, 2023	102.55	103.65	102.02	102.36
4051	NYSE	DFS	Thu, Aug 3, 2023	102.61	103.13	101.83	102.59
4050	NYSE	DFS	Wed, Aug 2, 2023	103.68	103.68	102.15	103.15
4049	NYSE	DFS	Tue, Aug 1, 2023	104.99	105.05	103.85	104.82
4048	NYSE	DFS	Mon, Jul 31, 2023	104.96	106.65	104.86	105.55
4047	NYSE	DFS	Fri, Jul 28, 2023	105.68	105.81	104.47	104.67
4046	NYSE	DFS	Thu, Jul 27, 2023	107.08	107.19	103.90	104.18
4045	NYSE	DFS	Wed, Jul 26, 2023	108.34	108.93	105.97	106.49
4044	NYSE	DFS	Tue, Jul 25, 2023	108.71	109.10	107.33	107.96
4043	NYSE	DFS	Mon, Jul 24, 2023	105.01	109.18	104.93	108.84
4042	NYSE	DFS	Fri, Jul 21, 2023	101.81	106.51	101.60	105.11
4041	NYSE	DFS	Thu, Jul 20, 2023	103.37	106.87	101.03	102.45
4040	NYSE	DFS	Wed, Jul 19, 2023	121.48	122.50	121.24	121.85
4039	NYSE	DFS	Tue, Jul 18, 2023	120.94	122.01	120.38	121.70
4038	NYSE	DFS	Mon, Jul 17, 2023	118.28	121.02	117.89	120.37
4037	NYSE	DFS	Fri, Jul 14, 2023	120.26	120.30	117.54	118.56
4036	NYSE	DFS	Thu, Jul 13, 2023	119.63	120.38	119.10	119.68
4035	NYSE	DFS	Wed, Jul 12, 2023	120.89	121.03	118.63	119.12
4034	NYSE	DFS	Tue, Jul 11, 2023	119.13	120.43	118.79	119.49
4033	NYSE	DFS	Mon, Jul 10, 2023	117.09	118.63	116.98	118.49
4032	NYSE	DFS	Fri, Jul 7, 2023	115.72	118.12	115.44	116.94
4031	NYSE	DFS	Thu, Jul 6, 2023	114.89	115.66	113.59	115.64
4030	NYSE	DFS	Wed, Jul 5, 2023	117.01	117.68	116.21	116.30
4029	NYSE	DFS	Mon, Jul 3, 2023	116.82	118.97	116.73	118.09
4028	NYSE	DFS	Fri, Jun 30, 2023	118.80	118.80	116.66	116.85
4027	NYSE	DFS	Thu, Jun 29, 2023	117.66	118.53	117.11	117.90
4026	NYSE	DFS	Wed, Jun 28, 2023	117.00	117.47	116.18	117.41
4025	NYSE	DFS	Tue, Jun 27, 2023	115.26	117.35	114.68	117.32
4024	NYSE	DFS	Mon, Jun 26, 2023	115.44	117.02	115.32	115.45
4023	NYSE	DFS	Fri, Jun 23, 2023	114.04	115.97	113.60	115.42
4022	NYSE	DFS	Thu, Jun 22, 2023	115.76	116.04	114.31	115.48
4021	NYSE	DFS	Wed, Jun 21, 2023	115.52	116.74	115.16	116.30
4020	NYSE	DFS	Tue, Jun 20, 2023	114.80	115.77	114.03	115.53
4019	NYSE	DFS	Fri, Jun 16, 2023	116.92	117.05	114.94	115.32
4018	NYSE	DFS	Thu, Jun 15, 2023	116.16	117.40	114.89	117.26
4017	NYSE	DFS	Wed, Jun 14, 2023	117.97	118.75	115.68	117.14
4016	NYSE	DFS	Tue, Jun 13, 2023	114.99	117.84	114.78	117.72
4015	NYSE	DFS	Mon, Jun 12, 2023	114.12	115.48	113.85	114.82
4014	NYSE	DFS	Fri, Jun 9, 2023	113.62	114.47	113.11	114.14
4013	NYSE	DFS	Thu, Jun 8, 2023	113.00	113.86	112.40	113.59
4012	NYSE	DFS	Wed, Jun 7, 2023	112.83	113.80	112.51	113.10
4011	NYSE	DFS	Tue, Jun 6, 2023	109.16	112.34	109.08	112.33
4010	NYSE	DFS	Mon, Jun 5, 2023	109.62	109.43	107.82	109.09
4009	NYSE	DFS	Fri, Jun 2, 2023	106.81	109.81	106.00	109.09
4008	NYSE	DFS	Thu, Jun 1, 2023	103.25	105.79	102.72	105.33
4007	NYSE	DFS	Wed, May 31, 2023	103.00	103.76	101.29	102.74
4006	NYSE	DFS	Tue, May 30, 2023	102.74	103.88	102.29	103.32
4005	NYSE	DFS	Fri, May 26, 2023	100.31	102.45	99.80	102.36
4004	NYSE	DFS	Thu, May 25, 2023	99.32	100.39	99.06	99.88
4003	NYSE	DFS	Wed, May 24, 2023	100.39	100.79	99.04	99.42
4002	NYSE	DFS	Tue, May 23, 2023	101.00	102.84	101.00	101.20
4001	NYSE	DFS	Mon, May 22, 2023	100.98	101.41	100.29	101.06
4000	NYSE	DFS	Fri, May 19, 2023	101.03	101.46	99.54	100.74
3999	NYSE	DFS	Thu, May 18, 2023	98.79	100.92	98.11	100.61
3998	NYSE	DFS	Wed, May 17, 2023	97.56	98.98	96.19	98.59
3997	NYSE	DFS	Tue, May 16, 2023	97.20	98.70	95.34	96.31
3996	NYSE	DFS	Mon, May 15, 2023	95.75	97.57	95.34	97.04
3995	NYSE	DFS	Fri, May 12, 2023	96.68	96.80	94.40	95.23
3994	NYSE	DFS	Thu, May 11, 2023	94.47	96.11	93.96	95.83
3993	NYSE	DFS	Wed, May 10, 2023	98.04	98.04	94.46	95.35
3992	NYSE	DFS	Tue, May 9, 2023	95.90	97.05	95.60	96.69
3991	NYSE	DFS	Mon, May 8, 2023	96.65	97.28	96.00	96.84
3990	NYSE	DFS	Fri, May 5, 2023	94.74	96.37	94.42	95.96
3989	NYSE	DFS	Thu, May 4, 2023	94.54	95.00	91.87	92.44
3988	NYSE	DFS	Wed, May 3, 2023	95.44	98.28	95.19	95.78
3987	NYSE	DFS	Tue, May 2, 2023	98.62	98.69	94.01	95.22
3986	NYSE	DFS	Mon, May 1, 2023	103.43	103.43	99.32	99.61
3985	NYSE	DFS	Fri, Apr 28, 2023	100.66	103.71	100.30	103.47
3984	NYSE	DFS	Thu, Apr 27, 2023	101.55	102.71	100.72	101.99
3983	NYSE	DFS	Wed, Apr 26, 2023	101.87	103.12	100.83	101.18
3982	NYSE	DFS	Tue, Apr 25, 2023	103.52	103.61	101.59	101.78
3981	NYSE	DFS	Mon, Apr 24, 2023	105.52	105.81	104.17	104.49
3980	NYSE	DFS	Fri, Apr 21, 2023	104.87	106.57	103.33	105.52
3979	NYSE	DFS	Thu, Apr 20, 2023	104.15	105.67	101.83	105.18
3978	NYSE	DFS	Wed, Apr 19, 2023	104.03	106.47	103.30	105.76
3977	NYSE	DFS	Tue, Apr 18, 2023	102.50	103.82	102.22	103.63
3976	NYSE	DFS	Mon, Apr 17, 2023	100.00	102.67	99.18	102.66
3975	NYSE	DFS	Fri, Apr 14, 2023	102.10	102.83	100.59	101.17
3974	NYSE	DFS	Thu, Apr 13, 2023	99.54	100.51	98.82	100.49
3973	NYSE	DFS	Wed, Apr 12, 2023	101.14	101.55	98.77	99.15
3972	NYSE	DFS	Tue, Apr 11, 2023	99.17	101.02	99.13	100.40
3971	NYSE	DFS	Mon, Apr 10, 2023	96.36	98.45	96.17	98.17
3970	NYSE	DFS	Thu, Apr 6, 2023	97.53	97.99	96.65	97.02
3969	NYSE	DFS	Wed, Apr 5, 2023	97.19	97.99	96.30	97.40
3968	NYSE	DFS	Tue, Apr 4, 2023	100.24	100.40	97.43	98.58
3967	NYSE	DFS	Mon, Apr 3, 2023	98.89	99.73	98.15	98.82
3966	NYSE	DFS	Fri, Mar 31, 2023	98.72	99.06	98.18	98.84
3965	NYSE	DFS	Thu, Mar 30, 2023	98.64	99.29	97.69	98.12
3964	NYSE	DFS	Wed, Mar 29, 2023	95.99	97.90	95.64	97.68
3963	NYSE	DFS	Tue, Mar 28, 2023	94.00	95.22	93.60	94.16
3962	NYSE	DFS	Mon, Mar 27, 2023	95.13	95.75	94.03	94.39
3961	NYSE	DFS	Fri, Mar 24, 2023	91.80	92.87	90.45	92.85
3960	NYSE	DFS	Thu, Mar 23, 2023	95.02	96.21	92.80	93.57
3959	NYSE	DFS	Wed, Mar 22, 2023	98.27	98.46	94.73	94.78
3958	NYSE	DFS	Tue, Mar 21, 2023	97.00	98.83	96.70	98.34
3957	NYSE	DFS	Mon, Mar 20, 2023	93.64	96.80	93.45	93.82
3956	NYSE	DFS	Fri, Mar 17, 2023	94.71	94.71	91.43	92.24
3955	NYSE	DFS	Thu, Mar 16, 2023	94.69	96.38	91.08	95.48
3954	NYSE	DFS	Wed, Mar 15, 2023	97.85	98.82	94.69	96.25
3953	NYSE	DFS	Tue, Mar 14, 2023	101.84	103.10	100.00	101.44
3952	NYSE	DFS	Mon, Mar 13, 2023	99.25	100.55	95.98	97.52
3951	NYSE	DFS	Fri, Mar 10, 2023	104.00	104.58	100.04	102.14
3950	NYSE	DFS	Thu, Mar 9, 2023	110.42	111.23	105.55	105.64
3949	NYSE	DFS	Wed, Mar 8, 2023	111.53	112.04	109.77	110.60
3948	NYSE	DFS	Tue, Mar 7, 2023	113.48	114.19	111.20	111.39
3947	NYSE	DFS	Mon, Mar 6, 2023	114.65	115.66	113.57	113.95
3946	NYSE	DFS	Fri, Mar 3, 2023	113.17	115.10	112.74	114.77
3945	NYSE	DFS	Thu, Mar 2, 2023	111.61	112.65	110.60	112.37
3944	NYSE	DFS	Wed, Mar 1, 2023	111.39	113.76	111.39	112.94
3943	NYSE	DFS	Tue, Feb 28, 2023	111.49	112.57	111.39	112.00
3942	NYSE	DFS	Mon, Feb 27, 2023	113.34	113.57	111.28	111.45
3941	NYSE	DFS	Fri, Feb 24, 2023	109.03	112.43	108.91	112.22
3940	NYSE	DFS	Thu, Feb 23, 2023	109.77	111.28	109.00	110.70
3939	NYSE	DFS	Wed, Feb 22, 2023	108.99	110.43	108.73	109.58
3938	NYSE	DFS	Tue, Feb 21, 2023	109.95	110.24	108.82	108.53
3937	NYSE	DFS	Fri, Feb 17, 2023	110.89	111.20	109.12	111.18
3936	NYSE	DFS	Thu, Feb 16, 2023	113.92	114.27	111.60	111.63
3935	NYSE	DFS	Wed, Feb 15, 2023	114.32	115.46	113.74	115.25
3934	NYSE	DFS	Tue, Feb 14, 2023	115.72	117.00	114.30	115.35
3933	NYSE	DFS	Mon, Feb 13, 2023	115.01	116.38	114.39	116.15
3932	NYSE	DFS	Fri, Feb 10, 2023	114.37	115.24	113.65	115.00
3931	NYSE	DFS	Thu, Feb 9, 2023	116.42	117.09	114.15	114.53
3930	NYSE	DFS	Wed, Feb 8, 2023	115.51	117.50	115.51	115.60
3929	NYSE	DFS	Tue, Feb 7, 2023	116.58	118.71	116.58	117.83
3928	NYSE	DFS	Mon, Feb 6, 2023	118.13	118.39	116.83	117.15
3927	NYSE	DFS	Fri, Feb 3, 2023	116.27	119.91	115.71	119.00
3926	NYSE	DFS	Thu, Feb 2, 2023	116.64	119.24	116.44	117.95
3925	NYSE	DFS	Wed, Feb 1, 2023	112.95	117.33	112.47	115.83
3924	NYSE	DFS	Tue, Jan 31, 2023	114.78	116.95	114.36	116.73
3923	NYSE	DFS	Mon, Jan 30, 2023	116.30	117.31	114.36	114.44
3922	NYSE	DFS	Fri, Jan 27, 2023	115.69	118.40	115.69	117.57
3921	NYSE	DFS	Thu, Jan 26, 2023	115.49	115.95	113.25	114.69
3920	NYSE	DFS	Wed, Jan 25, 2023	110.38	115.05	110.35	114.90
3919	NYSE	DFS	Tue, Jan 24, 2023	109.25	112.37	109.04	111.49
3918	NYSE	DFS	Mon, Jan 23, 2023	106.42	111.24	106.29	110.29
3917	NYSE	DFS	Fri, Jan 20, 2023	101.91	106.21	101.75	106.14
3916	NYSE	DFS	Thu, Jan 19, 2023	95.55	102.12	94.42	101.90
3915	NYSE	DFS	Wed, Jan 18, 2023	105.39	106.32	102.21	102.34
3914	NYSE	DFS	Tue, Jan 17, 2023	106.30	107.02	105.09	105.41
3913	NYSE	DFS	Fri, Jan 13, 2023	104.11	107.34	104.11	107.20
3912	NYSE	DFS	Thu, Jan 12, 2023	108.15	108.30	105.86	106.06
3911	NYSE	DFS	Wed, Jan 11, 2023	105.51	107.24	105.51	107.04
3910	NYSE	DFS	Tue, Jan 10, 2023	103.81	105.70	103.26	105.61
3909	NYSE	DFS	Mon, Jan 9, 2023	103.91	105.10	103.56	103.88
3908	NYSE	DFS	Fri, Jan 6, 2023	99.58	103.22	99.58	103.04
3907	NYSE	DFS	Thu, Jan 5, 2023	100.24	100.85	99.04	99.55
3906	NYSE	DFS	Wed, Jan 4, 2023	98.56	101.73	98.47	101.27
3905	NYSE	DFS	Tue, Jan 3, 2023	98.80	99.96	96.39	96.99
3904	NYSE	DFS	Fri, Dec 30, 2022	96.61	97.91	96.39	97.83
3903	NYSE	DFS	Thu, Dec 29, 2022	95.62	97.53	95.36	97.45
3902	NYSE	DFS	Wed, Dec 28, 2022	96.67	97.35	95.22	95.28
3901	NYSE	DFS	Tue, Dec 27, 2022	97.80	97.85	96.27	96.75
3900	NYSE	DFS	Fri, Dec 23, 2022	96.82	97.60	96.08	97.60
3899	NYSE	DFS	Thu, Dec 22, 2022	96.18	96.89	95.21	96.86
3898	NYSE	DFS	Wed, Dec 21, 2022	97.81	98.64	97.48	97.80
3897	NYSE	DFS	Tue, Dec 20, 2022	95.07	96.99	94.42	96.71
3896	NYSE	DFS	Mon, Dec 19, 2022	96.93	97.43	94.73	95.17
3895	NYSE	DFS	Fri, Dec 16, 2022	97.50	98.63	95.54	96.89
3894	NYSE	DFS	Thu, Dec 15, 2022	101.45	101.59	95.83	98.88
3893	NYSE	DFS	Wed, Dec 14, 2022	106.19	106.82	102.62	103.45
3892	NYSE	DFS	Tue, Dec 13, 2022	105.45	108.50	105.26	106.56
3891	NYSE	DFS	Mon, Dec 12, 2022	102.97	105.71	102.65	105.28
3890	NYSE	DFS	Fri, Dec 9, 2022	102.29	104.26	102.06	103.00
3889	NYSE	DFS	Thu, Dec 8, 2022	104.16	105.07	102.48	102.93
3888	NYSE	DFS	Wed, Dec 7, 2022	103.29	105.35	102.82	103.74
3887	NYSE	DFS	Tue, Dec 6, 2022	103.46	105.35	102.52	103.87
3886	NYSE	DFS	Mon, Dec 5, 2022	104.36	105.06	102.98	103.51
3885	NYSE	DFS	Fri, Dec 2, 2022	105.04	107.42	104.71	105.40
3884	NYSE	DFS	Thu, Dec 1, 2022	108.31	109.11	105.75	106.53
3883	NYSE	DFS	Wed, Nov 30, 2022	108.32	108.37	105.48	108.36
3882	NYSE	DFS	Tue, Nov 29, 2022	107.01	108.76	106.52	108.55
3881	NYSE	DFS	Mon, Nov 28, 2022	107.48	108.21	106.65	106.85
3880	NYSE	DFS	Fri, Nov 25, 2022	108.33	109.09	108.05	108.73
3879	NYSE	DFS	Wed, Nov 23, 2022	107.94	109.16	107.34	108.66
3878	NYSE	DFS	Tue, Nov 22, 2022	107.98	109.21	107.61	108.21
3877	NYSE	DFS	Mon, Nov 21, 2022	106.73	108.57	106.27	107.54
3876	NYSE	DFS	Fri, Nov 18, 2022	109.00	110.01	106.84	107.26
3875	NYSE	DFS	Thu, Nov 17, 2022	104.96	107.63	104.42	107.04
3874	NYSE	DFS	Wed, Nov 16, 2022	104.90	109.83	104.90	106.12
3873	NYSE	DFS	Tue, Nov 15, 2022	106.90	108.19	103.27	103.63
3872	NYSE	DFS	Mon, Nov 14, 2022	107.50	108.73	105.76	105.93
3871	NYSE	DFS	Fri, Nov 11, 2022	109.48	111.59	108.70	108.78
3870	NYSE	DFS	Thu, Nov 10, 2022	105.07	108.99	105.07	108.32
3869	NYSE	DFS	Wed, Nov 9, 2022	101.43	101.64	100.02	100.04
3868	NYSE	DFS	Tue, Nov 8, 2022	101.04	102.92	100.82	102.48
3867	NYSE	DFS	Mon, Nov 7, 2022	100.93	101.15	99.15	101.01
3866	NYSE	DFS	Fri, Nov 4, 2022	99.66	101.92	98.82	99.85
3865	NYSE	DFS	Thu, Nov 3, 2022	99.28	99.28	97.22	97.98
3864	NYSE	DFS	Wed, Nov 2, 2022	103.39	104.40	100.96	101.03
3863	NYSE	DFS	Tue, Nov 1, 2022	105.67	106.30	103.78	103.89
3862	NYSE	DFS	Mon, Oct 31, 2022	104.96	105.76	104.42	104.46
3861	NYSE	DFS	Fri, Oct 28, 2022	103.14	106.08	102.66	105.64
3860	NYSE	DFS	Thu, Oct 27, 2022	103.61	104.71	102.62	102.81
3859	NYSE	DFS	Wed, Oct 26, 2022	101.67	104.29	101.18	102.22
3858	NYSE	DFS	Tue, Oct 25, 2022	95.54	100.20	95.15	99.97
3857	NYSE	DFS	Mon, Oct 24, 2022	96.18	96.70	94.53	95.86
3856	NYSE	DFS	Fri, Oct 21, 2022	92.78	94.72	91.06	94.68
3855	NYSE	DFS	Thu, Oct 20, 2022	93.14	95.34	92.28	92.76
3854	NYSE	DFS	Wed, Oct 19, 2022	94.72	95.98	92.78	93.43
3853	NYSE	DFS	Tue, Oct 18, 2022	95.61	96.35	93.57	96.29
3852	NYSE	DFS	Mon, Oct 17, 2022	93.82	94.13	92.20	92.78
3851	NYSE	DFS	Fri, Oct 14, 2022	94.85	95.95	91.10	91.20
3850	NYSE	DFS	Thu, Oct 13, 2022	89.50	94.44	87.64	94.09
3849	NYSE	DFS	Wed, Oct 12, 2022	90.95	92.59	90.11	91.56
3848	NYSE	DFS	Tue, Oct 11, 2022	91.33	92.78	90.00	90.89
3847	NYSE	DFS	Mon, Oct 10, 2022	94.19	94.50	91.81	91.88
3846	NYSE	DFS	Fri, Oct 7, 2022	94.00	94.56	92.81	93.40
3845	NYSE	DFS	Thu, Oct 6, 2022	95.65	96.80	95.19	95.32
3844	NYSE	DFS	Wed, Oct 5, 2022	95.67	97.09	95.05	96.68
3843	NYSE	DFS	Tue, Oct 4, 2022	95.77	97.44	95.63	97.40
3842	NYSE	DFS	Mon, Oct 3, 2022	92.65	94.32	90.60	93.89
3841	NYSE	DFS	Fri, Sep 30, 2022	91.78	92.72	90.47	90.92
3840	NYSE	DFS	Thu, Sep 29, 2022	91.82	92.71	90.65	91.42
3839	NYSE	DFS	Wed, Sep 28, 2022	91.61	94.15	91.11	93.58
3838	NYSE	DFS	Tue, Sep 27, 2022	92.45	92.95	89.63	91.00
3837	NYSE	DFS	Mon, Sep 26, 2022	92.72	94.48	90.62	91.05
3836	NYSE	DFS	Fri, Sep 23, 2022	93.99	94.98	92.13	93.73
3835	NYSE	DFS	Thu, Sep 22, 2022	98.03	98.07	94.88	94.97
3834	NYSE	DFS	Wed, Sep 21, 2022	101.15	102.00	97.81	97.87
3833	NYSE	DFS	Tue, Sep 20, 2022	101.40	101.49	99.15	100.29
3832	NYSE	DFS	Mon, Sep 19, 2022	99.64	102.23	99.39	102.17
3831	NYSE	DFS	Fri, Sep 16, 2022	100.10	101.18	97.38	100.91
3830	NYSE	DFS	Thu, Sep 15, 2022	99.15	102.74	99.15	100.91
3829	NYSE	DFS	Wed, Sep 14, 2022	98.99	99.33	96.31	99.05
3828	NYSE	DFS	Tue, Sep 13, 2022	100.36	101.52	97.94	98.51
3827	NYSE	DFS	Mon, Sep 12, 2022	103.50	105.07	102.70	103.29
3826	NYSE	DFS	Fri, Sep 9, 2022	101.82	102.60	100.97	102.52
3825	NYSE	DFS	Thu, Sep 8, 2022	99.03	101.33	98.12	101.05
3824	NYSE	DFS	Wed, Sep 7, 2022	97.34	100.26	97.12	99.94
3823	NYSE	DFS	Tue, Sep 6, 2022	98.70	99.37	95.87	97.49
3822	NYSE	DFS	Fri, Sep 2, 2022	101.72	102.28	99.00	99.53
3821	NYSE	DFS	Thu, Sep 1, 2022	99.95	100.06	97.60	100.04
3820	NYSE	DFS	Wed, Aug 31, 2022	101.57	102.39	100.26	100.49
3819	NYSE	DFS	Tue, Aug 30, 2022	101.69	101.95	100.19	100.87
3818	NYSE	DFS	Mon, Aug 29, 2022	101.44	101.84	100.22	101.01
3817	NYSE	DFS	Fri, Aug 26, 2022	106.96	107.33	102.61	102.70
3816	NYSE	DFS	Thu, Aug 25, 2022	105.12	106.40	104.28	106.38
3815	NYSE	DFS	Wed, Aug 24, 2022	103.77	104.86	103.06	104.39
3814	NYSE	DFS	Tue, Aug 23, 2022	103.98	105.86	103.76	104.05
3813	NYSE	DFS	Mon, Aug 22, 2022	104.69	104.78	102.51	103.32
3812	NYSE	DFS	Fri, Aug 19, 2022	107.31	107.94	106.65	106.91
3811	NYSE	DFS	Thu, Aug 18, 2022	108.92	109.18	108.20	108.47
3810	NYSE	DFS	Wed, Aug 17, 2022	108.32	108.80	107.25	108.52
3809	NYSE	DFS	Tue, Aug 16, 2022	109.07	111.28	109.07	110.47
3808	NYSE	DFS	Mon, Aug 15, 2022	108.46	109.12	107.06	108.83
3807	NYSE	DFS	Fri, Aug 12, 2022	109.47	109.79	108.06	109.60
3806	NYSE	DFS	Thu, Aug 11, 2022	109.80	110.58	108.12	108.51
3805	NYSE	DFS	Wed, Aug 10, 2022	104.22	108.92	103.77	107.98
3804	NYSE	DFS	Tue, Aug 9, 2022	102.53	102.58	101.39	101.88
3803	NYSE	DFS	Mon, Aug 8, 2022	103.21	104.89	102.73	102.88
3802	NYSE	DFS	Fri, Aug 5, 2022	101.31	102.89	101.05	102.35
3801	NYSE	DFS	Thu, Aug 4, 2022	102.75	102.88	101.47	102.36
3800	NYSE	DFS	Wed, Aug 3, 2022	102.02	103.07	101.12	102.76
3799	NYSE	DFS	Tue, Aug 2, 2022	101.54	101.58	99.70	100.16
3798	NYSE	DFS	Mon, Aug 1, 2022	100.30	102.44	99.34	102.22
3797	NYSE	DFS	Fri, Jul 29, 2022	100.16	101.67	100.10	101.00
3796	NYSE	DFS	Thu, Jul 28, 2022	100.09	100.66	97.39	99.48
3795	NYSE	DFS	Wed, Jul 27, 2022	99.62	100.94	98.42	100.29
3794	NYSE	DFS	Tue, Jul 26, 2022	99.00	100.16	98.09	98.36
3793	NYSE	DFS	Mon, Jul 25, 2022	100.00	100.81	98.21	100.02
3792	NYSE	DFS	Fri, Jul 22, 2022	99.59	101.30	99.07	100.00
3791	NYSE	DFS	Thu, Jul 21, 2022	102.01	103.14	98.30	100.00
3790	NYSE	DFS	Wed, Jul 20, 2022	108.49	109.95	107.96	109.80
3789	NYSE	DFS	Tue, Jul 19, 2022	106.28	109.08	106.28	108.82
3788	NYSE	DFS	Mon, Jul 18, 2022	105.62	107.80	104.58	105.26
3787	NYSE	DFS	Fri, Jul 15, 2022	102.11	104.01	100.60	104.01
3786	NYSE	DFS	Thu, Jul 14, 2022	97.32	99.78	96.60	99.31
3785	NYSE	DFS	Wed, Jul 13, 2022	97.95	100.33	96.14	99.66
3784	NYSE	DFS	Tue, Jul 12, 2022	97.41	101.22	97.41	99.83
3783	NYSE	DFS	Mon, Jul 11, 2022	98.95	100.90	98.87	99.50
3782	NYSE	DFS	Fri, Jul 8, 2022	100.00	100.69	97.82	100.21
3781	NYSE	DFS	Thu, Jul 7, 2022	99.12	100.49	98.10	99.68
3780	NYSE	DFS	Wed, Jul 6, 2022	97.88	98.66	96.18	97.68
3779	NYSE	DFS	Tue, Jul 5, 2022	95.06	97.98	94.45	97.97
3778	NYSE	DFS	Fri, Jul 1, 2022	94.24	98.10	93.87	97.69
3777	NYSE	DFS	Thu, Jun 30, 2022	92.88	95.85	91.93	94.58
3776	NYSE	DFS	Wed, Jun 29, 2022	96.56	96.90	94.41	95.59
3775	NYSE	DFS	Tue, Jun 28, 2022	100.11	101.43	96.89	97.31
3774	NYSE	DFS	Mon, Jun 27, 2022	99.91	100.33	98.09	98.63
3773	NYSE	DFS	Fri, Jun 24, 2022	95.67	100.05	95.41	99.17
3772	NYSE	DFS	Thu, Jun 23, 2022	93.80	94.49	91.96	94.10
3771	NYSE	DFS	Wed, Jun 22, 2022	92.98	94.87	92.62	94.02
3770	NYSE	DFS	Tue, Jun 21, 2022	97.60	98.39	93.26	94.48
3769	NYSE	DFS	Fri, Jun 17, 2022	90.26	95.13	90.11	94.42
3768	NYSE	DFS	Thu, Jun 16, 2022	91.90	92.08	88.02	89.53
3767	NYSE	DFS	Wed, Jun 15, 2022	93.68	96.28	92.55	94.68
3766	NYSE	DFS	Tue, Jun 14, 2022	92.43	93.44	91.30	91.84
3765	NYSE	DFS	Mon, Jun 13, 2022	94.39	96.58	91.41	91.86
3764	NYSE	DFS	Fri, Jun 10, 2022	103.29	104.66	98.01	98.14
3763	NYSE	DFS	Thu, Jun 9, 2022	110.07	110.44	106.11	106.13
3762	NYSE	DFS	Wed, Jun 8, 2022	112.08	113.41	110.16	110.38
3761	NYSE	DFS	Tue, Jun 7, 2022	110.00	113.51	109.93	113.20
3760	NYSE	DFS	Mon, Jun 6, 2022	110.90	112.05	109.39	111.00
3759	NYSE	DFS	Fri, Jun 3, 2022	111.33	112.60	110.25	110.28
3758	NYSE	DFS	Thu, Jun 2, 2022	112.04	112.83	110.65	112.77
3757	NYSE	DFS	Wed, Jun 1, 2022	113.32	114.32	109.68	111.20
3756	NYSE	DFS	Tue, May 31, 2022	110.99	113.88	110.90	113.49
3755	NYSE	DFS	Fri, May 27, 2022	111.10	112.73	110.80	112.20
3754	NYSE	DFS	Thu, May 26, 2022	108.67	111.74	108.67	110.78
3753	NYSE	DFS	Wed, May 25, 2022	103.29	108.68	103.29	107.67
3752	NYSE	DFS	Tue, May 24, 2022	107.00	107.23	102.88	103.82
3751	NYSE	DFS	Mon, May 23, 2022	106.62	109.21	106.35	108.11
3750	NYSE	DFS	Fri, May 20, 2022	105.50	105.88	101.18	103.82
3749	NYSE	DFS	Thu, May 19, 2022	102.93	105.34	102.73	104.08
3748	NYSE	DFS	Wed, May 18, 2022	105.70	107.10	104.36	105.10
3747	NYSE	DFS	Tue, May 17, 2022	106.42	108.67	105.35	107.95
3746	NYSE	DFS	Mon, May 16, 2022	104.08	105.18	101.85	103.00
3745	NYSE	DFS	Fri, May 13, 2022	103.08	106.28	103.08	104.90
3744	NYSE	DFS	Thu, May 12, 2022	102.00	103.28	98.38	101.35
3743	NYSE	DFS	Wed, May 11, 2022	105.41	109.22	104.50	104.63
3742	NYSE	DFS	Tue, May 10, 2022	107.95	109.18	103.15	105.21
3741	NYSE	DFS	Mon, May 9, 2022	109.14	110.81	107.06	107.27
3740	NYSE	DFS	Fri, May 6, 2022	114.78	115.37	110.68	111.01
3739	NYSE	DFS	Thu, May 5, 2022	118.77	120.30	114.43	115.44
3738	NYSE	DFS	Wed, May 4, 2022	115.66	121.17	115.19	120.58
3737	NYSE	DFS	Tue, May 3, 2022	114.15	117.28	112.58	115.56
3736	NYSE	DFS	Mon, May 2, 2022	113.28	113.70	110.59	113.28
3735	NYSE	DFS	Fri, Apr 29, 2022	116.76	118.41	112.12	112.46
3734	NYSE	DFS	Thu, Apr 28, 2022	116.95	118.91	110.20	115.98
3733	NYSE	DFS	Wed, Apr 27, 2022	107.80	109.33	105.68	107.01
3732	NYSE	DFS	Tue, Apr 26, 2022	111.11	113.29	109.38	109.39
3731	NYSE	DFS	Mon, Apr 25, 2022	110.99	112.91	108.82	112.64
3730	NYSE	DFS	Fri, Apr 22, 2022	115.83	116.15	112.20	112.37
3729	NYSE	DFS	Thu, Apr 21, 2022	119.82	120.94	116.15	116.53
3728	NYSE	DFS	Wed, Apr 20, 2022	120.00	121.11	118.40	118.82
3727	NYSE	DFS	Tue, Apr 19, 2022	116.70	119.47	116.50	118.75
3726	NYSE	DFS	Mon, Apr 18, 2022	112.03	117.07	112.03	116.43
3725	NYSE	DFS	Thu, Apr 14, 2022	113.08	113.59	112.13	112.18
3724	NYSE	DFS	Wed, Apr 13, 2022	110.27	112.88	110.14	112.67
3723	NYSE	DFS	Tue, Apr 12, 2022	110.81	114.25	110.79	111.83
3722	NYSE	DFS	Mon, Apr 11, 2022	111.50	113.80	110.95	111.17
3721	NYSE	DFS	Fri, Apr 8, 2022	109.98	112.86	109.60	111.57
3720	NYSE	DFS	Thu, Apr 7, 2022	110.13	111.02	107.35	109.16
3719	NYSE	DFS	Wed, Apr 6, 2022	110.13	112.07	109.76	110.50
3718	NYSE	DFS	Tue, Apr 5, 2022	110.69	112.07	110.15	110.75
3717	NYSE	DFS	Mon, Apr 4, 2022	110.44	112.30	108.99	110.82
3716	NYSE	DFS	Fri, Apr 1, 2022	111.09	112.67	109.53	110.12
3715	NYSE	DFS	Thu, Mar 31, 2022	113.52	114.27	110.18	110.19
3714	NYSE	DFS	Wed, Mar 30, 2022	114.30	114.85	112.63	113.29
3713	NYSE	DFS	Tue, Mar 29, 2022	113.42	114.82	112.80	114.30
3712	NYSE	DFS	Mon, Mar 28, 2022	111.56	111.98	108.75	111.28
3711	NYSE	DFS	Fri, Mar 25, 2022	112.59	113.61	111.87	113.25
3710	NYSE	DFS	Thu, Mar 24, 2022	111.64	112.25	110.03	111.90
3709	NYSE	DFS	Wed, Mar 23, 2022	113.60	114.20	109.84	110.65
3708	NYSE	DFS	Tue, Mar 22, 2022	113.66	117.06	113.60	114.74
3707	NYSE	DFS	Mon, Mar 21, 2022	116.02	116.62	111.52	112.13
3706	NYSE	DFS	Fri, Mar 18, 2022	113.53	116.41	111.95	115.84
3705	NYSE	DFS	Thu, Mar 17, 2022	110.63	113.65	110.59	113.62
3704	NYSE	DFS	Wed, Mar 16, 2022	112.22	116.21	111.59	114.15
3703	NYSE	DFS	Tue, Mar 15, 2022	109.00	114.10	108.92	110.29
3702	NYSE	DFS	Mon, Mar 14, 2022	107.20	111.02	105.99	108.76
3701	NYSE	DFS	Fri, Mar 11, 2022	105.96	107.53	103.05	104.47
3700	NYSE	DFS	Thu, Mar 10, 2022	104.40	106.24	101.99	104.80
3699	NYSE	DFS	Wed, Mar 9, 2022	108.20	110.50	105.76	107.00
3698	NYSE	DFS	Tue, Mar 8, 2022	101.80	106.26	100.07	103.28
3697	NYSE	DFS	Mon, Mar 7, 2022	108.68	109.23	101.27	101.35
3696	NYSE	DFS	Fri, Mar 4, 2022	111.50	111.95	108.12	110.22
3695	NYSE	DFS	Thu, Mar 3, 2022	116.56	117.68	112.44	114.57
3694	NYSE	DFS	Wed, Mar 2, 2022	115.34	117.15	113.51	116.12
3693	NYSE	DFS	Tue, Mar 1, 2022	122.75	123.15	113.39	113.89
3692	NYSE	DFS	Mon, Feb 28, 2022	120.28	123.83	120.25	123.44
3691	NYSE	DFS	Fri, Feb 25, 2022	119.52	124.72	119.38	124.01
3690	NYSE	DFS	Thu, Feb 24, 2022	114.58	118.44	113.42	118.27
3689	NYSE	DFS	Wed, Feb 23, 2022	123.31	123.31	119.63	120.02
3688	NYSE	DFS	Tue, Feb 22, 2022	123.73	124.69	121.10	122.01
3687	NYSE	DFS	Fri, Feb 18, 2022	122.18	125.35	122.18	123.81
3686	NYSE	DFS	Thu, Feb 17, 2022	125.37	125.53	122.58	123.08
3685	NYSE	DFS	Wed, Feb 16, 2022	125.95	128.12	125.95	126.82
3684	NYSE	DFS	Tue, Feb 15, 2022	125.64	129.12	125.37	127.03
3683	NYSE	DFS	Mon, Feb 14, 2022	125.48	126.94	123.26	124.16
3682	NYSE	DFS	Fri, Feb 11, 2022	123.84	127.03	123.13	124.14
3681	NYSE	DFS	Thu, Feb 10, 2022	124.49	127.65	124.10	124.77
3680	NYSE	DFS	Wed, Feb 9, 2022	123.90	125.97	123.03	124.85
3679	NYSE	DFS	Tue, Feb 8, 2022	119.56	123.32	118.80	122.96
3678	NYSE	DFS	Mon, Feb 7, 2022	117.49	119.24	116.65	118.42
3677	NYSE	DFS	Fri, Feb 4, 2022	116.30	118.38	116.00	117.23
3676	NYSE	DFS	Thu, Feb 3, 2022	117.15	118.50	115.63	115.94
3675	NYSE	DFS	Wed, Feb 2, 2022	117.37	117.97	115.40	117.46
3674	NYSE	DFS	Tue, Feb 1, 2022	115.43	118.31	115.06	118.02
3673	NYSE	DFS	Mon, Jan 31, 2022	112.43	115.86	111.74	115.75
3672	NYSE	DFS	Fri, Jan 28, 2022	112.57	113.87	110.46	113.74
3671	NYSE	DFS	Thu, Jan 27, 2022	118.96	119.67	112.82	113.22
3670	NYSE	DFS	Wed, Jan 26, 2022	118.68	120.72	115.59	117.22
3669	NYSE	DFS	Tue, Jan 25, 2022	113.26	120.26	112.91	118.44
3668	NYSE	DFS	Mon, Jan 24, 2022	114.55	115.68	110.00	115.34
3667	NYSE	DFS	Fri, Jan 21, 2022	116.51	117.60	113.95	114.45
3666	NYSE	DFS	Thu, Jan 20, 2022	117.73	120.96	115.90	116.80
3665	NYSE	DFS	Wed, Jan 19, 2022	124.32	124.53	118.29	118.50
3664	NYSE	DFS	Tue, Jan 18, 2022	127.05	127.22	122.20	123.72
3663	NYSE	DFS	Fri, Jan 14, 2022	126.80	128.42	125.27	127.54
3662	NYSE	DFS	Thu, Jan 13, 2022	128.62	130.81	128.38	129.40
3661	NYSE	DFS	Wed, Jan 12, 2022	129.00	130.17	127.40	127.80
3660	NYSE	DFS	Tue, Jan 11, 2022	127.85	128.65	126.46	128.58
3659	NYSE	DFS	Mon, Jan 10, 2022	126.96	127.54	123.59	127.52
3658	NYSE	DFS	Fri, Jan 7, 2022	122.72	127.18	121.86	125.69
3657	NYSE	DFS	Thu, Jan 6, 2022	122.57	123.30	119.78	122.82
3656	NYSE	DFS	Wed, Jan 5, 2022	121.91	123.75	120.50	120.64
3655	NYSE	DFS	Tue, Jan 4, 2022	120.46	123.26	120.03	122.30
3654	NYSE	DFS	Mon, Jan 3, 2022	116.93	119.06	116.79	118.64
3653	NYSE	DFS	Fri, Dec 31, 2021	115.48	116.61	115.45	115.56
3652	NYSE	DFS	Thu, Dec 30, 2021	115.91	117.36	115.73	115.83
3651	NYSE	DFS	Wed, Dec 29, 2021	116.10	116.73	115.43	115.77
3650	NYSE	DFS	Tue, Dec 28, 2021	115.28	117.44	115.21	116.07
3649	NYSE	DFS	Mon, Dec 27, 2021	115.78	116.20	114.19	116.12
3648	NYSE	DFS	Thu, Dec 23, 2021	115.72	117.28	114.96	115.34
3647	NYSE	DFS	Wed, Dec 22, 2021	114.73	115.67	114.25	114.86
3646	NYSE	DFS	Tue, Dec 21, 2021	111.17	115.23	111.00	115.17
3645	NYSE	DFS	Mon, Dec 20, 2021	111.10	111.51	108.22	109.62
3644	NYSE	DFS	Fri, Dec 17, 2021	114.70	115.05	112.08	114.11
3643	NYSE	DFS	Thu, Dec 16, 2021	116.31	117.57	115.07	115.72
3642	NYSE	DFS	Wed, Dec 15, 2021	115.30	115.95	111.73	114.99
3641	NYSE	DFS	Tue, Dec 14, 2021	112.91	116.26	112.73	115.53
3640	NYSE	DFS	Mon, Dec 13, 2021	115.97	116.54	112.61	112.85
3639	NYSE	DFS	Fri, Dec 10, 2021	116.31	117.24	115.11	116.77
3638	NYSE	DFS	Thu, Dec 9, 2021	113.30	116.18	112.50	115.29
3637	NYSE	DFS	Wed, Dec 8, 2021	114.30	115.30	113.35	113.58
3636	NYSE	DFS	Tue, Dec 7, 2021	113.60	115.76	113.26	114.38
3635	NYSE	DFS	Mon, Dec 6, 2021	111.20	113.79	110.27	111.90
3634	NYSE	DFS	Fri, Dec 3, 2021	110.12	110.50	107.30	108.67
3633	NYSE	DFS	Thu, Dec 2, 2021	107.25	111.64	106.42	110.09
3632	NYSE	DFS	Wed, Dec 1, 2021	110.53	111.42	106.00	106.13
3631	NYSE	DFS	Tue, Nov 30, 2021	111.45	111.98	107.27	107.85
3630	NYSE	DFS	Mon, Nov 29, 2021	116.27	117.19	111.76	113.32
3629	NYSE	DFS	Fri, Nov 26, 2021	114.79	115.50	111.04	114.57
3628	NYSE	DFS	Wed, Nov 24, 2021	118.48	120.64	118.48	119.50
3627	NYSE	DFS	Tue, Nov 23, 2021	115.96	119.72	115.75	119.37
3626	NYSE	DFS	Mon, Nov 22, 2021	115.79	117.88	114.82	115.67
3625	NYSE	DFS	Fri, Nov 19, 2021	114.73	115.91	112.45	114.38
3624	NYSE	DFS	Thu, Nov 18, 2021	115.97	116.57	113.61	115.51
3623	NYSE	DFS	Wed, Nov 17, 2021	116.90	117.60	115.08	115.38
3622	NYSE	DFS	Tue, Nov 16, 2021	118.34	119.11	115.34	117.24
3621	NYSE	DFS	Mon, Nov 15, 2021	119.29	120.61	117.86	118.18
3620	NYSE	DFS	Fri, Nov 12, 2021	118.77	119.78	117.83	119.44
3619	NYSE	DFS	Thu, Nov 11, 2021	117.44	119.13	117.11	118.50
3618	NYSE	DFS	Wed, Nov 10, 2021	116.64	119.60	116.52	117.44
3617	NYSE	DFS	Tue, Nov 9, 2021	115.90	116.83	114.37	116.81
3616	NYSE	DFS	Mon, Nov 8, 2021	117.54	118.68	116.11	116.74
3615	NYSE	DFS	Fri, Nov 5, 2021	115.66	117.74	115.62	116.47
3614	NYSE	DFS	Thu, Nov 4, 2021	115.75	116.39	113.93	114.48
3613	NYSE	DFS	Wed, Nov 3, 2021	114.01	117.40	114.01	115.83
3612	NYSE	DFS	Tue, Nov 2, 2021	116.26	117.33	114.32	114.69
3611	NYSE	DFS	Mon, Nov 1, 2021	114.50	115.54	114.21	114.66
3610	NYSE	DFS	Fri, Oct 29, 2021	115.24	115.87	113.00	113.32
3609	NYSE	DFS	Thu, Oct 28, 2021	115.49	116.49	113.52	114.85
3608	NYSE	DFS	Wed, Oct 27, 2021	122.02	122.26	115.33	115.44
3607	NYSE	DFS	Tue, Oct 26, 2021	124.78	125.09	122.76	123.02
3606	NYSE	DFS	Mon, Oct 25, 2021	125.17	127.30	123.41	123.86
3605	NYSE	DFS	Fri, Oct 22, 2021	125.14	127.25	124.39	125.18
3604	NYSE	DFS	Thu, Oct 21, 2021	131.75	133.38	123.51	124.84
3603	NYSE	DFS	Wed, Oct 20, 2021	130.27	133.40	129.36	132.99
3602	NYSE	DFS	Tue, Oct 19, 2021	131.00	131.59	129.23	131.17
3601	NYSE	DFS	Mon, Oct 18, 2021	128.21	130.86	128.17	130.05
3600	NYSE	DFS	Fri, Oct 15, 2021	128.79	130.61	128.47	129.27
3599	NYSE	DFS	Thu, Oct 14, 2021	124.87	126.92	123.84	126.82
3598	NYSE	DFS	Wed, Oct 13, 2021	127.15	127.16	121.03	123.04
3597	NYSE	DFS	Tue, Oct 12, 2021	126.25	128.30	125.26	127.39
3596	NYSE	DFS	Mon, Oct 11, 2021	128.53	130.59	125.51	125.72
3595	NYSE	DFS	Fri, Oct 8, 2021	127.00	129.43	126.15	128.35
3594	NYSE	DFS	Thu, Oct 7, 2021	128.16	129.43	127.10	127.28
3593	NYSE	DFS	Wed, Oct 6, 2021	126.01	127.66	123.63	126.49
3592	NYSE	DFS	Tue, Oct 5, 2021	127.34	129.27	125.74	127.48
3591	NYSE	DFS	Mon, Oct 4, 2021	127.19	129.80	125.55	125.98
3590	NYSE	DFS	Fri, Oct 1, 2021	123.53	128.38	123.13	127.19
3589	NYSE	DFS	Thu, Sep 30, 2021	127.43	127.62	122.77	122.85
3588	NYSE	DFS	Wed, Sep 29, 2021	130.00	130.00	126.81	126.98
3587	NYSE	DFS	Tue, Sep 28, 2021	130.62	131.55	128.20	129.00
3586	NYSE	DFS	Mon, Sep 27, 2021	131.21	132.33	130.66	131.23
3585	NYSE	DFS	Fri, Sep 24, 2021	127.70	131.16	127.00	130.01
3584	NYSE	DFS	Thu, Sep 23, 2021	125.80	129.34	125.57	128.23
3583	NYSE	DFS	Wed, Sep 22, 2021	124.88	126.19	124.51	124.62
3582	NYSE	DFS	Tue, Sep 21, 2021	121.70	123.76	120.52	122.83
3581	NYSE	DFS	Mon, Sep 20, 2021	119.39	120.91	117.46	120.48
3580	NYSE	DFS	Fri, Sep 17, 2021	124.24	125.78	122.81	123.64
3579	NYSE	DFS	Thu, Sep 16, 2021	124.36	126.05	123.58	124.30
3578	NYSE	DFS	Wed, Sep 15, 2021	120.86	123.80	120.48	123.36
3577	NYSE	DFS	Tue, Sep 14, 2021	123.19	124.28	119.78	120.34
3576	NYSE	DFS	Mon, Sep 13, 2021	121.35	123.18	120.86	122.56
3575	NYSE	DFS	Fri, Sep 10, 2021	121.54	122.17	119.86	120.49
3574	NYSE	DFS	Thu, Sep 9, 2021	118.67	122.84	118.50	120.30
3573	NYSE	DFS	Wed, Sep 8, 2021	120.96	120.96	117.55	118.66
3572	NYSE	DFS	Tue, Sep 7, 2021	122.34	123.75	121.18	121.24
3571	NYSE	DFS	Fri, Sep 3, 2021	124.14	124.40	121.68	122.99
3570	NYSE	DFS	Thu, Sep 2, 2021	125.01	125.53	123.15	124.06
3569	NYSE	DFS	Wed, Sep 1, 2021	128.62	129.73	124.54	124.77
3568	NYSE	DFS	Tue, Aug 31, 2021	127.54	129.17	126.58	128.22
3567	NYSE	DFS	Mon, Aug 30, 2021	133.73	133.73	127.18	127.24
3566	NYSE	DFS	Fri, Aug 27, 2021	130.72	133.78	130.41	133.48
3565	NYSE	DFS	Thu, Aug 26, 2021	131.65	132.40	129.91	130.27
3564	NYSE	DFS	Wed, Aug 25, 2021	129.44	132.86	128.93	131.79
3563	NYSE	DFS	Tue, Aug 24, 2021	129.04	130.35	128.52	129.31
3562	NYSE	DFS	Mon, Aug 23, 2021	128.48	129.68	128.04	128.44
3561	NYSE	DFS	Fri, Aug 20, 2021	125.92	127.66	124.95	127.26
3560	NYSE	DFS	Thu, Aug 19, 2021	126.50	128.56	124.71	125.81
3559	NYSE	DFS	Wed, Aug 18, 2021	130.35	132.72	128.96	129.14
3558	NYSE	DFS	Tue, Aug 17, 2021	133.21	133.94	129.71	130.82
3557	NYSE	DFS	Mon, Aug 16, 2021	134.14	134.94	132.35	134.77
3556	NYSE	DFS	Fri, Aug 13, 2021	134.42	135.69	134.05	135.38
3555	NYSE	DFS	Thu, Aug 12, 2021	133.46	134.61	132.25	134.26
3554	NYSE	DFS	Wed, Aug 11, 2021	132.33	133.72	130.56	133.62
3553	NYSE	DFS	Tue, Aug 10, 2021	129.37	132.25	129.37	132.04
3552	NYSE	DFS	Mon, Aug 9, 2021	128.78	130.28	127.00	129.44
3551	NYSE	DFS	Fri, Aug 6, 2021	128.74	130.93	128.36	130.06
3550	NYSE	DFS	Thu, Aug 5, 2021	126.89	128.64	126.77	127.10
3549	NYSE	DFS	Wed, Aug 4, 2021	124.62	128.46	124.22	126.12
3548	NYSE	DFS	Tue, Aug 3, 2021	124.50	126.22	120.11	126.01
3547	NYSE	DFS	Mon, Aug 2, 2021	125.24	127.86	123.78	123.88
3546	NYSE	DFS	Fri, Jul 30, 2021	124.76	126.97	123.67	124.32
3545	NYSE	DFS	Thu, Jul 29, 2021	124.72	126.34	124.16	125.49
3544	NYSE	DFS	Wed, Jul 28, 2021	124.50	124.93	121.75	123.32
3543	NYSE	DFS	Tue, Jul 27, 2021	122.95	125.27	122.00	124.50
3542	NYSE	DFS	Mon, Jul 26, 2021	123.07	125.50	123.00	124.74
3541	NYSE	DFS	Fri, Jul 23, 2021	124.83	126.65	122.54	123.01
3540	NYSE	DFS	Thu, Jul 22, 2021	125.00	125.79	120.13	123.96
3539	NYSE	DFS	Wed, Jul 21, 2021	123.21	126.74	122.80	125.55
3538	NYSE	DFS	Tue, Jul 20, 2021	116.31	122.05	115.57	121.28
3537	NYSE	DFS	Mon, Jul 19, 2021	117.43	117.91	114.37	116.72
3536	NYSE	DFS	Fri, Jul 16, 2021	124.37	124.43	120.09	120.43
3535	NYSE	DFS	Thu, Jul 15, 2021	121.83	124.70	121.05	123.51
3534	NYSE	DFS	Wed, Jul 14, 2021	125.67	127.32	122.58	122.93
3533	NYSE	DFS	Tue, Jul 13, 2021	126.85	127.65	125.09	125.26
3532	NYSE	DFS	Mon, Jul 12, 2021	121.44	127.36	120.77	126.59
3531	NYSE	DFS	Fri, Jul 9, 2021	121.26	122.54	119.97	122.40
3530	NYSE	DFS	Thu, Jul 8, 2021	115.29	117.83	113.08	115.26
3529	NYSE	DFS	Wed, Jul 7, 2021	116.58	118.97	116.58	118.31
3528	NYSE	DFS	Tue, Jul 6, 2021	119.26	120.01	116.43	117.77
3527	NYSE	DFS	Fri, Jul 2, 2021	119.45	120.75	119.45	120.20
3526	NYSE	DFS	Thu, Jul 1, 2021	119.40	119.97	118.26	119.69
3525	NYSE	DFS	Wed, Jun 30, 2021	116.16	118.40	116.10	118.29
3524	NYSE	DFS	Tue, Jun 29, 2021	119.67	120.70	115.13	116.88
3523	NYSE	DFS	Mon, Jun 28, 2021	122.56	123.03	118.80	119.04
3522	NYSE	DFS	Fri, Jun 25, 2021	121.64	123.88	121.56	123.57
3521	NYSE	DFS	Thu, Jun 24, 2021	120.30	121.06	119.19	120.63
3520	NYSE	DFS	Wed, Jun 23, 2021	118.75	119.68	118.17	119.19
3519	NYSE	DFS	Tue, Jun 22, 2021	117.46	118.81	116.28	118.19
3518	NYSE	DFS	Mon, Jun 21, 2021	115.77	118.19	115.65	118.05
3517	NYSE	DFS	Fri, Jun 18, 2021	114.05	115.30	113.04	114.11
3516	NYSE	DFS	Thu, Jun 17, 2021	122.69	122.96	115.87	117.26
3515	NYSE	DFS	Wed, Jun 16, 2021	122.63	123.04	120.82	122.07
3514	NYSE	DFS	Tue, Jun 15, 2021	121.14	123.43	120.51	123.01
3513	NYSE	DFS	Mon, Jun 14, 2021	122.99	123.44	119.83	120.69
3512	NYSE	DFS	Fri, Jun 11, 2021	122.65	123.92	122.37	123.15
3511	NYSE	DFS	Thu, Jun 10, 2021	124.80	125.38	122.10	122.18
3510	NYSE	DFS	Wed, Jun 9, 2021	123.82	123.95	122.08	123.03
3509	NYSE	DFS	Tue, Jun 8, 2021	122.55	124.92	121.24	124.19
3508	NYSE	DFS	Mon, Jun 7, 2021	123.30	124.47	123.06	123.59
3507	NYSE	DFS	Fri, Jun 4, 2021	122.93	123.98	122.19	123.38
3506	NYSE	DFS	Thu, Jun 3, 2021	120.17	122.95	119.48	122.58
3505	NYSE	DFS	Wed, Jun 2, 2021	121.65	122.82	120.67	121.03
3504	NYSE	DFS	Tue, Jun 1, 2021	120.24	121.42	119.69	120.88
3503	NYSE	DFS	Fri, May 28, 2021	118.27	118.27	115.73	117.26
3502	NYSE	DFS	Thu, May 27, 2021	117.40	118.27	116.49	118.02
3501	NYSE	DFS	Wed, May 26, 2021	115.05	115.85	114.09	115.46
3500	NYSE	DFS	Tue, May 25, 2021	115.00	117.57	114.05	114.30
3499	NYSE	DFS	Mon, May 24, 2021	115.00	115.07	113.73	114.78
3498	NYSE	DFS	Fri, May 21, 2021	115.09	116.74	113.91	113.97
3497	NYSE	DFS	Thu, May 20, 2021	114.83	115.43	113.21	114.43
3496	NYSE	DFS	Wed, May 19, 2021	112.54	114.78	111.56	114.67
3495	NYSE	DFS	Tue, May 18, 2021	118.44	118.93	115.15	114.79
3494	NYSE	DFS	Mon, May 17, 2021	117.14	118.27	116.05	118.13
3493	NYSE	DFS	Fri, May 14, 2021	115.39	117.23	114.89	116.82
3492	NYSE	DFS	Thu, May 13, 2021	112.04	115.33	111.62	114.73
3491	NYSE	DFS	Wed, May 12, 2021	115.24	116.61	112.07	112.36
3490	NYSE	DFS	Tue, May 11, 2021	116.75	117.24	112.90	114.39
3489	NYSE	DFS	Mon, May 10, 2021	120.00	121.44	118.72	118.74
3488	NYSE	DFS	Fri, May 7, 2021	116.38	119.73	115.74	119.46
3487	NYSE	DFS	Thu, May 6, 2021	117.00	117.82	114.43	117.73
3486	NYSE	DFS	Wed, May 5, 2021	116.17	116.98	114.85	116.27
3485	NYSE	DFS	Tue, May 4, 2021	113.31	116.04	112.89	115.42
3484	NYSE	DFS	Mon, May 3, 2021	115.57	116.01	112.64	114.64
3483	NYSE	DFS	Fri, Apr 30, 2021	113.35	114.80	113.20	114.00
3482	NYSE	DFS	Thu, Apr 29, 2021	112.50	114.70	112.15	114.37
3481	NYSE	DFS	Wed, Apr 28, 2021	107.86	112.07	107.85	111.52
3480	NYSE	DFS	Tue, Apr 27, 2021	105.87	108.13	105.80	107.76
3479	NYSE	DFS	Mon, Apr 26, 2021	104.79	107.27	104.52	106.19
3478	NYSE	DFS	Fri, Apr 23, 2021	99.25	103.08	98.53	102.84
3477	NYSE	DFS	Thu, Apr 22, 2021	99.14	101.54	97.84	99.50
3476	NYSE	DFS	Wed, Apr 21, 2021	96.02	98.45	94.91	98.40
3475	NYSE	DFS	Tue, Apr 20, 2021	100.03	100.22	96.04	96.80
3474	NYSE	DFS	Mon, Apr 19, 2021	101.54	101.54	99.58	100.61
3473	NYSE	DFS	Fri, Apr 16, 2021	103.11	104.00	101.45	102.27
3472	NYSE	DFS	Thu, Apr 15, 2021	101.61	102.78	99.33	102.00
3471	NYSE	DFS	Wed, Apr 14, 2021	99.49	102.75	99.45	101.32
3470	NYSE	DFS	Tue, Apr 13, 2021	99.69	100.04	97.85	99.79
3469	NYSE	DFS	Mon, Apr 12, 2021	99.99	100.72	99.67	100.45
3468	NYSE	DFS	Fri, Apr 9, 2021	100.32	100.95	99.55	100.18
3467	NYSE	DFS	Thu, Apr 8, 2021	97.87	99.61	96.27	99.52
3466	NYSE	DFS	Wed, Apr 7, 2021	99.59	100.66	98.36	98.80
3465	NYSE	DFS	Tue, Apr 6, 2021	98.63	99.50	98.14	98.92
3464	NYSE	DFS	Mon, Apr 5, 2021	98.70	99.15	97.97	98.90
3463	NYSE	DFS	Thu, Apr 1, 2021	95.55	97.67	95.55	97.20
3462	NYSE	DFS	Wed, Mar 31, 2021	95.48	96.55	94.32	94.99
3461	NYSE	DFS	Tue, Mar 30, 2021	94.36	95.78	93.88	95.26
3460	NYSE	DFS	Mon, Mar 29, 2021	95.39	96.24	93.31	94.08
3459	NYSE	DFS	Fri, Mar 26, 2021	97.53	98.13	94.44	96.96
3458	NYSE	DFS	Thu, Mar 25, 2021	92.11	96.28	90.33	95.95
3457	NYSE	DFS	Wed, Mar 24, 2021	93.22	94.58	92.69	92.93
3456	NYSE	DFS	Tue, Mar 23, 2021	93.77	94.61	89.83	91.98
3455	NYSE	DFS	Mon, Mar 22, 2021	94.35	95.17	93.14	94.68
3454	NYSE	DFS	Fri, Mar 19, 2021	95.00	96.50	93.26	94.78
3453	NYSE	DFS	Thu, Mar 18, 2021	99.43	100.13	95.23	95.68
3452	NYSE	DFS	Wed, Mar 17, 2021	99.63	99.99	97.11	99.08
3451	NYSE	DFS	Tue, Mar 16, 2021	99.96	100.95	97.08	98.62
3450	NYSE	DFS	Mon, Mar 15, 2021	101.60	102.26	97.51	100.72
3449	NYSE	DFS	Fri, Mar 12, 2021	103.47	104.49	101.78	102.27
3448	NYSE	DFS	Thu, Mar 11, 2021	99.41	103.40	98.48	102.27
3447	NYSE	DFS	Wed, Mar 10, 2021	98.00	100.92	97.89	99.61
3446	NYSE	DFS	Tue, Mar 9, 2021	97.64	98.91	96.12	97.53
3445	NYSE	DFS	Mon, Mar 8, 2021	98.50	99.60	96.92	97.92
3444	NYSE	DFS	Fri, Mar 5, 2021	97.48	98.10	92.20	98.02
3443	NYSE	DFS	Thu, Mar 4, 2021	95.88	97.98	92.27	95.40
3442	NYSE	DFS	Wed, Mar 3, 2021	97.09	98.90	96.70	96.76
3441	NYSE	DFS	Tue, Mar 2, 2021	97.64	98.39	96.44	96.54
3440	NYSE	DFS	Mon, Mar 1, 2021	96.44	98.86	96.42	97.87
3439	NYSE	DFS	Fri, Feb 26, 2021	94.44	96.00	92.40	94.07
3438	NYSE	DFS	Thu, Feb 25, 2021	98.55	98.75	93.65	95.00
3437	NYSE	DFS	Wed, Feb 24, 2021	95.79	98.47	94.84	97.96
3436	NYSE	DFS	Tue, Feb 23, 2021	95.97	96.50	92.68	95.30
3435	NYSE	DFS	Mon, Feb 22, 2021	93.53	97.40	93.13	95.39
3434	NYSE	DFS	Fri, Feb 19, 2021	91.39	94.35	91.23	93.92
3433	NYSE	DFS	Thu, Feb 18, 2021	91.30	91.66	88.66	90.26
3432	NYSE	DFS	Wed, Feb 17, 2021	94.65	95.02	90.61	91.70
3431	NYSE	DFS	Tue, Feb 16, 2021	93.67	96.50	92.55	95.46
3430	NYSE	DFS	Fri, Feb 12, 2021	92.90	94.33	92.74	93.72
3429	NYSE	DFS	Thu, Feb 11, 2021	93.51	94.09	91.46	92.77
3428	NYSE	DFS	Wed, Feb 10, 2021	93.63	94.39	92.86	93.37
3427	NYSE	DFS	Tue, Feb 9, 2021	93.55	94.14	92.41	92.66
3426	NYSE	DFS	Mon, Feb 8, 2021	93.24	94.44	92.58	94.34
3425	NYSE	DFS	Fri, Feb 5, 2021	92.66	94.55	92.58	92.84
3424	NYSE	DFS	Thu, Feb 4, 2021	87.91	91.70	87.51	91.50
3423	NYSE	DFS	Wed, Feb 3, 2021	85.17	87.52	84.33	87.30
3422	NYSE	DFS	Tue, Feb 2, 2021	84.00	86.15	83.46	85.33
3421	NYSE	DFS	Mon, Feb 1, 2021	84.38	85.25	81.27	82.19
3420	NYSE	DFS	Fri, Jan 29, 2021	85.13	85.28	82.66	83.54
3419	NYSE	DFS	Thu, Jan 28, 2021	83.69	86.17	83.01	85.85
3418	NYSE	DFS	Wed, Jan 27, 2021	84.73	84.73	81.82	82.18
3417	NYSE	DFS	Tue, Jan 26, 2021	89.52	89.56	86.61	86.82
3416	NYSE	DFS	Mon, Jan 25, 2021	90.57	91.00	86.94	89.06
3415	NYSE	DFS	Fri, Jan 22, 2021	93.56	94.35	91.14	92.27
3414	NYSE	DFS	Thu, Jan 21, 2021	98.00	99.03	93.00	94.24
3413	NYSE	DFS	Wed, Jan 20, 2021	100.77	100.96	98.60	99.89
3412	NYSE	DFS	Tue, Jan 19, 2021	98.92	100.21	98.14	99.07
3411	NYSE	DFS	Fri, Jan 15, 2021	96.73	97.99	95.11	97.76
3410	NYSE	DFS	Thu, Jan 14, 2021	97.32	98.88	96.56	98.43
3409	NYSE	DFS	Wed, Jan 13, 2021	95.46	98.45	95.27	96.99
3408	NYSE	DFS	Tue, Jan 12, 2021	95.67	96.13	94.17	95.33
3407	NYSE	DFS	Mon, Jan 11, 2021	95.53	96.18	94.51	95.23
3406	NYSE	DFS	Fri, Jan 8, 2021	97.81	97.86	95.05	97.11
3405	NYSE	DFS	Thu, Jan 7, 2021	96.76	98.62	96.51	97.55
3404	NYSE	DFS	Wed, Jan 6, 2021	92.50	95.91	92.35	95.46
3403	NYSE	DFS	Tue, Jan 5, 2021	89.27	91.24	89.25	90.73
3402	NYSE	DFS	Mon, Jan 4, 2021	91.99	91.99	88.10	89.61
3401	NYSE	DFS	Thu, Dec 31, 2020	89.13	90.66	88.73	90.53
3400	NYSE	DFS	Wed, Dec 30, 2020	88.17	89.85	88.01	89.30
3399	NYSE	DFS	Tue, Dec 29, 2020	88.62	88.70	86.79	88.02
3398	NYSE	DFS	Mon, Dec 28, 2020	88.85	90.08	88.25	88.29
3397	NYSE	DFS	Thu, Dec 24, 2020	88.61	88.80	87.42	88.29
3396	NYSE	DFS	Wed, Dec 23, 2020	87.29	88.92	87.15	88.37
3395	NYSE	DFS	Tue, Dec 22, 2020	86.99	87.65	86.22	86.84
3394	NYSE	DFS	Mon, Dec 21, 2020	86.27	88.13	85.21	87.03
3393	NYSE	DFS	Fri, Dec 18, 2020	87.38	88.20	84.95	85.99
3392	NYSE	DFS	Thu, Dec 17, 2020	86.57	87.59	85.89	87.48
3391	NYSE	DFS	Wed, Dec 16, 2020	85.26	86.53	83.92	86.35
3390	NYSE	DFS	Tue, Dec 15, 2020	83.66	85.42	81.93	85.36
3389	NYSE	DFS	Mon, Dec 14, 2020	84.83	85.08	82.05	82.63
3388	NYSE	DFS	Fri, Dec 11, 2020	82.64	84.01	81.94	83.46
3387	NYSE	DFS	Thu, Dec 10, 2020	81.99	84.41	81.04	84.16
3386	NYSE	DFS	Wed, Dec 9, 2020	82.88	83.40	82.12	83.19
3385	NYSE	DFS	Tue, Dec 8, 2020	81.24	82.70	81.20	81.95
3384	NYSE	DFS	Mon, Dec 7, 2020	82.21	82.92	81.32	82.45
3383	NYSE	DFS	Fri, Dec 4, 2020	81.88	82.79	81.00	82.70
3382	NYSE	DFS	Thu, Dec 3, 2020	81.70	82.63	80.06	80.84
3381	NYSE	DFS	Wed, Dec 2, 2020	79.33	82.50	79.27	81.69
3380	NYSE	DFS	Tue, Dec 1, 2020	78.33	81.00	78.21	80.15
3379	NYSE	DFS	Mon, Nov 30, 2020	77.86	79.13	76.00	76.17
3378	NYSE	DFS	Fri, Nov 27, 2020	78.70	79.24	78.36	78.87
3377	NYSE	DFS	Wed, Nov 25, 2020	80.30	80.55	78.70	79.29
3376	NYSE	DFS	Tue, Nov 24, 2020	79.99	81.74	79.85	81.60
3375	NYSE	DFS	Mon, Nov 23, 2020	76.28	78.49	75.88	78.12
3374	NYSE	DFS	Fri, Nov 20, 2020	76.32	76.47	74.78	74.80
3373	NYSE	DFS	Thu, Nov 19, 2020	74.94	77.10	74.00	76.76
3372	NYSE	DFS	Wed, Nov 18, 2020	77.11	79.18	76.02	76.08
3371	NYSE	DFS	Tue, Nov 17, 2020	76.52	77.44	74.45	76.66
3370	NYSE	DFS	Mon, Nov 16, 2020	79.00	79.52	76.93	77.77
3369	NYSE	DFS	Fri, Nov 13, 2020	73.85	77.00	73.57	76.61
3368	NYSE	DFS	Thu, Nov 12, 2020	73.00	74.19	72.67	73.39
3367	NYSE	DFS	Wed, Nov 11, 2020	76.14	76.53	72.57	74.25
3366	NYSE	DFS	Tue, Nov 10, 2020	76.49	78.60	75.85	76.34
3365	NYSE	DFS	Mon, Nov 9, 2020	75.00	78.79	74.64	76.19
3364	NYSE	DFS	Fri, Nov 6, 2020	68.93	69.08	67.38	67.91
3363	NYSE	DFS	Thu, Nov 5, 2020	68.66	69.81	68.34	68.50
3362	NYSE	DFS	Wed, Nov 4, 2020	67.43	69.79	65.32	67.87
3361	NYSE	DFS	Tue, Nov 3, 2020	68.69	69.94	68.24	69.36
3360	NYSE	DFS	Mon, Nov 2, 2020	65.86	67.57	65.46	67.21
3359	NYSE	DFS	Fri, Oct 30, 2020	63.43	65.11	62.64	65.01
3358	NYSE	DFS	Thu, Oct 29, 2020	61.89	64.35	61.60	64.01
3357	NYSE	DFS	Wed, Oct 28, 2020	63.04	64.22	62.27	62.53
3356	NYSE	DFS	Tue, Oct 27, 2020	65.63	66.41	65.06	65.26
3355	NYSE	DFS	Mon, Oct 26, 2020	66.57	67.00	64.90	65.88
3354	NYSE	DFS	Fri, Oct 23, 2020	67.08	68.67	66.37	68.00
3353	NYSE	DFS	Thu, Oct 22, 2020	65.36	67.12	63.86	66.16
3352	NYSE	DFS	Wed, Oct 21, 2020	62.87	63.04	60.42	60.60
3351	NYSE	DFS	Tue, Oct 20, 2020	64.29	64.64	62.79	63.00
3350	NYSE	DFS	Mon, Oct 19, 2020	65.50	65.87	63.29	63.56
3349	NYSE	DFS	Fri, Oct 16, 2020	65.00	66.24	64.52	65.48
3348	NYSE	DFS	Thu, Oct 15, 2020	63.43	64.83	62.31	64.59
3347	NYSE	DFS	Wed, Oct 14, 2020	64.42	65.46	64.03	64.33
3346	NYSE	DFS	Tue, Oct 13, 2020	63.72	64.91	63.37	64.13
3345	NYSE	DFS	Mon, Oct 12, 2020	65.00	65.29	64.13	64.63
3344	NYSE	DFS	Fri, Oct 9, 2020	66.20	66.33	64.39	64.89
3343	NYSE	DFS	Thu, Oct 8, 2020	64.35	65.95	63.49	65.41
3342	NYSE	DFS	Wed, Oct 7, 2020	62.29	64.08	62.29	63.72
3341	NYSE	DFS	Tue, Oct 6, 2020	63.91	64.37	60.42	61.10
3340	NYSE	DFS	Mon, Oct 5, 2020	62.10	63.60	61.13	63.17
3339	NYSE	DFS	Fri, Oct 2, 2020	57.56	61.11	56.94	60.92
3338	NYSE	DFS	Thu, Oct 1, 2020	57.63	58.93	57.24	58.91
3337	NYSE	DFS	Wed, Sep 30, 2020	56.10	58.63	56.10	57.78
3336	NYSE	DFS	Tue, Sep 29, 2020	56.26	57.03	55.25	55.64
3335	NYSE	DFS	Mon, Sep 28, 2020	55.79	57.28	55.47	56.46
3334	NYSE	DFS	Fri, Sep 25, 2020	52.66	54.51	52.61	54.13
3333	NYSE	DFS	Thu, Sep 24, 2020	53.08	54.19	51.74	53.14
3332	NYSE	DFS	Wed, Sep 23, 2020	54.79	56.03	53.15	53.23
3331	NYSE	DFS	Tue, Sep 22, 2020	54.69	55.32	52.78	54.52
3330	NYSE	DFS	Mon, Sep 21, 2020	56.44	57.09	54.61	55.02
3329	NYSE	DFS	Fri, Sep 18, 2020	59.33	60.21	58.55	59.03
3328	NYSE	DFS	Thu, Sep 17, 2020	58.30	60.10	57.91	59.54
3327	NYSE	DFS	Wed, Sep 16, 2020	57.23	60.45	56.68	59.22
3326	NYSE	DFS	Tue, Sep 15, 2020	58.11	59.54	56.86	57.05
3325	NYSE	DFS	Mon, Sep 14, 2020	55.58	58.64	55.47	57.99
3324	NYSE	DFS	Fri, Sep 11, 2020	54.28	55.03	53.99	54.74
3323	NYSE	DFS	Thu, Sep 10, 2020	55.51	56.94	53.89	54.07
3322	NYSE	DFS	Wed, Sep 9, 2020	55.72	55.72	54.22	55.04
3321	NYSE	DFS	Tue, Sep 8, 2020	56.15	57.19	54.96	55.11
3320	NYSE	DFS	Fri, Sep 4, 2020	56.26	59.23	56.21	57.12
3319	NYSE	DFS	Thu, Sep 3, 2020	54.22	55.99	54.01	55.42
3318	NYSE	DFS	Wed, Sep 2, 2020	52.94	53.92	52.56	53.68
3317	NYSE	DFS	Tue, Sep 1, 2020	52.43	53.60	52.11	52.97
3316	NYSE	DFS	Mon, Aug 31, 2020	54.26	54.26	53.06	53.08
3315	NYSE	DFS	Fri, Aug 28, 2020	54.07	54.39	53.24	54.25
3314	NYSE	DFS	Thu, Aug 27, 2020	51.70	54.25	51.36	53.71
3313	NYSE	DFS	Wed, Aug 26, 2020	52.11	52.63	51.26	51.53
3312	NYSE	DFS	Tue, Aug 25, 2020	53.00	53.42	51.48	52.22
3311	NYSE	DFS	Mon, Aug 24, 2020	49.92	52.47	49.83	52.39
3310	NYSE	DFS	Fri, Aug 21, 2020	49.94	50.26	48.92	49.57
3309	NYSE	DFS	Thu, Aug 20, 2020	50.04	50.57	49.75	49.94
3308	NYSE	DFS	Wed, Aug 19, 2020	50.51	51.44	49.86	50.81
3307	NYSE	DFS	Tue, Aug 18, 2020	52.62	52.99	50.80	50.50
3306	NYSE	DFS	Mon, Aug 17, 2020	54.15	54.32	52.58	52.59
3305	NYSE	DFS	Fri, Aug 14, 2020	52.95	54.87	52.62	54.30
3304	NYSE	DFS	Thu, Aug 13, 2020	53.58	54.76	53.20	53.43
3303	NYSE	DFS	Wed, Aug 12, 2020	56.94	56.95	53.58	54.49
3302	NYSE	DFS	Tue, Aug 11, 2020	55.68	57.67	55.10	55.76
3301	NYSE	DFS	Mon, Aug 10, 2020	51.61	54.37	51.52	53.77
3300	NYSE	DFS	Fri, Aug 7, 2020	49.61	51.43	48.98	51.39
3299	NYSE	DFS	Thu, Aug 6, 2020	50.10	50.80	49.43	50.11
3298	NYSE	DFS	Wed, Aug 5, 2020	49.35	50.54	49.23	50.45
3297	NYSE	DFS	Tue, Aug 4, 2020	49.44	49.72	48.61	48.72
3296	NYSE	DFS	Mon, Aug 3, 2020	49.70	50.34	48.99	49.50
3295	NYSE	DFS	Fri, Jul 31, 2020	50.31	50.53	48.36	49.43
3294	NYSE	DFS	Thu, Jul 30, 2020	50.37	50.48	49.29	50.41
3293	NYSE	DFS	Wed, Jul 29, 2020	50.16	51.86	49.72	51.83
3292	NYSE	DFS	Tue, Jul 28, 2020	51.16	51.89	50.05	50.11
3291	NYSE	DFS	Mon, Jul 27, 2020	50.34	52.24	49.46	51.76
3290	NYSE	DFS	Fri, Jul 24, 2020	51.73	52.10	50.67	50.82
3289	NYSE	DFS	Thu, Jul 23, 2020	50.31	52.98	49.81	51.63
3288	NYSE	DFS	Wed, Jul 22, 2020	48.18	51.10	48.18	50.70
3287	NYSE	DFS	Tue, Jul 21, 2020	48.17	49.42	47.86	49.01
3286	NYSE	DFS	Mon, Jul 20, 2020	48.50	48.85	47.42	47.49
3285	NYSE	DFS	Fri, Jul 17, 2020	50.40	50.74	48.75	48.99
3284	NYSE	DFS	Thu, Jul 16, 2020	49.79	51.36	49.39	50.29
3283	NYSE	DFS	Wed, Jul 15, 2020	48.62	50.69	48.62	50.35
3282	NYSE	DFS	Tue, Jul 14, 2020	47.75	48.22	46.82	47.52
3281	NYSE	DFS	Mon, Jul 13, 2020	48.99	49.80	47.26	48.18
3280	NYSE	DFS	Fri, Jul 10, 2020	46.51	48.45	46.03	48.38
3279	NYSE	DFS	Thu, Jul 9, 2020	48.35	48.42	45.40	46.45
3278	NYSE	DFS	Wed, Jul 8, 2020	48.40	49.04	47.40	48.68
3277	NYSE	DFS	Tue, Jul 7, 2020	49.99	50.20	47.86	48.15
3276	NYSE	DFS	Mon, Jul 6, 2020	50.65	51.40	49.84	50.61
3275	NYSE	DFS	Thu, Jul 2, 2020	49.80	51.07	48.68	48.85
3274	NYSE	DFS	Wed, Jul 1, 2020	50.29	51.50	48.12	48.22
3273	NYSE	DFS	Tue, Jun 30, 2020	49.22	50.47	48.71	50.09
3272	NYSE	DFS	Mon, Jun 29, 2020	49.36	50.16	48.30	49.32
3271	NYSE	DFS	Fri, Jun 26, 2020	50.75	51.00	47.35	48.67
3270	NYSE	DFS	Thu, Jun 25, 2020	50.39	52.12	49.63	52.06
3269	NYSE	DFS	Wed, Jun 24, 2020	53.55	53.73	50.21	50.81
3268	NYSE	DFS	Tue, Jun 23, 2020	55.00	55.63	54.18	54.86
3267	NYSE	DFS	Mon, Jun 22, 2020	54.21	55.03	53.03	54.02
3266	NYSE	DFS	Fri, Jun 19, 2020	55.40	55.40	52.57	53.73
3265	NYSE	DFS	Thu, Jun 18, 2020	53.91	55.70	53.36	53.83
3264	NYSE	DFS	Wed, Jun 17, 2020	56.02	57.05	54.93	55.08
3263	NYSE	DFS	Tue, Jun 16, 2020	57.67	57.96	54.33	55.92
3262	NYSE	DFS	Mon, Jun 15, 2020	49.93	55.70	49.61	54.55
3261	NYSE	DFS	Fri, Jun 12, 2020	53.00	53.37	49.97	52.99
3260	NYSE	DFS	Thu, Jun 11, 2020	52.00	52.98	48.91	49.41
3259	NYSE	DFS	Wed, Jun 10, 2020	58.20	58.80	54.96	54.96
3258	NYSE	DFS	Tue, Jun 9, 2020	58.51	60.02	57.55	58.85
3257	NYSE	DFS	Mon, Jun 8, 2020	64.41	64.41	60.86	61.29
3256	NYSE	DFS	Fri, Jun 5, 2020	64.09	66.77	60.25	60.62
3255	NYSE	DFS	Thu, Jun 4, 2020	55.77	58.66	54.93	58.26
3254	NYSE	DFS	Wed, Jun 3, 2020	55.06	57.26	54.95	57.14
3253	NYSE	DFS	Tue, Jun 2, 2020	51.00	52.56	50.79	52.39
3252	NYSE	DFS	Mon, Jun 1, 2020	47.79	49.86	47.46	49.84
3251	NYSE	DFS	Fri, May 29, 2020	48.14	49.95	47.35	47.51
3250	NYSE	DFS	Thu, May 28, 2020	50.32	52.19	48.85	49.47
3249	NYSE	DFS	Wed, May 27, 2020	47.27	49.62	46.95	49.60
3248	NYSE	DFS	Tue, May 26, 2020	42.92	45.01	42.47	44.08
3247	NYSE	DFS	Fri, May 22, 2020	40.81	41.15	39.76	40.47
3246	NYSE	DFS	Thu, May 21, 2020	40.90	41.56	40.23	40.75
3245	NYSE	DFS	Wed, May 20, 2020	40.37	41.39	40.21	41.01
3244	NYSE	DFS	Tue, May 19, 2020	40.73	41.42	39.35	39.31
3243	NYSE	DFS	Mon, May 18, 2020	40.39	41.38	40.18	41.06
3242	NYSE	DFS	Fri, May 15, 2020	38.50	39.08	37.77	38.00
3241	NYSE	DFS	Thu, May 14, 2020	35.86	39.54	35.05	39.23
3240	NYSE	DFS	Wed, May 13, 2020	39.03	39.10	35.73	36.39
3239	NYSE	DFS	Tue, May 12, 2020	40.47	41.60	39.17	39.20
3238	NYSE	DFS	Mon, May 11, 2020	41.48	41.69	40.28	40.46
3237	NYSE	DFS	Fri, May 8, 2020	42.21	42.85	41.48	42.72
3236	NYSE	DFS	Thu, May 7, 2020	40.01	41.55	40.01	40.48
3235	NYSE	DFS	Wed, May 6, 2020	41.43	42.06	38.85	39.14
3234	NYSE	DFS	Tue, May 5, 2020	42.51	43.43	40.91	41.10
3233	NYSE	DFS	Mon, May 4, 2020	39.71	41.69	38.78	41.37
3232	NYSE	DFS	Fri, May 1, 2020	40.79	41.79	39.91	41.37
3231	NYSE	DFS	Thu, Apr 30, 2020	44.00	45.19	42.68	42.97
3230	NYSE	DFS	Wed, Apr 29, 2020	43.00	46.20	42.99	45.91
3229	NYSE	DFS	Tue, Apr 28, 2020	39.74	40.89	39.24	40.06
3228	NYSE	DFS	Mon, Apr 27, 2020	37.00	37.99	36.41	37.44
3227	NYSE	DFS	Fri, Apr 24, 2020	35.51	36.78	35.17	36.23
3226	NYSE	DFS	Thu, Apr 23, 2020	32.69	35.84	32.50	34.82
3225	NYSE	DFS	Wed, Apr 22, 2020	35.25	35.50	34.41	35.15
3224	NYSE	DFS	Tue, Apr 21, 2020	33.25	34.87	33.17	34.30
3223	NYSE	DFS	Mon, Apr 20, 2020	33.67	35.57	33.05	35.22
3222	NYSE	DFS	Fri, Apr 17, 2020	33.89	35.19	33.80	35.04
3221	NYSE	DFS	Thu, Apr 16, 2020	32.77	32.98	31.09	31.69
3220	NYSE	DFS	Wed, Apr 15, 2020	33.30	33.54	32.35	32.98
3219	NYSE	DFS	Tue, Apr 14, 2020	37.02	37.80	34.93	35.53
3218	NYSE	DFS	Mon, Apr 13, 2020	39.50	39.90	35.66	36.18
3217	NYSE	DFS	Thu, Apr 9, 2020	38.50	42.00	38.50	39.21
3216	NYSE	DFS	Wed, Apr 8, 2020	36.20	37.61	35.32	37.22
3215	NYSE	DFS	Tue, Apr 7, 2020	36.81	39.74	34.91	35.00
3214	NYSE	DFS	Mon, Apr 6, 2020	31.38	33.82	31.32	33.46
3213	NYSE	DFS	Fri, Apr 3, 2020	30.59	30.69	27.51	28.53
3212	NYSE	DFS	Thu, Apr 2, 2020	30.90	32.34	30.27	30.99
3211	NYSE	DFS	Wed, Apr 1, 2020	32.87	33.30	30.73	31.53
3210	NYSE	DFS	Tue, Mar 31, 2020	37.34	37.92	35.30	35.67
3209	NYSE	DFS	Mon, Mar 30, 2020	38.00	38.30	36.03	37.59
3208	NYSE	DFS	Fri, Mar 27, 2020	39.27	39.74	37.54	38.41
3207	NYSE	DFS	Thu, Mar 26, 2020	39.66	43.82	39.06	41.71
3206	NYSE	DFS	Wed, Mar 25, 2020	38.20	39.54	35.42	37.45
3205	NYSE	DFS	Tue, Mar 24, 2020	29.10	34.07	29.00	33.78
3204	NYSE	DFS	Mon, Mar 23, 2020	25.75	27.07	24.14	26.65
3203	NYSE	DFS	Fri, Mar 20, 2020	29.70	29.97	25.23	25.25
3202	NYSE	DFS	Thu, Mar 19, 2020	26.42	28.79	23.25	28.33
3201	NYSE	DFS	Wed, Mar 18, 2020	33.99	34.41	26.60	27.00
3200	NYSE	DFS	Tue, Mar 17, 2020	38.78	39.16	32.82	36.87
3199	NYSE	DFS	Mon, Mar 16, 2020	44.25	44.75	37.56	37.87
3198	NYSE	DFS	Fri, Mar 13, 2020	48.93	51.89	46.24	51.76
3197	NYSE	DFS	Thu, Mar 12, 2020	48.50	50.18	44.79	44.88
3196	NYSE	DFS	Wed, Mar 11, 2020	56.00	56.45	52.39	53.20
3195	NYSE	DFS	Tue, Mar 10, 2020	57.21	58.69	53.57	57.69
3194	NYSE	DFS	Mon, Mar 9, 2020	58.09	58.50	54.13	54.76
3193	NYSE	DFS	Fri, Mar 6, 2020	62.00	64.25	61.33	62.58
3192	NYSE	DFS	Thu, Mar 5, 2020	64.42	65.88	63.92	64.57
3191	NYSE	DFS	Wed, Mar 4, 2020	65.31	66.84	64.32	66.69
3190	NYSE	DFS	Tue, Mar 3, 2020	67.64	68.73	63.90	64.31
3189	NYSE	DFS	Mon, Mar 2, 2020	66.11	67.93	65.02	67.88
3188	NYSE	DFS	Fri, Feb 28, 2020	63.97	65.62	63.24	65.58
3187	NYSE	DFS	Thu, Feb 27, 2020	67.36	68.95	65.26	66.18
3186	NYSE	DFS	Wed, Feb 26, 2020	70.15	70.78	68.97	69.00
3185	NYSE	DFS	Tue, Feb 25, 2020	73.16	73.18	69.09	69.49
3184	NYSE	DFS	Mon, Feb 24, 2020	72.86	73.96	72.69	73.15
3183	NYSE	DFS	Fri, Feb 21, 2020	75.29	75.44	74.43	75.32
3182	NYSE	DFS	Thu, Feb 20, 2020	75.40	76.36	75.23	75.79
3181	NYSE	DFS	Wed, Feb 19, 2020	75.16	75.77	74.71	75.56
3180	NYSE	DFS	Tue, Feb 18, 2020	76.09	76.36	75.06	74.91
3179	NYSE	DFS	Fri, Feb 14, 2020	76.28	76.79	76.00	76.42
3178	NYSE	DFS	Thu, Feb 13, 2020	75.91	76.59	75.45	76.20
3177	NYSE	DFS	Wed, Feb 12, 2020	76.17	76.39	75.44	76.04
3176	NYSE	DFS	Tue, Feb 11, 2020	76.10	76.63	75.71	75.75
3175	NYSE	DFS	Mon, Feb 10, 2020	75.07	75.97	75.02	75.83
3174	NYSE	DFS	Fri, Feb 7, 2020	75.84	75.84	74.73	75.29
3173	NYSE	DFS	Thu, Feb 6, 2020	77.83	78.14	76.35	76.35
3172	NYSE	DFS	Wed, Feb 5, 2020	76.98	77.89	76.64	77.38
3171	NYSE	DFS	Tue, Feb 4, 2020	76.20	76.84	75.79	75.80
3170	NYSE	DFS	Mon, Feb 3, 2020	75.77	76.68	74.97	75.09
3169	NYSE	DFS	Fri, Jan 31, 2020	75.85	76.00	74.64	75.13
3168	NYSE	DFS	Thu, Jan 30, 2020	74.97	76.56	74.82	76.37
3167	NYSE	DFS	Wed, Jan 29, 2020	75.41	76.30	75.24	75.80
3166	NYSE	DFS	Tue, Jan 28, 2020	76.00	76.00	74.12	75.23
3165	NYSE	DFS	Mon, Jan 27, 2020	74.30	75.18	73.43	73.91
3164	NYSE	DFS	Fri, Jan 24, 2020	78.12	79.19	76.00	76.29
3163	NYSE	DFS	Thu, Jan 23, 2020	84.95	85.86	84.27	85.85
3162	NYSE	DFS	Wed, Jan 22, 2020	84.43	85.63	84.06	85.34
3161	NYSE	DFS	Tue, Jan 21, 2020	84.00	84.60	83.52	83.68
3160	NYSE	DFS	Fri, Jan 17, 2020	84.03	84.97	83.71	84.44
3159	NYSE	DFS	Thu, Jan 16, 2020	83.83	84.35	83.46	83.64
3158	NYSE	DFS	Wed, Jan 15, 2020	82.63	83.70	82.40	83.32
3157	NYSE	DFS	Tue, Jan 14, 2020	82.91	83.48	82.58	83.04
3156	NYSE	DFS	Mon, Jan 13, 2020	82.76	83.11	82.19	82.88
3155	NYSE	DFS	Fri, Jan 10, 2020	83.44	83.59	82.54	82.68
3154	NYSE	DFS	Thu, Jan 9, 2020	82.94	83.49	82.92	83.43
3153	NYSE	DFS	Wed, Jan 8, 2020	81.67	83.06	81.35	82.37
3152	NYSE	DFS	Tue, Jan 7, 2020	81.96	82.39	81.39	81.49
3151	NYSE	DFS	Mon, Jan 6, 2020	83.01	83.38	81.67	82.40
3150	NYSE	DFS	Fri, Jan 3, 2020	84.01	84.43	83.35	83.88
3149	NYSE	DFS	Thu, Jan 2, 2020	85.11	85.31	84.47	85.30
3148	NYSE	DFS	Tue, Dec 31, 2019	84.29	84.99	84.29	84.82
3147	NYSE	DFS	Mon, Dec 30, 2019	85.29	85.39	84.35	84.53
3146	NYSE	DFS	Fri, Dec 27, 2019	85.65	85.65	84.85	84.95
3145	NYSE	DFS	Thu, Dec 26, 2019	85.42	85.65	85.08	85.49
3144	NYSE	DFS	Tue, Dec 24, 2019	85.38	85.65	84.97	85.28
3143	NYSE	DFS	Mon, Dec 23, 2019	86.79	86.79	85.22	85.34
3142	NYSE	DFS	Fri, Dec 20, 2019	86.84	87.43	86.50	86.70
3141	NYSE	DFS	Thu, Dec 19, 2019	86.44	86.68	86.06	86.32
3140	NYSE	DFS	Wed, Dec 18, 2019	86.47	86.94	86.22	86.51
3139	NYSE	DFS	Tue, Dec 17, 2019	86.39	86.97	85.82	86.51
3138	NYSE	DFS	Mon, Dec 16, 2019	87.14	87.37	86.03	86.13
3137	NYSE	DFS	Fri, Dec 13, 2019	86.48	87.39	85.88	86.68
3136	NYSE	DFS	Thu, Dec 12, 2019	84.39	86.56	84.14	86.38
3135	NYSE	DFS	Wed, Dec 11, 2019	84.92	85.25	84.04	84.23
3134	NYSE	DFS	Tue, Dec 10, 2019	84.00	84.92	83.78	84.86
3133	NYSE	DFS	Mon, Dec 9, 2019	83.98	84.89	83.80	84.21
3132	NYSE	DFS	Fri, Dec 6, 2019	84.19	84.93	84.05	84.31
3131	NYSE	DFS	Thu, Dec 5, 2019	82.80	83.32	82.15	83.13
3130	NYSE	DFS	Wed, Dec 4, 2019	82.96	83.99	82.96	83.63
3129	NYSE	DFS	Tue, Dec 3, 2019	82.99	83.18	81.59	82.96
3128	NYSE	DFS	Mon, Dec 2, 2019	85.26	85.54	83.96	84.06
3127	NYSE	DFS	Fri, Nov 29, 2019	84.90	85.22	84.66	84.87
3126	NYSE	DFS	Wed, Nov 27, 2019	85.00	85.33	84.59	85.12
3125	NYSE	DFS	Tue, Nov 26, 2019	84.81	85.16	84.24	84.73
3124	NYSE	DFS	Mon, Nov 25, 2019	83.98	85.27	83.97	85.18
3123	NYSE	DFS	Fri, Nov 22, 2019	83.20	84.04	82.93	83.87
3122	NYSE	DFS	Thu, Nov 21, 2019	82.97	83.11	82.29	82.92
3121	NYSE	DFS	Wed, Nov 20, 2019	83.24	83.55	82.31	82.86
3120	NYSE	DFS	Tue, Nov 19, 2019	84.46	84.88	83.83	83.47
3119	NYSE	DFS	Mon, Nov 18, 2019	84.23	84.73	83.55	84.15
3118	NYSE	DFS	Fri, Nov 15, 2019	85.20	85.20	84.04	84.52
3117	NYSE	DFS	Thu, Nov 14, 2019	84.04	85.05	84.04	84.81
3116	NYSE	DFS	Wed, Nov 13, 2019	84.00	84.52	83.37	84.31
3115	NYSE	DFS	Tue, Nov 12, 2019	84.14	84.63	83.71	84.45
3114	NYSE	DFS	Mon, Nov 11, 2019	83.92	84.80	83.92	84.12
3113	NYSE	DFS	Fri, Nov 8, 2019	84.25	84.71	83.45	84.71
3112	NYSE	DFS	Thu, Nov 7, 2019	83.78	85.27	83.78	84.35
3111	NYSE	DFS	Wed, Nov 6, 2019	83.24	83.76	82.69	83.18
3110	NYSE	DFS	Tue, Nov 5, 2019	82.84	83.73	82.69	83.10
3109	NYSE	DFS	Mon, Nov 4, 2019	82.42	82.74	82.01	82.66
3108	NYSE	DFS	Fri, Nov 1, 2019	81.06	81.94	80.83	81.72
3107	NYSE	DFS	Thu, Oct 31, 2019	80.70	81.15	79.52	80.26
3106	NYSE	DFS	Wed, Oct 30, 2019	81.25	81.26	80.14	81.15
3105	NYSE	DFS	Tue, Oct 29, 2019	81.13	82.16	81.09	81.22
3104	NYSE	DFS	Mon, Oct 28, 2019	80.62	81.54	80.50	81.43
3103	NYSE	DFS	Fri, Oct 25, 2019	79.59	80.53	79.01	80.14
3102	NYSE	DFS	Thu, Oct 24, 2019	80.41	80.95	78.67	79.74
3101	NYSE	DFS	Wed, Oct 23, 2019	82.34	83.33	80.04	80.52
3100	NYSE	DFS	Tue, Oct 22, 2019	79.96	82.09	79.96	81.15
3099	NYSE	DFS	Mon, Oct 21, 2019	79.68	80.65	79.61	80.44
3098	NYSE	DFS	Fri, Oct 18, 2019	79.22	79.63	78.73	78.94
3097	NYSE	DFS	Thu, Oct 17, 2019	78.89	79.62	78.46	79.23
3096	NYSE	DFS	Wed, Oct 16, 2019	78.77	79.44	78.47	78.56
3095	NYSE	DFS	Tue, Oct 15, 2019	78.30	79.68	77.83	78.95
3094	NYSE	DFS	Mon, Oct 14, 2019	76.80	78.00	76.56	77.75
3093	NYSE	DFS	Fri, Oct 11, 2019	77.73	78.64	77.28	77.36
3092	NYSE	DFS	Thu, Oct 10, 2019	76.29	77.48	76.21	76.50
3091	NYSE	DFS	Wed, Oct 9, 2019	75.96	76.86	75.75	76.14
3090	NYSE	DFS	Tue, Oct 8, 2019	76.78	76.78	75.16	75.17
3089	NYSE	DFS	Mon, Oct 7, 2019	77.55	78.65	77.49	77.70
3088	NYSE	DFS	Fri, Oct 4, 2019	76.52	77.95	76.52	77.89
3087	NYSE	DFS	Thu, Oct 3, 2019	76.43	77.02	74.85	76.51
3086	NYSE	DFS	Wed, Oct 2, 2019	78.15	78.36	76.20	76.81
3085	NYSE	DFS	Tue, Oct 1, 2019	81.71	81.85	78.78	78.94
3084	NYSE	DFS	Mon, Sep 30, 2019	81.87	81.95	80.89	81.09
3083	NYSE	DFS	Fri, Sep 27, 2019	81.99	82.67	81.06	81.51
3082	NYSE	DFS	Thu, Sep 26, 2019	81.93	82.17	81.15	81.35
3081	NYSE	DFS	Wed, Sep 25, 2019	81.98	82.30	80.95	81.75
3080	NYSE	DFS	Tue, Sep 24, 2019	83.73	84.25	81.60	82.00
3079	NYSE	DFS	Mon, Sep 23, 2019	82.08	83.59	82.01	83.31
3078	NYSE	DFS	Fri, Sep 20, 2019	84.05	84.57	82.94	82.94
3077	NYSE	DFS	Thu, Sep 19, 2019	84.09	84.95	83.66	83.74
3076	NYSE	DFS	Wed, Sep 18, 2019	83.74	84.46	82.94	84.31
3075	NYSE	DFS	Tue, Sep 17, 2019	83.38	84.12	82.80	83.90
3074	NYSE	DFS	Mon, Sep 16, 2019	83.92	83.92	82.35	83.59
3073	NYSE	DFS	Fri, Sep 13, 2019	85.21	85.63	84.44	84.78
3072	NYSE	DFS	Thu, Sep 12, 2019	84.52	84.96	83.59	84.50
3071	NYSE	DFS	Wed, Sep 11, 2019	84.34	84.40	83.01	84.39
3070	NYSE	DFS	Tue, Sep 10, 2019	84.21	85.08	83.40	84.32
3069	NYSE	DFS	Mon, Sep 9, 2019	83.08	85.69	83.08	84.47
3068	NYSE	DFS	Fri, Sep 6, 2019	81.99	82.63	81.50	82.25
3067	NYSE	DFS	Thu, Sep 5, 2019	80.55	82.14	80.38	81.82
3066	NYSE	DFS	Wed, Sep 4, 2019	79.27	79.66	78.71	79.33
3065	NYSE	DFS	Tue, Sep 3, 2019	79.11	79.34	77.56	78.46
3064	NYSE	DFS	Fri, Aug 30, 2019	80.73	80.73	79.32	79.97
3063	NYSE	DFS	Thu, Aug 29, 2019	79.90	80.47	79.54	80.00
3062	NYSE	DFS	Wed, Aug 28, 2019	77.17	79.36	77.16	78.96
3061	NYSE	DFS	Tue, Aug 27, 2019	78.57	78.68	77.03	77.49
3060	NYSE	DFS	Mon, Aug 26, 2019	77.50	78.09	76.63	78.06
3059	NYSE	DFS	Fri, Aug 23, 2019	79.20	79.77	76.26	76.76
3058	NYSE	DFS	Thu, Aug 22, 2019	80.22	80.72	79.37	79.68
3057	NYSE	DFS	Wed, Aug 21, 2019	80.06	80.24	79.58	79.77
3056	NYSE	DFS	Tue, Aug 20, 2019	80.48	80.84	79.69	79.31
3055	NYSE	DFS	Mon, Aug 19, 2019	81.65	81.81	80.70	80.88
3054	NYSE	DFS	Fri, Aug 16, 2019	79.56	80.90	79.44	80.35
3053	NYSE	DFS	Thu, Aug 15, 2019	79.84	80.50	78.54	79.03
3052	NYSE	DFS	Wed, Aug 14, 2019	80.98	81.43	79.36	79.42
3051	NYSE	DFS	Tue, Aug 13, 2019	81.24	83.55	81.00	82.95
3050	NYSE	DFS	Mon, Aug 12, 2019	83.21	83.41	81.49	81.56
3049	NYSE	DFS	Fri, Aug 9, 2019	84.23	84.68	83.51	83.99
3048	NYSE	DFS	Thu, Aug 8, 2019	84.25	85.32	83.83	84.63
3047	NYSE	DFS	Wed, Aug 7, 2019	82.68	83.94	81.86	83.77
3046	NYSE	DFS	Tue, Aug 6, 2019	84.14	84.39	83.02	84.31
3045	NYSE	DFS	Mon, Aug 5, 2019	84.83	84.96	82.55	83.20
3044	NYSE	DFS	Fri, Aug 2, 2019	87.26	87.57	85.33	86.68
3043	NYSE	DFS	Thu, Aug 1, 2019	89.75	90.05	87.02	87.62
3042	NYSE	DFS	Wed, Jul 31, 2019	90.49	90.73	89.21	89.74
3041	NYSE	DFS	Tue, Jul 30, 2019	90.88	91.96	90.52	91.05
3040	NYSE	DFS	Mon, Jul 29, 2019	92.75	92.75	91.49	91.77
3039	NYSE	DFS	Fri, Jul 26, 2019	91.82	92.98	91.00	92.91
3038	NYSE	DFS	Thu, Jul 25, 2019	92.91	92.91	91.30	91.76
3037	NYSE	DFS	Wed, Jul 24, 2019	87.66	92.37	87.27	92.00
3036	NYSE	DFS	Tue, Jul 23, 2019	82.88	84.79	82.68	84.48
3035	NYSE	DFS	Mon, Jul 22, 2019	81.66	82.57	81.59	82.33
3034	NYSE	DFS	Fri, Jul 19, 2019	81.86	82.22	81.25	81.74
3033	NYSE	DFS	Thu, Jul 18, 2019	79.73	81.66	79.71	81.63
3032	NYSE	DFS	Wed, Jul 17, 2019	80.76	81.13	79.98	80.02
3031	NYSE	DFS	Tue, Jul 16, 2019	81.29	81.98	80.88	80.94
3030	NYSE	DFS	Mon, Jul 15, 2019	81.46	81.46	80.36	81.03
3029	NYSE	DFS	Fri, Jul 12, 2019	80.68	81.47	80.52	81.29
3028	NYSE	DFS	Thu, Jul 11, 2019	80.38	81.16	80.16	80.59
3027	NYSE	DFS	Wed, Jul 10, 2019	80.73	81.77	79.93	80.10
3026	NYSE	DFS	Tue, Jul 9, 2019	79.66	80.63	79.60	80.52
3025	NYSE	DFS	Mon, Jul 8, 2019	79.84	80.56	79.77	80.28
3024	NYSE	DFS	Fri, Jul 5, 2019	80.50	80.71	79.88	80.20
3023	NYSE	DFS	Wed, Jul 3, 2019	79.25	80.44	79.25	80.38
3022	NYSE	DFS	Tue, Jul 2, 2019	78.64	79.32	78.51	78.87
3021	NYSE	DFS	Mon, Jul 1, 2019	78.73	79.66	78.13	78.58
3020	NYSE	DFS	Fri, Jun 28, 2019	77.59	78.11	77.00	77.59
3019	NYSE	DFS	Thu, Jun 27, 2019	77.65	77.97	77.35	77.59
3018	NYSE	DFS	Wed, Jun 26, 2019	77.70	78.26	77.27	77.59
3017	NYSE	DFS	Tue, Jun 25, 2019	77.50	77.73	76.71	77.42
3016	NYSE	DFS	Mon, Jun 24, 2019	78.24	78.87	77.50	77.59
3015	NYSE	DFS	Fri, Jun 21, 2019	78.57	78.65	78.08	78.38
3014	NYSE	DFS	Thu, Jun 20, 2019	77.88	78.56	77.35	78.39
3013	NYSE	DFS	Wed, Jun 19, 2019	77.89	78.22	76.76	77.01
3012	NYSE	DFS	Tue, Jun 18, 2019	77.13	78.76	76.77	77.82
3011	NYSE	DFS	Mon, Jun 17, 2019	77.54	77.63	76.76	76.88
3010	NYSE	DFS	Fri, Jun 14, 2019	77.61	77.63	76.34	77.45
3009	NYSE	DFS	Thu, Jun 13, 2019	77.44	78.14	77.28	77.45
3008	NYSE	DFS	Wed, Jun 12, 2019	78.63	78.81	76.79	77.44
3007	NYSE	DFS	Tue, Jun 11, 2019	78.82	79.55	78.41	78.76
3006	NYSE	DFS	Mon, Jun 10, 2019	78.77	79.28	78.19	78.19
3005	NYSE	DFS	Fri, Jun 7, 2019	78.47	78.92	77.97	78.14
3004	NYSE	DFS	Thu, Jun 6, 2019	77.79	78.34	77.28	78.10
3003	NYSE	DFS	Wed, Jun 5, 2019	77.79	77.81	76.73	77.72
3002	NYSE	DFS	Tue, Jun 4, 2019	75.70	77.27	75.34	77.23
3001	NYSE	DFS	Mon, Jun 3, 2019	74.55	75.39	74.38	74.71
3000	NYSE	DFS	Fri, May 31, 2019	75.10	75.35	74.36	74.55
2999	NYSE	DFS	Thu, May 30, 2019	76.89	77.12	75.63	75.93
2998	NYSE	DFS	Wed, May 29, 2019	75.91	76.65	75.25	76.52
2997	NYSE	DFS	Tue, May 28, 2019	76.73	77.18	76.15	76.20
2996	NYSE	DFS	Fri, May 24, 2019	77.07	77.28	76.43	76.90
2995	NYSE	DFS	Thu, May 23, 2019	77.43	77.55	76.23	76.55
2994	NYSE	DFS	Wed, May 22, 2019	78.38	78.82	78.25	78.05
2993	NYSE	DFS	Tue, May 21, 2019	78.39	78.71	78.13	78.66
2992	NYSE	DFS	Mon, May 20, 2019	77.05	78.16	76.84	77.82
2991	NYSE	DFS	Fri, May 17, 2019	77.22	78.09	77.00	77.29
2990	NYSE	DFS	Thu, May 16, 2019	77.62	78.69	77.39	78.12
2989	NYSE	DFS	Wed, May 15, 2019	77.64	78.10	76.57	77.23
2988	NYSE	DFS	Tue, May 14, 2019	76.77	78.29	76.70	77.64
2987	NYSE	DFS	Mon, May 13, 2019	77.99	78.03	76.49	76.62
2986	NYSE	DFS	Fri, May 10, 2019	78.49	79.69	77.80	79.46
2985	NYSE	DFS	Thu, May 9, 2019	78.22	79.17	77.51	79.00
2984	NYSE	DFS	Wed, May 8, 2019	79.50	80.11	78.28	79.06
2983	NYSE	DFS	Tue, May 7, 2019	80.78	81.38	79.97	80.47
2982	NYSE	DFS	Mon, May 6, 2019	80.74	82.51	80.42	82.03
2981	NYSE	DFS	Fri, May 3, 2019	81.53	82.45	81.48	82.27
2980	NYSE	DFS	Thu, May 2, 2019	81.18	81.85	80.62	81.14
2979	NYSE	DFS	Wed, May 1, 2019	81.48	82.03	81.04	81.10
2978	NYSE	DFS	Tue, Apr 30, 2019	81.64	81.93	80.85	81.49
2977	NYSE	DFS	Mon, Apr 29, 2019	81.26	81.99	81.07	81.44
2976	NYSE	DFS	Fri, Apr 26, 2019	79.09	81.54	78.36	81.19
2975	NYSE	DFS	Thu, Apr 25, 2019	76.80	77.85	76.49	77.53
2974	NYSE	DFS	Wed, Apr 24, 2019	76.98	77.43	76.69	77.02
2973	NYSE	DFS	Tue, Apr 23, 2019	76.76	77.33	76.34	77.20
2972	NYSE	DFS	Mon, Apr 22, 2019	76.85	77.28	76.62	76.89
2971	NYSE	DFS	Thu, Apr 18, 2019	76.76	77.86	76.59	77.15
2970	NYSE	DFS	Wed, Apr 17, 2019	77.26	77.27	76.62	76.86
2969	NYSE	DFS	Tue, Apr 16, 2019	76.17	77.07	75.95	76.95
2968	NYSE	DFS	Mon, Apr 15, 2019	75.98	76.28	75.49	75.81
2967	NYSE	DFS	Fri, Apr 12, 2019	75.55	76.52	75.55	76.21
2966	NYSE	DFS	Thu, Apr 11, 2019	74.76	75.16	74.20	74.87
2965	NYSE	DFS	Wed, Apr 10, 2019	74.32	74.63	74.04	74.53
2964	NYSE	DFS	Tue, Apr 9, 2019	74.38	74.60	73.87	74.17
2963	NYSE	DFS	Mon, Apr 8, 2019	74.62	74.87	74.23	74.81
2962	NYSE	DFS	Fri, Apr 5, 2019	74.43	75.00	74.20	74.95
2961	NYSE	DFS	Thu, Apr 4, 2019	73.98	74.88	73.87	74.23
2960	NYSE	DFS	Wed, Apr 3, 2019	74.19	74.73	73.69	73.98
2959	NYSE	DFS	Tue, Apr 2, 2019	73.54	74.13	73.15	73.78
2958	NYSE	DFS	Mon, Apr 1, 2019	71.73	73.67	71.73	73.50
2957	NYSE	DFS	Fri, Mar 29, 2019	71.46	71.83	70.97	71.16
2956	NYSE	DFS	Thu, Mar 28, 2019	70.71	71.33	70.29	70.72
2955	NYSE	DFS	Wed, Mar 27, 2019	70.58	71.08	70.23	70.48
2954	NYSE	DFS	Tue, Mar 26, 2019	70.33	70.74	69.77	70.58
2953	NYSE	DFS	Mon, Mar 25, 2019	70.20	70.71	69.26	69.76
2952	NYSE	DFS	Fri, Mar 22, 2019	71.70	71.83	69.97	70.35
2951	NYSE	DFS	Thu, Mar 21, 2019	71.13	72.85	70.85	72.42
2950	NYSE	DFS	Wed, Mar 20, 2019	73.49	73.53	71.40	71.50
2949	NYSE	DFS	Tue, Mar 19, 2019	74.10	74.41	73.51	73.63
2948	NYSE	DFS	Mon, Mar 18, 2019	73.38	73.92	73.24	73.66
2947	NYSE	DFS	Fri, Mar 15, 2019	72.09	73.37	72.04	73.16
2946	NYSE	DFS	Thu, Mar 14, 2019	72.27	72.65	72.09	72.34
2945	NYSE	DFS	Wed, Mar 13, 2019	71.76	72.48	71.47	72.12
2944	NYSE	DFS	Tue, Mar 12, 2019	71.09	71.68	70.98	71.35
2943	NYSE	DFS	Mon, Mar 11, 2019	70.34	71.06	70.16	70.87
2942	NYSE	DFS	Fri, Mar 8, 2019	69.31	69.93	69.11	69.88
2941	NYSE	DFS	Thu, Mar 7, 2019	71.19	71.24	69.56	69.91
2940	NYSE	DFS	Wed, Mar 6, 2019	71.17	72.17	71.00	71.30
2939	NYSE	DFS	Tue, Mar 5, 2019	71.34	71.41	70.23	71.03
2938	NYSE	DFS	Mon, Mar 4, 2019	72.01	72.60	70.60	71.44
2937	NYSE	DFS	Fri, Mar 1, 2019	72.02	72.93	71.59	71.84
2936	NYSE	DFS	Thu, Feb 28, 2019	71.14	71.92	71.00	71.61
2935	NYSE	DFS	Wed, Feb 27, 2019	70.62	71.36	70.27	71.25
2934	NYSE	DFS	Tue, Feb 26, 2019	70.72	71.30	70.50	70.77
2933	NYSE	DFS	Mon, Feb 25, 2019	71.90	72.28	70.97	71.03
2932	NYSE	DFS	Fri, Feb 22, 2019	71.43	71.69	71.06	71.46
2931	NYSE	DFS	Thu, Feb 21, 2019	71.63	71.68	70.92	71.21
2930	NYSE	DFS	Wed, Feb 20, 2019	71.27	71.69	70.91	71.62
2929	NYSE	DFS	Tue, Feb 19, 2019	71.00	71.82	70.66	71.19
2928	NYSE	DFS	Fri, Feb 15, 2019	70.25	71.43	70.08	71.29
2927	NYSE	DFS	Thu, Feb 14, 2019	69.64	70.22	68.73	69.69
2926	NYSE	DFS	Wed, Feb 13, 2019	70.00	70.68	69.92	70.18
2925	NYSE	DFS	Tue, Feb 12, 2019	68.53	70.00	68.49	69.72
2924	NYSE	DFS	Mon, Feb 11, 2019	68.18	68.59	67.65	67.88
2923	NYSE	DFS	Fri, Feb 8, 2019	68.35	68.54	67.44	68.01
2922	NYSE	DFS	Thu, Feb 7, 2019	68.87	68.93	68.04	68.92
2921	NYSE	DFS	Wed, Feb 6, 2019	69.17	69.59	68.56	69.02
2920	NYSE	DFS	Tue, Feb 5, 2019	69.18	69.25	68.61	69.18
2919	NYSE	DFS	Mon, Feb 4, 2019	68.60	69.13	68.22	69.12
2918	NYSE	DFS	Fri, Feb 1, 2019	67.59	68.46	67.42	68.40
2917	NYSE	DFS	Thu, Jan 31, 2019	67.19	67.70	66.95	67.49
2916	NYSE	DFS	Wed, Jan 30, 2019	67.63	68.00	66.54	67.72
2915	NYSE	DFS	Tue, Jan 29, 2019	67.25	67.39	66.57	66.78
2914	NYSE	DFS	Mon, Jan 28, 2019	66.24	67.36	65.81	67.36
2913	NYSE	DFS	Fri, Jan 25, 2019	65.14	67.41	64.86	66.73
2912	NYSE	DFS	Thu, Jan 24, 2019	66.17	67.26	66.01	66.18
2911	NYSE	DFS	Wed, Jan 23, 2019	66.43	66.59	65.05	66.16
2910	NYSE	DFS	Tue, Jan 22, 2019	66.01	66.46	65.55	66.12
2909	NYSE	DFS	Fri, Jan 18, 2019	64.61	66.60	64.21	66.37
2908	NYSE	DFS	Thu, Jan 17, 2019	64.00	65.18	63.68	64.54
2907	NYSE	DFS	Wed, Jan 16, 2019	63.09	64.65	63.07	64.36
2906	NYSE	DFS	Tue, Jan 15, 2019	62.92	63.08	62.11	62.94
2905	NYSE	DFS	Mon, Jan 14, 2019	62.15	63.28	62.02	63.19
2904	NYSE	DFS	Fri, Jan 11, 2019	62.10	62.75	61.69	62.54
2903	NYSE	DFS	Thu, Jan 10, 2019	61.87	62.71	61.65	62.49
2902	NYSE	DFS	Wed, Jan 9, 2019	61.80	62.44	61.25	62.13
2901	NYSE	DFS	Tue, Jan 8, 2019	62.14	62.67	61.27	61.50
2900	NYSE	DFS	Mon, Jan 7, 2019	61.08	62.11	60.81	61.39
2899	NYSE	DFS	Fri, Jan 4, 2019	59.63	61.48	59.44	61.29
2898	NYSE	DFS	Thu, Jan 3, 2019	59.04	59.41	58.16	58.41
2897	NYSE	DFS	Wed, Jan 2, 2019	57.92	59.89	57.79	59.41
2896	NYSE	DFS	Mon, Dec 31, 2018	58.71	59.17	58.08	58.98
2895	NYSE	DFS	Fri, Dec 28, 2018	59.26	59.72	58.14	58.31
2894	NYSE	DFS	Thu, Dec 27, 2018	57.25	58.87	56.38	58.87
2893	NYSE	DFS	Wed, Dec 26, 2018	55.20	58.15	54.36	58.13
2892	NYSE	DFS	Mon, Dec 24, 2018	55.69	56.45	55.06	55.09
2891	NYSE	DFS	Fri, Dec 21, 2018	58.01	59.18	56.21	56.40
2890	NYSE	DFS	Thu, Dec 20, 2018	57.90	58.88	57.43	57.99
2889	NYSE	DFS	Wed, Dec 19, 2018	59.38	60.81	58.19	58.40
2888	NYSE	DFS	Tue, Dec 18, 2018	60.53	61.42	59.11	59.52
2887	NYSE	DFS	Mon, Dec 17, 2018	61.52	61.63	59.56	59.90
2886	NYSE	DFS	Fri, Dec 14, 2018	62.49	63.71	61.72	61.82
2885	NYSE	DFS	Thu, Dec 13, 2018	64.11	64.54	62.94	63.26
2884	NYSE	DFS	Wed, Dec 12, 2018	64.71	65.35	64.03	64.15
2883	NYSE	DFS	Tue, Dec 11, 2018	65.42	66.01	63.28	63.67
2882	NYSE	DFS	Mon, Dec 10, 2018	64.61	65.16	63.22	64.74
2881	NYSE	DFS	Fri, Dec 7, 2018	66.33	67.56	64.39	64.84
2880	NYSE	DFS	Thu, Dec 6, 2018	65.27	66.53	64.11	66.49
2879	NYSE	DFS	Tue, Dec 4, 2018	71.44	71.44	66.32	66.38
2878	NYSE	DFS	Mon, Dec 3, 2018	71.98	72.53	70.90	71.69
2877	NYSE	DFS	Fri, Nov 30, 2018	71.13	71.52	70.42	71.30
2876	NYSE	DFS	Thu, Nov 29, 2018	71.50	71.90	70.72	71.22
2875	NYSE	DFS	Wed, Nov 28, 2018	71.02	72.05	70.42	72.05
2874	NYSE	DFS	Tue, Nov 27, 2018	70.41	71.36	70.33	70.89
2873	NYSE	DFS	Mon, Nov 26, 2018	69.50	70.75	69.15	70.65
2872	NYSE	DFS	Fri, Nov 23, 2018	68.54	69.14	68.16	68.51
2871	NYSE	DFS	Wed, Nov 21, 2018	68.32	69.64	68.11	68.81
2870	NYSE	DFS	Tue, Nov 20, 2018	69.04	69.27	67.76	68.24
2869	NYSE	DFS	Mon, Nov 19, 2018	70.77	71.07	69.55	69.58
2868	NYSE	DFS	Fri, Nov 16, 2018	70.38	70.95	69.98	70.72
2867	NYSE	DFS	Thu, Nov 15, 2018	68.69	70.76	68.36	70.72
2866	NYSE	DFS	Wed, Nov 14, 2018	70.61	70.81	68.50	69.19
2865	NYSE	DFS	Tue, Nov 13, 2018	68.95	70.60	68.86	69.94
2864	NYSE	DFS	Mon, Nov 12, 2018	70.47	70.73	69.20	69.34
2863	NYSE	DFS	Fri, Nov 9, 2018	70.95	71.49	70.00	70.56
2862	NYSE	DFS	Thu, Nov 8, 2018	70.56	71.72	70.10	71.21
2861	NYSE	DFS	Wed, Nov 7, 2018	69.91	70.79	69.45	70.74
2860	NYSE	DFS	Tue, Nov 6, 2018	69.06	69.91	68.81	69.57
2859	NYSE	DFS	Mon, Nov 5, 2018	68.68	69.81	68.34	69.18
2858	NYSE	DFS	Fri, Nov 2, 2018	70.48	70.62	67.94	68.74
2857	NYSE	DFS	Thu, Nov 1, 2018	69.79	70.44	69.52	70.11
2856	NYSE	DFS	Wed, Oct 31, 2018	69.89	70.44	69.22	69.67
2855	NYSE	DFS	Tue, Oct 30, 2018	68.41	69.31	67.80	69.18
2854	NYSE	DFS	Mon, Oct 29, 2018	67.89	69.31	66.83	67.92
2853	NYSE	DFS	Fri, Oct 26, 2018	71.50	71.76	67.06	67.42
2852	NYSE	DFS	Thu, Oct 25, 2018	72.78	73.58	72.39	73.22
2851	NYSE	DFS	Wed, Oct 24, 2018	73.93	74.46	71.61	72.35
2850	NYSE	DFS	Tue, Oct 23, 2018	72.93	74.03	71.97	74.01
2849	NYSE	DFS	Mon, Oct 22, 2018	76.27	76.50	74.27	74.32
2848	NYSE	DFS	Fri, Oct 19, 2018	75.15	76.57	74.97	76.03
2847	NYSE	DFS	Thu, Oct 18, 2018	75.79	76.44	74.69	74.94
2846	NYSE	DFS	Wed, Oct 17, 2018	75.89	76.46	75.09	75.89
2845	NYSE	DFS	Tue, Oct 16, 2018	74.50	75.69	73.81	75.60
2844	NYSE	DFS	Mon, Oct 15, 2018	74.31	74.73	73.86	74.01
2843	NYSE	DFS	Fri, Oct 12, 2018	75.40	75.77	73.35	74.54
2842	NYSE	DFS	Thu, Oct 11, 2018	75.25	75.98	73.94	74.18
2841	NYSE	DFS	Wed, Oct 10, 2018	76.80	77.10	75.44	75.52
2840	NYSE	DFS	Tue, Oct 9, 2018	76.86	76.91	76.29	76.59
2839	NYSE	DFS	Mon, Oct 8, 2018	76.64	77.23	75.97	77.00
2838	NYSE	DFS	Fri, Oct 5, 2018	78.00	78.00	76.49	76.82
2837	NYSE	DFS	Thu, Oct 4, 2018	78.19	78.76	77.13	77.74
2836	NYSE	DFS	Wed, Oct 3, 2018	77.92	78.64	77.61	78.01
2835	NYSE	DFS	Tue, Oct 2, 2018	77.50	77.50	76.58	77.33
2834	NYSE	DFS	Mon, Oct 1, 2018	77.26	77.60	76.46	76.73
2833	NYSE	DFS	Fri, Sep 28, 2018	76.70	77.30	76.36	76.45
2832	NYSE	DFS	Thu, Sep 27, 2018	77.57	77.82	76.98	77.10
2831	NYSE	DFS	Wed, Sep 26, 2018	78.85	78.85	77.30	77.44
2830	NYSE	DFS	Tue, Sep 25, 2018	79.07	79.07	77.81	78.60
2829	NYSE	DFS	Mon, Sep 24, 2018	79.85	80.10	78.72	78.82
2828	NYSE	DFS	Fri, Sep 21, 2018	79.57	80.36	79.41	79.99
2827	NYSE	DFS	Thu, Sep 20, 2018	79.23	80.30	79.23	79.35
2826	NYSE	DFS	Wed, Sep 19, 2018	78.45	79.43	78.45	78.76
2825	NYSE	DFS	Tue, Sep 18, 2018	77.82	78.57	77.47	78.29
2824	NYSE	DFS	Mon, Sep 17, 2018	77.97	78.14	77.44	77.56
2823	NYSE	DFS	Fri, Sep 14, 2018	77.17	78.00	77.17	77.84
2822	NYSE	DFS	Thu, Sep 13, 2018	77.74	78.03	77.05	77.10
2821	NYSE	DFS	Wed, Sep 12, 2018	78.88	79.20	77.55	77.57
2820	NYSE	DFS	Tue, Sep 11, 2018	78.02	79.43	77.71	78.88
2819	NYSE	DFS	Mon, Sep 10, 2018	77.72	78.45	77.55	78.13
2818	NYSE	DFS	Fri, Sep 7, 2018	77.76	77.86	76.80	77.46
2817	NYSE	DFS	Thu, Sep 6, 2018	78.51	78.75	77.70	77.73
2816	NYSE	DFS	Wed, Sep 5, 2018	78.70	78.99	78.20	78.53
2815	NYSE	DFS	Tue, Sep 4, 2018	78.21	78.75	77.80	78.58
2814	NYSE	DFS	Fri, Aug 31, 2018	77.75	78.20	77.65	78.12
2813	NYSE	DFS	Thu, Aug 30, 2018	78.37	78.55	77.73	77.85
2812	NYSE	DFS	Wed, Aug 29, 2018	78.56	78.85	77.88	78.52
2811	NYSE	DFS	Tue, Aug 28, 2018	79.19	79.22	78.44	78.50
2810	NYSE	DFS	Mon, Aug 27, 2018	78.69	79.36	78.65	79.06
2809	NYSE	DFS	Fri, Aug 24, 2018	78.20	78.51	78.07	78.27
2808	NYSE	DFS	Thu, Aug 23, 2018	78.75	78.88	77.86	77.91
2807	NYSE	DFS	Wed, Aug 22, 2018	78.96	79.27	78.73	78.88
2806	NYSE	DFS	Tue, Aug 21, 2018	78.30	79.69	78.23	78.84
2805	NYSE	DFS	Mon, Aug 20, 2018	78.00	78.71	77.76	78.52
2804	NYSE	DFS	Fri, Aug 17, 2018	77.37	78.01	77.16	77.92
2803	NYSE	DFS	Thu, Aug 16, 2018	75.87	77.47	75.79	77.30
2802	NYSE	DFS	Wed, Aug 15, 2018	75.23	75.77	74.88	75.40
2801	NYSE	DFS	Tue, Aug 14, 2018	74.57	75.85	74.54	75.71
2800	NYSE	DFS	Mon, Aug 13, 2018	74.49	75.09	74.18	74.33
2799	NYSE	DFS	Fri, Aug 10, 2018	74.77	75.29	74.39	74.52
2798	NYSE	DFS	Thu, Aug 9, 2018	75.50	75.95	75.25	75.67
2797	NYSE	DFS	Wed, Aug 8, 2018	74.59	75.58	74.40	75.50
2796	NYSE	DFS	Tue, Aug 7, 2018	72.98	74.84	72.90	74.80
2795	NYSE	DFS	Mon, Aug 6, 2018	73.34	73.37	72.59	73.14
2794	NYSE	DFS	Fri, Aug 3, 2018	71.98	73.55	71.93	73.34
2793	NYSE	DFS	Thu, Aug 2, 2018	71.17	71.89	70.98	71.85
2792	NYSE	DFS	Wed, Aug 1, 2018	71.60	72.15	71.14	71.51
2791	NYSE	DFS	Tue, Jul 31, 2018	72.25	72.37	71.39	71.41
2790	NYSE	DFS	Mon, Jul 30, 2018	73.04	73.37	71.53	71.90
2789	NYSE	DFS	Fri, Jul 27, 2018	72.98	74.18	72.24	73.16
2788	NYSE	DFS	Thu, Jul 26, 2018	73.00	73.52	71.91	71.94
2787	NYSE	DFS	Wed, Jul 25, 2018	73.12	73.21	72.38	72.74
2786	NYSE	DFS	Tue, Jul 24, 2018	73.50	73.65	72.81	73.11
2785	NYSE	DFS	Mon, Jul 23, 2018	72.10	73.13	72.08	73.13
2784	NYSE	DFS	Fri, Jul 20, 2018	71.63	72.91	71.55	72.06
2783	NYSE	DFS	Thu, Jul 19, 2018	71.61	71.92	70.98	71.51
2782	NYSE	DFS	Wed, Jul 18, 2018	71.19	72.23	71.19	72.09
2781	NYSE	DFS	Tue, Jul 17, 2018	70.36	71.53	70.36	71.10
2780	NYSE	DFS	Mon, Jul 16, 2018	69.91	70.60	69.71	70.56
2779	NYSE	DFS	Fri, Jul 13, 2018	70.71	70.71	69.58	69.89
2778	NYSE	DFS	Thu, Jul 12, 2018	71.60	71.81	70.75	70.98
2777	NYSE	DFS	Wed, Jul 11, 2018	71.16	71.67	71.08	71.24
2776	NYSE	DFS	Tue, Jul 10, 2018	72.23	72.50	71.34	71.58
2775	NYSE	DFS	Mon, Jul 9, 2018	70.57	72.17	70.49	72.02
2774	NYSE	DFS	Fri, Jul 6, 2018	70.47	70.86	70.08	70.44
2773	NYSE	DFS	Thu, Jul 5, 2018	70.92	70.99	70.12	70.58
2772	NYSE	DFS	Tue, Jul 3, 2018	71.55	71.73	70.40	70.54
2771	NYSE	DFS	Mon, Jul 2, 2018	69.90	71.18	69.64	71.15
2770	NYSE	DFS	Fri, Jun 29, 2018	71.03	71.49	70.41	70.41
2769	NYSE	DFS	Thu, Jun 28, 2018	70.02	70.46	69.23	70.16
2768	NYSE	DFS	Wed, Jun 27, 2018	71.28	71.81	70.10	70.10
2767	NYSE	DFS	Tue, Jun 26, 2018	72.52	72.71	71.29	71.39
2766	NYSE	DFS	Mon, Jun 25, 2018	73.23	73.34	71.82	72.29
2765	NYSE	DFS	Fri, Jun 22, 2018	73.76	74.12	73.24	73.42
2764	NYSE	DFS	Thu, Jun 21, 2018	73.19	73.53	72.41	73.03
2763	NYSE	DFS	Wed, Jun 20, 2018	74.60	74.60	73.23	73.37
2762	NYSE	DFS	Tue, Jun 19, 2018	73.92	74.23	73.07	73.94
2761	NYSE	DFS	Mon, Jun 18, 2018	74.27	75.00	73.64	74.59
2760	NYSE	DFS	Fri, Jun 15, 2018	74.77	74.83	73.61	74.57
2759	NYSE	DFS	Thu, Jun 14, 2018	74.95	75.88	74.69	75.20
2758	NYSE	DFS	Wed, Jun 13, 2018	75.28	75.66	74.76	74.84
2757	NYSE	DFS	Tue, Jun 12, 2018	75.53	75.67	74.89	75.31
2756	NYSE	DFS	Mon, Jun 11, 2018	75.21	75.95	75.09	75.27
2755	NYSE	DFS	Fri, Jun 8, 2018	75.61	75.61	74.42	75.38
2754	NYSE	DFS	Thu, Jun 7, 2018	75.88	76.55	74.92	75.54
2753	NYSE	DFS	Wed, Jun 6, 2018	74.52	75.44	74.25	75.43
2752	NYSE	DFS	Tue, Jun 5, 2018	74.84	74.96	73.64	74.48
2751	NYSE	DFS	Mon, Jun 4, 2018	74.33	75.09	74.09	74.96
2750	NYSE	DFS	Fri, Jun 1, 2018	74.58	74.70	73.70	74.01
2749	NYSE	DFS	Thu, May 31, 2018	73.95	74.56	73.32	73.86
2748	NYSE	DFS	Wed, May 30, 2018	73.54	74.28	73.24	73.98
2747	NYSE	DFS	Tue, May 29, 2018	75.00	75.11	72.00	72.81
2746	NYSE	DFS	Fri, May 25, 2018	76.89	76.89	75.57	76.00
2745	NYSE	DFS	Thu, May 24, 2018	76.86	77.04	75.69	76.92
2744	NYSE	DFS	Wed, May 23, 2018	77.50	77.66	76.29	77.12
2743	NYSE	DFS	Tue, May 22, 2018	78.11	78.97	78.01	77.87
2742	NYSE	DFS	Mon, May 21, 2018	77.80	78.37	77.55	77.83
2741	NYSE	DFS	Fri, May 18, 2018	77.64	77.86	77.20	77.23
2740	NYSE	DFS	Thu, May 17, 2018	77.39	78.06	76.66	77.83
2739	NYSE	DFS	Wed, May 16, 2018	76.18	77.45	76.10	77.43
2738	NYSE	DFS	Tue, May 15, 2018	75.30	76.98	75.30	76.31
2737	NYSE	DFS	Mon, May 14, 2018	75.58	75.99	75.30	75.45
2736	NYSE	DFS	Fri, May 11, 2018	75.05	75.80	74.68	75.37
2735	NYSE	DFS	Thu, May 10, 2018	74.12	75.16	73.91	74.88
2734	NYSE	DFS	Wed, May 9, 2018	73.25	74.55	73.14	74.12
2733	NYSE	DFS	Tue, May 8, 2018	72.38	73.50	72.19	72.87
2732	NYSE	DFS	Mon, May 7, 2018	71.52	72.45	70.98	71.84
2731	NYSE	DFS	Fri, May 4, 2018	69.16	71.41	68.48	70.87
2730	NYSE	DFS	Thu, May 3, 2018	70.19	70.20	68.73	69.60
2729	NYSE	DFS	Wed, May 2, 2018	70.50	71.62	70.17	70.50
2728	NYSE	DFS	Tue, May 1, 2018	71.09	71.24	70.07	70.52
2727	NYSE	DFS	Mon, Apr 30, 2018	71.63	72.06	71.24	71.25
2726	NYSE	DFS	Fri, Apr 27, 2018	72.35	72.74	70.51	71.22
2725	NYSE	DFS	Thu, Apr 26, 2018	71.89	72.76	71.50	72.37
2724	NYSE	DFS	Wed, Apr 25, 2018	72.59	73.05	71.50	71.86
2723	NYSE	DFS	Tue, Apr 24, 2018	73.80	74.39	72.49	72.90
2722	NYSE	DFS	Mon, Apr 23, 2018	73.55	73.73	72.80	73.31
2721	NYSE	DFS	Fri, Apr 20, 2018	73.57	74.07	72.93	73.32
2720	NYSE	DFS	Thu, Apr 19, 2018	72.33	73.52	72.30	73.29
2719	NYSE	DFS	Wed, Apr 18, 2018	72.21	72.80	72.04	72.09
2718	NYSE	DFS	Tue, Apr 17, 2018	72.38	72.62	71.69	71.92
2717	NYSE	DFS	Mon, Apr 16, 2018	70.90	72.19	70.64	71.56
2716	NYSE	DFS	Fri, Apr 13, 2018	72.26	72.51	70.22	70.54
2715	NYSE	DFS	Thu, Apr 12, 2018	71.40	72.25	71.30	71.61
2714	NYSE	DFS	Wed, Apr 11, 2018	70.97	71.85	70.73	70.90
2713	NYSE	DFS	Tue, Apr 10, 2018	71.81	72.27	71.28	71.90
2712	NYSE	DFS	Mon, Apr 9, 2018	71.19	72.32	70.58	70.67
2711	NYSE	DFS	Fri, Apr 6, 2018	71.31	71.80	69.68	70.34
2710	NYSE	DFS	Thu, Apr 5, 2018	72.09	72.63	71.55	72.13
2709	NYSE	DFS	Wed, Apr 4, 2018	69.27	71.88	69.10	71.69
2708	NYSE	DFS	Tue, Apr 3, 2018	69.98	70.64	69.09	70.60
2707	NYSE	DFS	Mon, Apr 2, 2018	71.41	71.53	68.56	69.58
2706	NYSE	DFS	Thu, Mar 29, 2018	70.40	72.08	70.11	71.93
2705	NYSE	DFS	Wed, Mar 28, 2018	70.29	71.09	69.55	70.28
2704	NYSE	DFS	Tue, Mar 27, 2018	72.19	72.51	69.67	70.23
2703	NYSE	DFS	Mon, Mar 26, 2018	71.02	72.01	70.26	71.79
2702	NYSE	DFS	Fri, Mar 23, 2018	72.14	72.68	69.98	70.07
2701	NYSE	DFS	Thu, Mar 22, 2018	74.28	74.77	71.75	71.89
2700	NYSE	DFS	Wed, Mar 21, 2018	75.38	76.04	74.83	74.86
2699	NYSE	DFS	Tue, Mar 20, 2018	76.26	76.48	75.30	75.36
2698	NYSE	DFS	Mon, Mar 19, 2018	76.40	76.74	75.17	76.04
2697	NYSE	DFS	Fri, Mar 16, 2018	75.72	77.01	75.38	76.54
2696	NYSE	DFS	Thu, Mar 15, 2018	76.73	76.88	74.88	75.37
2695	NYSE	DFS	Wed, Mar 14, 2018	77.78	77.82	76.14	76.46
2694	NYSE	DFS	Tue, Mar 13, 2018	78.65	78.65	77.02	77.33
2693	NYSE	DFS	Mon, Mar 12, 2018	78.62	78.82	78.04	78.15
2692	NYSE	DFS	Fri, Mar 9, 2018	77.77	78.49	77.20	78.42
2691	NYSE	DFS	Thu, Mar 8, 2018	76.91	77.29	76.01	77.10
2690	NYSE	DFS	Wed, Mar 7, 2018	75.79	76.76	75.52	76.63
2689	NYSE	DFS	Tue, Mar 6, 2018	77.18	77.44	75.78	76.81
2688	NYSE	DFS	Mon, Mar 5, 2018	75.37	77.38	74.90	77.07
2687	NYSE	DFS	Fri, Mar 2, 2018	74.81	75.96	74.24	75.84
2686	NYSE	DFS	Thu, Mar 1, 2018	78.64	79.34	74.63	75.21
2685	NYSE	DFS	Wed, Feb 28, 2018	80.00	80.76	78.81	78.83
2684	NYSE	DFS	Tue, Feb 27, 2018	80.50	81.34	79.56	79.56
2683	NYSE	DFS	Mon, Feb 26, 2018	79.47	80.49	78.95	80.43
2682	NYSE	DFS	Fri, Feb 23, 2018	78.32	79.45	78.13	79.42
2681	NYSE	DFS	Thu, Feb 22, 2018	79.00	79.17	77.60	77.75
2680	NYSE	DFS	Wed, Feb 21, 2018	79.08	80.45	78.52	78.59
2679	NYSE	DFS	Tue, Feb 20, 2018	79.11	80.22	79.01	79.28
2678	NYSE	DFS	Fri, Feb 16, 2018	78.35	80.09	78.35	79.53
2677	NYSE	DFS	Thu, Feb 15, 2018	78.33	79.27	78.10	78.57
2676	NYSE	DFS	Wed, Feb 14, 2018	76.26	77.74	76.13	77.61
2675	NYSE	DFS	Tue, Feb 13, 2018	75.62	76.53	75.27	76.50
2674	NYSE	DFS	Mon, Feb 12, 2018	74.90	76.84	74.58	75.95
2673	NYSE	DFS	Fri, Feb 9, 2018	73.27	74.74	71.60	74.11
2672	NYSE	DFS	Thu, Feb 8, 2018	76.72	76.72	72.33	72.40
2671	NYSE	DFS	Wed, Feb 7, 2018	75.67	77.57	75.67	76.63
2670	NYSE	DFS	Tue, Feb 6, 2018	73.07	76.34	71.31	76.14
2669	NYSE	DFS	Mon, Feb 5, 2018	77.79	79.33	74.50	74.88
2668	NYSE	DFS	Fri, Feb 2, 2018	80.45	80.84	78.85	78.97
2667	NYSE	DFS	Thu, Feb 1, 2018	79.51	80.80	79.31	80.62
2666	NYSE	DFS	Wed, Jan 31, 2018	80.32	80.69	79.69	79.80
2665	NYSE	DFS	Tue, Jan 30, 2018	81.44	81.44	79.72	79.72
2664	NYSE	DFS	Mon, Jan 29, 2018	80.75	81.93	80.75	81.31
2663	NYSE	DFS	Fri, Jan 26, 2018	80.51	80.99	79.44	80.98
2662	NYSE	DFS	Thu, Jan 25, 2018	78.28	81.25	78.05	80.30
2661	NYSE	DFS	Wed, Jan 24, 2018	78.97	79.53	78.34	78.74
2660	NYSE	DFS	Tue, Jan 23, 2018	78.53	78.96	77.60	78.72
2659	NYSE	DFS	Mon, Jan 22, 2018	78.09	78.91	77.83	78.87
2658	NYSE	DFS	Fri, Jan 19, 2018	78.18	78.39	77.12	78.32
2657	NYSE	DFS	Thu, Jan 18, 2018	79.07	79.14	78.12	78.22
2656	NYSE	DFS	Wed, Jan 17, 2018	79.30	79.30	78.37	78.93
2655	NYSE	DFS	Tue, Jan 16, 2018	81.00	81.23	78.56	78.94
2654	NYSE	DFS	Fri, Jan 12, 2018	80.86	81.00	80.22	80.51
2653	NYSE	DFS	Thu, Jan 11, 2018	79.75	80.38	79.44	80.36
2652	NYSE	DFS	Wed, Jan 10, 2018	78.41	79.91	78.38	79.47
2651	NYSE	DFS	Tue, Jan 9, 2018	77.83	78.42	77.41	78.24
2650	NYSE	DFS	Mon, Jan 8, 2018	78.16	78.19	77.44	77.57
2649	NYSE	DFS	Fri, Jan 5, 2018	78.53	78.53	77.34	78.16
2648	NYSE	DFS	Thu, Jan 4, 2018	78.00	78.83	77.81	78.25
2647	NYSE	DFS	Wed, Jan 3, 2018	77.11	77.66	77.11	77.48
2646	NYSE	DFS	Tue, Jan 2, 2018	77.24	77.47	76.38	76.91
2645	NYSE	DFS	Fri, Dec 29, 2017	77.79	77.79	76.92	76.92
2644	NYSE	DFS	Thu, Dec 28, 2017	77.00	77.54	76.98	77.50
2643	NYSE	DFS	Wed, Dec 27, 2017	77.15	77.15	76.52	76.96
2642	NYSE	DFS	Tue, Dec 26, 2017	77.03	77.52	76.97	77.26
2641	NYSE	DFS	Fri, Dec 22, 2017	76.19	77.25	76.10	77.13
2640	NYSE	DFS	Thu, Dec 21, 2017	76.15	76.51	75.75	76.04
2639	NYSE	DFS	Wed, Dec 20, 2017	76.52	76.52	75.66	75.74
2638	NYSE	DFS	Tue, Dec 19, 2017	76.35	76.72	75.83	75.95
2637	NYSE	DFS	Mon, Dec 18, 2017	75.49	76.88	75.28	75.96
2636	NYSE	DFS	Fri, Dec 15, 2017	74.02	75.16	73.85	74.59
2635	NYSE	DFS	Thu, Dec 14, 2017	73.98	74.39	73.43	73.67
2634	NYSE	DFS	Wed, Dec 13, 2017	74.84	75.10	73.73	73.82
2633	NYSE	DFS	Tue, Dec 12, 2017	74.66	75.51	74.55	75.09
2632	NYSE	DFS	Mon, Dec 11, 2017	74.13	74.68	73.74	74.35
2631	NYSE	DFS	Fri, Dec 8, 2017	73.69	73.80	73.11	73.80
2630	NYSE	DFS	Thu, Dec 7, 2017	72.53	73.83	72.25	73.45
2629	NYSE	DFS	Wed, Dec 6, 2017	72.75	73.35	72.70	72.94
2628	NYSE	DFS	Tue, Dec 5, 2017	74.16	74.41	72.60	73.18
2627	NYSE	DFS	Mon, Dec 4, 2017	72.02	73.76	72.00	73.44
2626	NYSE	DFS	Fri, Dec 1, 2017	70.79	71.19	68.77	71.12
2625	NYSE	DFS	Thu, Nov 30, 2017	69.44	71.18	69.28	70.60
2624	NYSE	DFS	Wed, Nov 29, 2017	68.00	69.98	67.98	69.01
2623	NYSE	DFS	Tue, Nov 28, 2017	65.42	67.70	65.10	67.63
2622	NYSE	DFS	Mon, Nov 27, 2017	65.49	65.82	65.13	65.34
2621	NYSE	DFS	Fri, Nov 24, 2017	65.57	65.64	65.19	65.40
2620	NYSE	DFS	Wed, Nov 22, 2017	65.64	65.86	65.00	65.50
2619	NYSE	DFS	Tue, Nov 21, 2017	65.77	65.92	65.28	65.64
2618	NYSE	DFS	Mon, Nov 20, 2017	65.24	66.14	65.13	65.47
2617	NYSE	DFS	Fri, Nov 17, 2017	64.60	65.39	64.50	65.06
2616	NYSE	DFS	Thu, Nov 16, 2017	65.41	65.85	64.77	64.82
2615	NYSE	DFS	Wed, Nov 15, 2017	63.80	65.52	63.31	65.27
2614	NYSE	DFS	Tue, Nov 14, 2017	64.52	64.83	63.99	64.21
2613	NYSE	DFS	Mon, Nov 13, 2017	64.58	65.05	63.87	65.00
2612	NYSE	DFS	Fri, Nov 10, 2017	65.40	65.69	64.73	64.76
2611	NYSE	DFS	Thu, Nov 9, 2017	65.75	65.97	64.78	65.47
2610	NYSE	DFS	Wed, Nov 8, 2017	66.16	66.25	65.51	66.09
2609	NYSE	DFS	Tue, Nov 7, 2017	67.04	67.19	66.16	66.44
2608	NYSE	DFS	Mon, Nov 6, 2017	67.26	67.42	66.79	67.02
2607	NYSE	DFS	Fri, Nov 3, 2017	67.01	67.86	66.85	67.44
2606	NYSE	DFS	Thu, Nov 2, 2017	66.82	67.12	66.11	66.93
2605	NYSE	DFS	Wed, Nov 1, 2017	66.68	67.18	66.30	66.90
2604	NYSE	DFS	Tue, Oct 31, 2017	66.30	66.86	66.17	66.53
2603	NYSE	DFS	Mon, Oct 30, 2017	66.61	67.08	66.40	66.51
2602	NYSE	DFS	Fri, Oct 27, 2017	66.60	66.99	66.23	66.78
2601	NYSE	DFS	Thu, Oct 26, 2017	65.70	66.92	65.57	66.69
2600	NYSE	DFS	Wed, Oct 25, 2017	66.11	67.30	64.59	65.15
2599	NYSE	DFS	Tue, Oct 24, 2017	66.96	67.41	66.83	67.39
2598	NYSE	DFS	Mon, Oct 23, 2017	66.60	67.04	66.59	66.84
2597	NYSE	DFS	Fri, Oct 20, 2017	66.21	67.10	66.21	66.57
2596	NYSE	DFS	Thu, Oct 19, 2017	65.03	65.76	64.80	65.66
2595	NYSE	DFS	Wed, Oct 18, 2017	64.97	65.56	64.82	65.39
2594	NYSE	DFS	Tue, Oct 17, 2017	65.41	65.54	64.56	64.66
2593	NYSE	DFS	Mon, Oct 16, 2017	64.19	65.40	64.19	65.35
2592	NYSE	DFS	Fri, Oct 13, 2017	63.73	64.42	63.53	63.88
2591	NYSE	DFS	Thu, Oct 12, 2017	64.21	64.84	63.66	63.81
2590	NYSE	DFS	Wed, Oct 11, 2017	65.16	65.36	64.60	64.84
2589	NYSE	DFS	Tue, Oct 10, 2017	65.42	65.74	65.18	65.34
2588	NYSE	DFS	Mon, Oct 9, 2017	65.81	66.14	65.26	65.38
2587	NYSE	DFS	Fri, Oct 6, 2017	65.92	66.01	65.43	65.75
2586	NYSE	DFS	Thu, Oct 5, 2017	65.53	66.16	65.31	65.97
2585	NYSE	DFS	Wed, Oct 4, 2017	65.47	65.98	64.99	65.49
2584	NYSE	DFS	Tue, Oct 3, 2017	65.17	65.80	65.13	65.74
2583	NYSE	DFS	Mon, Oct 2, 2017	64.51	65.22	64.27	65.16
2582	NYSE	DFS	Fri, Sep 29, 2017	64.55	64.73	63.95	64.48
2581	NYSE	DFS	Thu, Sep 28, 2017	64.06	64.50	63.73	64.36
2580	NYSE	DFS	Wed, Sep 27, 2017	63.26	64.19	63.12	64.06
2579	NYSE	DFS	Tue, Sep 26, 2017	61.70	62.75	61.64	62.69
2578	NYSE	DFS	Mon, Sep 25, 2017	61.30	62.27	61.21	61.91
2577	NYSE	DFS	Fri, Sep 22, 2017	60.38	61.42	60.38	61.41
2576	NYSE	DFS	Thu, Sep 21, 2017	60.31	60.75	60.14	60.50
2575	NYSE	DFS	Wed, Sep 20, 2017	60.43	60.62	60.01	60.34
2574	NYSE	DFS	Tue, Sep 19, 2017	60.25	60.78	60.05	60.49
2573	NYSE	DFS	Mon, Sep 18, 2017	59.54	60.47	59.45	60.25
2572	NYSE	DFS	Fri, Sep 15, 2017	58.54	59.52	58.48	59.43
2571	NYSE	DFS	Thu, Sep 14, 2017	59.21	59.42	58.57	58.65
2570	NYSE	DFS	Wed, Sep 13, 2017	58.00	59.36	57.83	59.29
2569	NYSE	DFS	Tue, Sep 12, 2017	58.35	58.54	57.50	57.99
2568	NYSE	DFS	Mon, Sep 11, 2017	58.01	58.48	57.82	58.19
2567	NYSE	DFS	Fri, Sep 8, 2017	57.96	58.20	57.63	57.66
2566	NYSE	DFS	Thu, Sep 7, 2017	58.92	58.98	57.72	58.09
2565	NYSE	DFS	Wed, Sep 6, 2017	58.68	59.06	58.41	58.86
2564	NYSE	DFS	Tue, Sep 5, 2017	59.30	59.30	57.98	58.44
2563	NYSE	DFS	Fri, Sep 1, 2017	59.12	59.84	58.89	59.59
2562	NYSE	DFS	Thu, Aug 31, 2017	58.97	59.40	58.78	58.95
2561	NYSE	DFS	Wed, Aug 30, 2017	58.49	59.26	58.44	58.97
2560	NYSE	DFS	Tue, Aug 29, 2017	58.52	58.67	58.13	58.45
2559	NYSE	DFS	Mon, Aug 28, 2017	59.83	59.96	59.01	59.10
2558	NYSE	DFS	Fri, Aug 25, 2017	59.63	60.47	59.63	59.69
2557	NYSE	DFS	Thu, Aug 24, 2017	59.42	59.73	59.24	59.47
2556	NYSE	DFS	Wed, Aug 23, 2017	59.14	59.71	58.92	59.31
2555	NYSE	DFS	Tue, Aug 22, 2017	59.25	59.58	58.97	59.50
2554	NYSE	DFS	Mon, Aug 21, 2017	59.49	59.58	59.11	58.92
2553	NYSE	DFS	Fri, Aug 18, 2017	59.73	60.00	59.40	59.43
2552	NYSE	DFS	Thu, Aug 17, 2017	61.45	61.67	59.90	59.90
2551	NYSE	DFS	Wed, Aug 16, 2017	62.18	62.47	61.59	61.71
2550	NYSE	DFS	Tue, Aug 15, 2017	61.03	62.11	61.03	61.87
2549	NYSE	DFS	Mon, Aug 14, 2017	60.21	60.68	60.12	60.50
2548	NYSE	DFS	Fri, Aug 11, 2017	60.12	60.22	59.56	59.64
2547	NYSE	DFS	Thu, Aug 10, 2017	60.89	61.08	60.09	60.10
2546	NYSE	DFS	Wed, Aug 9, 2017	61.49	61.63	60.97	61.26
2545	NYSE	DFS	Tue, Aug 8, 2017	61.28	62.54	61.01	61.96
2544	NYSE	DFS	Mon, Aug 7, 2017	60.86	61.50	60.86	61.39
2543	NYSE	DFS	Fri, Aug 4, 2017	61.00	61.33	60.93	61.04
2542	NYSE	DFS	Thu, Aug 3, 2017	60.65	60.84	60.31	60.46
2541	NYSE	DFS	Wed, Aug 2, 2017	60.54	61.03	60.40	60.78
2540	NYSE	DFS	Tue, Aug 1, 2017	61.29	61.48	60.59	60.61
2539	NYSE	DFS	Mon, Jul 31, 2017	60.40	61.30	60.35	60.94
2538	NYSE	DFS	Fri, Jul 28, 2017	60.40	60.89	60.20	60.26
2537	NYSE	DFS	Thu, Jul 27, 2017	61.32	62.09	59.92	60.44
2536	NYSE	DFS	Wed, Jul 26, 2017	64.00	64.00	63.04	63.13
2535	NYSE	DFS	Tue, Jul 25, 2017	62.95	63.93	62.95	63.79
2534	NYSE	DFS	Mon, Jul 24, 2017	62.45	62.72	61.94	62.53
2533	NYSE	DFS	Fri, Jul 21, 2017	61.76	62.86	61.70	62.53
2532	NYSE	DFS	Thu, Jul 20, 2017	61.00	61.56	60.94	61.37
2531	NYSE	DFS	Wed, Jul 19, 2017	61.16	61.40	60.91	61.14
2530	NYSE	DFS	Tue, Jul 18, 2017	60.78	61.06	60.56	61.04
2529	NYSE	DFS	Mon, Jul 17, 2017	61.19	61.37	60.78	61.07
2528	NYSE	DFS	Fri, Jul 14, 2017	60.99	61.43	60.42	61.26
2527	NYSE	DFS	Thu, Jul 13, 2017	61.20	61.59	61.08	61.42
2526	NYSE	DFS	Wed, Jul 12, 2017	60.50	61.34	60.32	61.14
2525	NYSE	DFS	Tue, Jul 11, 2017	61.10	61.25	60.41	60.76
2524	NYSE	DFS	Mon, Jul 10, 2017	61.17	61.28	60.79	61.10
2523	NYSE	DFS	Fri, Jul 7, 2017	61.42	61.73	61.06	61.37
2522	NYSE	DFS	Thu, Jul 6, 2017	61.30	62.01	61.09	61.20
2521	NYSE	DFS	Wed, Jul 5, 2017	62.47	62.50	61.36	61.51
2520	NYSE	DFS	Mon, Jul 3, 2017	62.42	63.02	62.18	62.27
2519	NYSE	DFS	Fri, Jun 30, 2017	61.80	62.62	61.28	62.19
2518	NYSE	DFS	Thu, Jun 29, 2017	63.05	63.28	61.26	61.51
2517	NYSE	DFS	Wed, Jun 28, 2017	61.45	62.32	61.43	61.88
2516	NYSE	DFS	Tue, Jun 27, 2017	60.76	61.50	60.48	61.07
2515	NYSE	DFS	Mon, Jun 26, 2017	60.18	60.91	60.08	60.61
2514	NYSE	DFS	Fri, Jun 23, 2017	60.32	60.63	59.80	60.04
2513	NYSE	DFS	Thu, Jun 22, 2017	60.24	60.60	59.90	60.24
2512	NYSE	DFS	Wed, Jun 21, 2017	60.92	60.92	60.11	60.36
2511	NYSE	DFS	Tue, Jun 20, 2017	60.86	61.19	60.55	60.78
2510	NYSE	DFS	Mon, Jun 19, 2017	61.24	61.47	60.82	61.14
2509	NYSE	DFS	Fri, Jun 16, 2017	60.95	61.27	60.58	61.10
2508	NYSE	DFS	Thu, Jun 15, 2017	60.45	61.41	60.20	60.72
2507	NYSE	DFS	Wed, Jun 14, 2017	60.88	60.90	59.42	60.63
2506	NYSE	DFS	Tue, Jun 13, 2017	60.94	61.62	60.51	61.36
2505	NYSE	DFS	Mon, Jun 12, 2017	60.61	61.50	60.26	60.73
2504	NYSE	DFS	Fri, Jun 9, 2017	60.16	60.72	59.98	60.57
2503	NYSE	DFS	Thu, Jun 8, 2017	59.37	60.40	59.37	59.73
2502	NYSE	DFS	Wed, Jun 7, 2017	58.76	59.82	58.60	59.37
2501	NYSE	DFS	Tue, Jun 6, 2017	58.70	58.99	58.24	58.69
2500	NYSE	DFS	Mon, Jun 5, 2017	58.93	59.39	58.83	59.02
2499	NYSE	DFS	Fri, Jun 2, 2017	58.75	59.49	58.75	58.91
2498	NYSE	DFS	Thu, Jun 1, 2017	58.88	59.43	58.58	59.07
2497	NYSE	DFS	Wed, May 31, 2017	59.07	59.27	57.82	58.70
2496	NYSE	DFS	Tue, May 30, 2017	59.65	59.72	58.84	58.86
2495	NYSE	DFS	Fri, May 26, 2017	58.98	59.94	58.86	59.80
2494	NYSE	DFS	Thu, May 25, 2017	59.43	59.62	58.87	59.04
2493	NYSE	DFS	Wed, May 24, 2017	59.74	59.91	59.15	59.20
2492	NYSE	DFS	Tue, May 23, 2017	59.62	59.95	59.32	59.74
2491	NYSE	DFS	Mon, May 22, 2017	60.29	60.41	59.59	59.71
2490	NYSE	DFS	Fri, May 19, 2017	59.39	60.85	59.19	60.11
2489	NYSE	DFS	Thu, May 18, 2017	58.83	59.57	58.74	59.28
2488	NYSE	DFS	Wed, May 17, 2017	59.11	59.96	58.78	58.84
2487	NYSE	DFS	Tue, May 16, 2017	60.98	61.12	60.01	60.17
2486	NYSE	DFS	Mon, May 15, 2017	60.37	60.99	60.04	60.81
2485	NYSE	DFS	Fri, May 12, 2017	60.00	60.32	59.30	60.27
2484	NYSE	DFS	Thu, May 11, 2017	60.19	60.80	59.73	60.24
2483	NYSE	DFS	Wed, May 10, 2017	60.66	60.78	60.10	60.31
2482	NYSE	DFS	Tue, May 9, 2017	60.30	60.91	60.12	60.70
2481	NYSE	DFS	Mon, May 8, 2017	60.56	60.67	60.10	60.13
2480	NYSE	DFS	Fri, May 5, 2017	60.77	61.10	60.08	60.30
2479	NYSE	DFS	Thu, May 4, 2017	61.60	61.68	60.53	60.55
2478	NYSE	DFS	Wed, May 3, 2017	61.80	62.06	60.95	61.14
2477	NYSE	DFS	Tue, May 2, 2017	62.06	62.17	61.12	61.93
2476	NYSE	DFS	Mon, May 1, 2017	62.35	62.63	61.80	61.97
2475	NYSE	DFS	Fri, Apr 28, 2017	63.57	63.94	62.27	62.59
2474	NYSE	DFS	Thu, Apr 27, 2017	65.36	65.39	64.18	64.32
2473	NYSE	DFS	Wed, Apr 26, 2017	66.25	66.45	63.44	65.23
2472	NYSE	DFS	Tue, Apr 25, 2017	67.68	67.73	66.95	67.28
2471	NYSE	DFS	Mon, Apr 24, 2017	67.75	67.80	66.85	66.91
2470	NYSE	DFS	Fri, Apr 21, 2017	66.97	67.15	66.10	66.23
2469	NYSE	DFS	Thu, Apr 20, 2017	65.45	66.95	65.45	66.69
2468	NYSE	DFS	Wed, Apr 19, 2017	65.38	65.57	64.86	64.97
2467	NYSE	DFS	Tue, Apr 18, 2017	65.32	65.62	64.62	65.04
2466	NYSE	DFS	Mon, Apr 17, 2017	64.88	65.76	64.60	65.68
2465	NYSE	DFS	Thu, Apr 13, 2017	65.14	65.74	64.75	64.77
2464	NYSE	DFS	Wed, Apr 12, 2017	65.64	66.15	65.35	65.47
2463	NYSE	DFS	Tue, Apr 11, 2017	65.16	66.03	64.81	66.03
2462	NYSE	DFS	Mon, Apr 10, 2017	65.89	66.22	65.35	65.43
2461	NYSE	DFS	Fri, Apr 7, 2017	65.99	66.55	65.68	65.98
2460	NYSE	DFS	Thu, Apr 6, 2017	66.08	66.89	65.26	66.53
2459	NYSE	DFS	Wed, Apr 5, 2017	67.78	67.99	66.02	66.12
2458	NYSE	DFS	Tue, Apr 4, 2017	67.67	67.83	66.78	67.05
2457	NYSE	DFS	Mon, Apr 3, 2017	68.47	68.54	67.03	67.95
2456	NYSE	DFS	Fri, Mar 31, 2017	68.54	68.82	68.15	68.39
2455	NYSE	DFS	Thu, Mar 30, 2017	67.66	68.91	67.47	68.66
2454	NYSE	DFS	Wed, Mar 29, 2017	67.81	67.95	67.39	67.66
2453	NYSE	DFS	Tue, Mar 28, 2017	66.42	68.37	66.42	67.89
2452	NYSE	DFS	Mon, Mar 27, 2017	66.05	66.99	65.54	66.79
2451	NYSE	DFS	Fri, Mar 24, 2017	67.81	67.81	66.80	67.21
2450	NYSE	DFS	Thu, Mar 23, 2017	67.61	68.25	67.16	67.42
2449	NYSE	DFS	Wed, Mar 22, 2017	67.30	68.13	66.65	67.66
2448	NYSE	DFS	Tue, Mar 21, 2017	70.14	70.31	67.48	67.60
2447	NYSE	DFS	Mon, Mar 20, 2017	70.28	70.69	69.85	69.88
2446	NYSE	DFS	Fri, Mar 17, 2017	71.13	71.38	69.88	70.31
2445	NYSE	DFS	Thu, Mar 16, 2017	70.90	71.35	70.76	71.00
2444	NYSE	DFS	Wed, Mar 15, 2017	71.86	71.89	70.23	70.63
2443	NYSE	DFS	Tue, Mar 14, 2017	71.00	71.88	70.83	71.80
2442	NYSE	DFS	Mon, Mar 13, 2017	71.46	71.70	71.06	71.32
2441	NYSE	DFS	Fri, Mar 10, 2017	71.66	71.86	71.01	71.52
2440	NYSE	DFS	Thu, Mar 9, 2017	71.62	71.84	71.05	71.29
2439	NYSE	DFS	Wed, Mar 8, 2017	71.59	71.80	71.29	71.36
2438	NYSE	DFS	Tue, Mar 7, 2017	70.81	71.49	70.53	70.98
2437	NYSE	DFS	Mon, Mar 6, 2017	71.03	71.03	70.34	70.82
2436	NYSE	DFS	Fri, Mar 3, 2017	71.05	71.46	70.64	71.40
2435	NYSE	DFS	Thu, Mar 2, 2017	72.46	72.46	71.00	71.06
2434	NYSE	DFS	Wed, Mar 1, 2017	72.23	72.91	72.23	72.40
2433	NYSE	DFS	Tue, Feb 28, 2017	71.27	71.65	70.73	71.14
2432	NYSE	DFS	Mon, Feb 27, 2017	71.30	71.70	71.07	71.63
2431	NYSE	DFS	Fri, Feb 24, 2017	70.84	71.41	70.56	71.22
2430	NYSE	DFS	Thu, Feb 23, 2017	71.30	71.54	70.85	71.46
2429	NYSE	DFS	Wed, Feb 22, 2017	71.02	71.37	70.60	71.17
2428	NYSE	DFS	Tue, Feb 21, 2017	71.40	72.31	70.98	71.29
2427	NYSE	DFS	Fri, Feb 17, 2017	70.45	71.33	69.93	71.30
2426	NYSE	DFS	Thu, Feb 16, 2017	70.75	70.99	70.20	70.84
2425	NYSE	DFS	Wed, Feb 15, 2017	71.14	71.40	70.65	70.92
2424	NYSE	DFS	Tue, Feb 14, 2017	69.25	70.94	69.17	70.85
2423	NYSE	DFS	Mon, Feb 13, 2017	69.17	69.91	69.05	69.58
2422	NYSE	DFS	Fri, Feb 10, 2017	69.21	69.25	68.73	68.82
2421	NYSE	DFS	Thu, Feb 9, 2017	68.40	69.15	68.15	68.95
2420	NYSE	DFS	Wed, Feb 8, 2017	68.20	68.42	67.73	68.16
2419	NYSE	DFS	Tue, Feb 7, 2017	69.24	69.58	68.34	68.51
2418	NYSE	DFS	Mon, Feb 6, 2017	69.05	69.41	68.81	68.99
2417	NYSE	DFS	Fri, Feb 3, 2017	68.93	69.68	68.52	69.36
2416	NYSE	DFS	Thu, Feb 2, 2017	68.34	68.94	67.82	68.06
2415	NYSE	DFS	Wed, Feb 1, 2017	69.70	70.20	68.68	68.77
2414	NYSE	DFS	Tue, Jan 31, 2017	69.05	69.78	68.73	69.28
2413	NYSE	DFS	Mon, Jan 30, 2017	68.86	69.66	68.27	69.63
2412	NYSE	DFS	Fri, Jan 27, 2017	69.50	69.56	68.96	69.06
2411	NYSE	DFS	Thu, Jan 26, 2017	69.10	69.42	68.59	69.35
2410	NYSE	DFS	Wed, Jan 25, 2017	70.83	71.17	68.50	69.21
2409	NYSE	DFS	Tue, Jan 24, 2017	69.68	70.21	68.83	69.88
2408	NYSE	DFS	Mon, Jan 23, 2017	69.98	70.45	69.03	69.28
2407	NYSE	DFS	Fri, Jan 20, 2017	70.30	70.81	69.75	70.20
2406	NYSE	DFS	Thu, Jan 19, 2017	70.52	70.53	69.73	70.00
2405	NYSE	DFS	Wed, Jan 18, 2017	70.11	70.50	69.28	70.36
2404	NYSE	DFS	Tue, Jan 17, 2017	71.29	71.49	69.51	69.90
2403	NYSE	DFS	Fri, Jan 13, 2017	71.40	72.84	71.39	71.66
2402	NYSE	DFS	Thu, Jan 12, 2017	71.05	71.50	70.22	71.31
2401	NYSE	DFS	Wed, Jan 11, 2017	72.18	72.46	71.33	71.65
2400	NYSE	DFS	Tue, Jan 10, 2017	71.80	72.91	71.19	72.11
2399	NYSE	DFS	Mon, Jan 9, 2017	71.63	72.05	70.71	71.62
2398	NYSE	DFS	Fri, Jan 6, 2017	72.76	73.02	71.83	72.06
2397	NYSE	DFS	Thu, Jan 5, 2017	73.79	73.79	72.26	72.90
2396	NYSE	DFS	Wed, Jan 4, 2017	73.09	74.33	72.89	73.94
2395	NYSE	DFS	Tue, Jan 3, 2017	72.90	73.35	71.91	72.73
2394	NYSE	DFS	Fri, Dec 30, 2016	71.99	72.47	71.48	72.09
2393	NYSE	DFS	Thu, Dec 29, 2016	72.06	72.50	71.53	71.85
2392	NYSE	DFS	Wed, Dec 28, 2016	72.94	72.97	71.57	71.91
2391	NYSE	DFS	Tue, Dec 27, 2016	73.16	73.48	72.57	72.82
2390	NYSE	DFS	Fri, Dec 23, 2016	72.61	73.02	72.45	72.64
2389	NYSE	DFS	Thu, Dec 22, 2016	72.72	72.90	71.91	72.42
2388	NYSE	DFS	Wed, Dec 21, 2016	73.07	73.14	72.37	72.89
2387	NYSE	DFS	Tue, Dec 20, 2016	72.45	73.21	72.20	73.18
2386	NYSE	DFS	Mon, Dec 19, 2016	71.62	72.54	71.31	72.18
2385	NYSE	DFS	Fri, Dec 16, 2016	72.69	72.69	71.46	71.69
2384	NYSE	DFS	Thu, Dec 15, 2016	72.00	73.62	71.97	72.47
2383	NYSE	DFS	Wed, Dec 14, 2016	71.27	72.54	70.84	71.23
2382	NYSE	DFS	Tue, Dec 13, 2016	71.89	72.59	71.34	71.84
2381	NYSE	DFS	Mon, Dec 12, 2016	72.36	72.89	71.17	71.68
2380	NYSE	DFS	Fri, Dec 9, 2016	71.84	72.83	71.38	72.82
2379	NYSE	DFS	Thu, Dec 8, 2016	71.84	72.24	71.07	72.05
2378	NYSE	DFS	Wed, Dec 7, 2016	68.76	71.98	68.33	71.62
2377	NYSE	DFS	Tue, Dec 6, 2016	67.89	68.43	67.50	68.38
2376	NYSE	DFS	Mon, Dec 5, 2016	67.89	68.19	67.38	67.45
2375	NYSE	DFS	Fri, Dec 2, 2016	68.23	68.23	66.88	67.26
2374	NYSE	DFS	Thu, Dec 1, 2016	68.00	68.90	67.78	68.06
2373	NYSE	DFS	Wed, Nov 30, 2016	68.18	68.50	67.42	67.77
2372	NYSE	DFS	Tue, Nov 29, 2016	67.86	68.15	67.40	67.62
2371	NYSE	DFS	Mon, Nov 28, 2016	68.15	68.49	67.63	67.75
2370	NYSE	DFS	Fri, Nov 25, 2016	68.26	68.88	68.12	68.41
2369	NYSE	DFS	Wed, Nov 23, 2016	67.26	68.34	67.01	68.28
2368	NYSE	DFS	Tue, Nov 22, 2016	66.89	67.39	66.59	67.16
2367	NYSE	DFS	Mon, Nov 21, 2016	66.51	66.79	66.13	66.63
2366	NYSE	DFS	Fri, Nov 18, 2016	65.73	66.78	65.73	66.24
2365	NYSE	DFS	Thu, Nov 17, 2016	65.30	66.14	65.14	66.01
2364	NYSE	DFS	Wed, Nov 16, 2016	65.86	66.19	64.98	65.25
2363	NYSE	DFS	Tue, Nov 15, 2016	65.43	66.36	64.21	66.33
2362	NYSE	DFS	Mon, Nov 14, 2016	65.00	67.18	64.98	66.70
2361	NYSE	DFS	Fri, Nov 11, 2016	63.14	64.69	63.03	64.57
2360	NYSE	DFS	Thu, Nov 10, 2016	60.81	63.72	60.79	63.60
2359	NYSE	DFS	Wed, Nov 9, 2016	58.16	60.58	57.84	60.29
2358	NYSE	DFS	Tue, Nov 8, 2016	57.42	57.69	56.68	57.26
2357	NYSE	DFS	Mon, Nov 7, 2016	56.90	57.78	56.90	57.74
2356	NYSE	DFS	Fri, Nov 4, 2016	56.02	56.92	55.71	56.07
2355	NYSE	DFS	Thu, Nov 3, 2016	55.79	56.44	55.75	56.02
2354	NYSE	DFS	Wed, Nov 2, 2016	55.90	56.07	55.41	55.72
2353	NYSE	DFS	Tue, Nov 1, 2016	56.46	56.46	55.56	56.06
2352	NYSE	DFS	Mon, Oct 31, 2016	56.76	56.87	56.32	56.03
2351	NYSE	DFS	Fri, Oct 28, 2016	56.92	57.06	56.12	56.57
2350	NYSE	DFS	Thu, Oct 27, 2016	57.29	57.29	56.32	56.72
2349	NYSE	DFS	Wed, Oct 26, 2016	55.93	57.33	55.72	56.89
2348	NYSE	DFS	Tue, Oct 25, 2016	56.23	56.45	55.51	56.14
2347	NYSE	DFS	Mon, Oct 24, 2016	55.79	56.46	55.75	56.41
2346	NYSE	DFS	Fri, Oct 21, 2016	55.21	55.69	55.01	55.35
2345	NYSE	DFS	Thu, Oct 20, 2016	55.68	56.46	55.46	55.56
2344	NYSE	DFS	Wed, Oct 19, 2016	55.00	55.63	54.89	55.36
2343	NYSE	DFS	Tue, Oct 18, 2016	55.03	55.05	54.57	54.81
2342	NYSE	DFS	Mon, Oct 17, 2016	54.90	55.01	54.45	54.47
2341	NYSE	DFS	Fri, Oct 14, 2016	55.00	55.48	54.79	54.82
2340	NYSE	DFS	Thu, Oct 13, 2016	55.12	55.19	53.91	54.51
2339	NYSE	DFS	Wed, Oct 12, 2016	55.47	55.74	55.37	55.51
2338	NYSE	DFS	Tue, Oct 11, 2016	56.25	56.34	55.35	55.49
2337	NYSE	DFS	Mon, Oct 10, 2016	56.85	57.06	56.43	56.46
2336	NYSE	DFS	Fri, Oct 7, 2016	56.78	57.10	56.31	56.40
2335	NYSE	DFS	Thu, Oct 6, 2016	57.00	57.00	56.36	56.67
2334	NYSE	DFS	Wed, Oct 5, 2016	56.67	57.35	56.59	57.10
2333	NYSE	DFS	Tue, Oct 4, 2016	56.81	57.03	56.44	56.51
2332	NYSE	DFS	Mon, Oct 3, 2016	56.36	56.71	56.24	56.61
2331	NYSE	DFS	Fri, Sep 30, 2016	56.33	56.79	56.05	56.55
2330	NYSE	DFS	Thu, Sep 29, 2016	56.93	57.13	55.64	56.02
2329	NYSE	DFS	Wed, Sep 28, 2016	57.03	57.31	56.70	57.05
2328	NYSE	DFS	Tue, Sep 27, 2016	56.66	57.18	56.43	57.07
2327	NYSE	DFS	Mon, Sep 26, 2016	57.00	57.34	56.52	56.73
2326	NYSE	DFS	Fri, Sep 23, 2016	57.60	57.89	57.33	57.39
2325	NYSE	DFS	Thu, Sep 22, 2016	57.81	57.93	57.47	57.80
2324	NYSE	DFS	Wed, Sep 21, 2016	57.26	57.56	57.03	57.44
2323	NYSE	DFS	Tue, Sep 20, 2016	57.60	57.72	56.96	56.96
2322	NYSE	DFS	Mon, Sep 19, 2016	57.38	57.83	57.15	57.25
2321	NYSE	DFS	Fri, Sep 16, 2016	57.36	57.50	56.92	57.09
2320	NYSE	DFS	Thu, Sep 15, 2016	57.31	57.91	57.01	57.69
2319	NYSE	DFS	Wed, Sep 14, 2016	58.10	58.19	57.38	57.45
2318	NYSE	DFS	Tue, Sep 13, 2016	59.01	59.06	57.92	58.03
2317	NYSE	DFS	Mon, Sep 12, 2016	58.52	59.78	57.92	59.57
2316	NYSE	DFS	Fri, Sep 9, 2016	59.50	59.52	58.74	58.74
2315	NYSE	DFS	Thu, Sep 8, 2016	59.56	59.86	59.33	59.72
2314	NYSE	DFS	Wed, Sep 7, 2016	59.17	59.56	58.77	59.54
2313	NYSE	DFS	Tue, Sep 6, 2016	59.89	60.10	59.36	59.67
2312	NYSE	DFS	Fri, Sep 2, 2016	59.75	60.17	59.49	60.02
2311	NYSE	DFS	Thu, Sep 1, 2016	60.03	60.29	59.19	59.60
2310	NYSE	DFS	Wed, Aug 31, 2016	59.59	60.05	59.44	60.00
2309	NYSE	DFS	Tue, Aug 30, 2016	59.16	59.68	59.09	59.65
2308	NYSE	DFS	Mon, Aug 29, 2016	58.66	59.28	58.55	59.15
2307	NYSE	DFS	Fri, Aug 26, 2016	58.23	58.75	58.03	58.46
2306	NYSE	DFS	Thu, Aug 25, 2016	57.84	58.10	57.72	58.01
2305	NYSE	DFS	Wed, Aug 24, 2016	58.07	58.29	57.71	57.81
2304	NYSE	DFS	Tue, Aug 23, 2016	57.87	58.34	57.87	58.07
2303	NYSE	DFS	Mon, Aug 22, 2016	57.94	57.98	57.46	57.73
2302	NYSE	DFS	Fri, Aug 19, 2016	57.92	58.02	57.51	57.87
2301	NYSE	DFS	Thu, Aug 18, 2016	58.06	58.33	57.91	58.12
2300	NYSE	DFS	Wed, Aug 17, 2016	57.87	58.21	57.62	58.08
2299	NYSE	DFS	Tue, Aug 16, 2016	58.00	58.25	57.77	58.00
2298	NYSE	DFS	Mon, Aug 15, 2016	58.22	58.55	57.89	58.21
2297	NYSE	DFS	Fri, Aug 12, 2016	57.72	58.24	57.64	58.17
2296	NYSE	DFS	Thu, Aug 11, 2016	57.63	58.27	57.48	58.05
2295	NYSE	DFS	Wed, Aug 10, 2016	57.91	58.03	57.34	57.44
2294	NYSE	DFS	Tue, Aug 9, 2016	58.00	58.20	57.57	57.91
2293	NYSE	DFS	Mon, Aug 8, 2016	57.83	58.17	57.71	57.96
2292	NYSE	DFS	Fri, Aug 5, 2016	57.03	57.94	56.84	57.79
2291	NYSE	DFS	Thu, Aug 4, 2016	56.34	56.70	56.24	56.51
2290	NYSE	DFS	Wed, Aug 3, 2016	55.50	56.37	55.50	56.33
2289	NYSE	DFS	Tue, Aug 2, 2016	56.03	56.10	55.28	55.53
2288	NYSE	DFS	Mon, Aug 1, 2016	56.82	56.94	56.27	56.04
2287	NYSE	DFS	Fri, Jul 29, 2016	56.68	57.08	56.12	56.84
2286	NYSE	DFS	Thu, Jul 28, 2016	56.57	57.00	56.31	56.88
2285	NYSE	DFS	Wed, Jul 27, 2016	56.53	56.99	56.30	56.66
2284	NYSE	DFS	Tue, Jul 26, 2016	56.52	56.98	56.28	56.53
2283	NYSE	DFS	Mon, Jul 25, 2016	56.63	56.72	56.39	56.63
2282	NYSE	DFS	Fri, Jul 22, 2016	56.23	56.76	56.02	56.59
2281	NYSE	DFS	Thu, Jul 21, 2016	56.30	56.68	55.95	56.10
2280	NYSE	DFS	Wed, Jul 20, 2016	56.14	56.72	55.39	56.30
2279	NYSE	DFS	Tue, Jul 19, 2016	56.71	57.00	56.25	56.98
2278	NYSE	DFS	Mon, Jul 18, 2016	57.40	57.65	57.00	57.09
2277	NYSE	DFS	Fri, Jul 15, 2016	57.67	57.68	57.01	57.42
2276	NYSE	DFS	Thu, Jul 14, 2016	57.34	57.53	56.78	57.44
2275	NYSE	DFS	Wed, Jul 13, 2016	56.60	56.81	56.26	56.71
2274	NYSE	DFS	Tue, Jul 12, 2016	56.10	56.87	55.99	56.69
2273	NYSE	DFS	Mon, Jul 11, 2016	55.31	55.88	55.31	55.64
2272	NYSE	DFS	Fri, Jul 8, 2016	54.05	55.09	54.04	54.98
2271	NYSE	DFS	Thu, Jul 7, 2016	52.81	53.63	52.81	53.22
2270	NYSE	DFS	Wed, Jul 6, 2016	51.89	53.09	51.67	52.88
2269	NYSE	DFS	Tue, Jul 5, 2016	53.30	53.30	52.13	52.33
2268	NYSE	DFS	Fri, Jul 1, 2016	53.54	54.04	53.21	53.69
2267	NYSE	DFS	Thu, Jun 30, 2016	52.84	53.61	52.19	53.59
2266	NYSE	DFS	Wed, Jun 29, 2016	51.57	52.51	51.38	52.51
2265	NYSE	DFS	Tue, Jun 28, 2016	51.37	51.76	50.53	51.15
2264	NYSE	DFS	Mon, Jun 27, 2016	51.00	51.09	50.32	50.71
2263	NYSE	DFS	Fri, Jun 24, 2016	51.54	53.09	51.33	51.79
2262	NYSE	DFS	Thu, Jun 23, 2016	54.00	54.28	53.82	54.28
2261	NYSE	DFS	Wed, Jun 22, 2016	53.23	53.80	53.11	53.27
2260	NYSE	DFS	Tue, Jun 21, 2016	53.40	53.61	52.89	53.28
2259	NYSE	DFS	Mon, Jun 20, 2016	53.41	54.22	53.14	53.18
2258	NYSE	DFS	Fri, Jun 17, 2016	52.65	53.24	52.43	52.80
2257	NYSE	DFS	Thu, Jun 16, 2016	52.77	52.77	51.55	52.59
2256	NYSE	DFS	Wed, Jun 15, 2016	53.36	53.93	53.03	53.12
2255	NYSE	DFS	Tue, Jun 14, 2016	55.26	55.61	52.91	53.27
2254	NYSE	DFS	Mon, Jun 13, 2016	56.03	56.63	55.51	55.52
2253	NYSE	DFS	Fri, Jun 10, 2016	56.34	56.47	56.02	56.30
2252	NYSE	DFS	Thu, Jun 9, 2016	57.11	57.15	56.45	56.80
2251	NYSE	DFS	Wed, Jun 8, 2016	57.23	57.63	57.05	57.39
2250	NYSE	DFS	Tue, Jun 7, 2016	57.24	57.77	57.08	57.35
2249	NYSE	DFS	Mon, Jun 6, 2016	56.56	57.63	56.55	57.31
2248	NYSE	DFS	Fri, Jun 3, 2016	56.63	56.66	55.40	56.46
2247	NYSE	DFS	Thu, Jun 2, 2016	56.91	57.15	56.53	57.15
2246	NYSE	DFS	Wed, Jun 1, 2016	56.28	56.96	55.65	56.96
2245	NYSE	DFS	Tue, May 31, 2016	57.00	57.10	56.46	56.81
2244	NYSE	DFS	Fri, May 27, 2016	56.20	56.78	56.20	56.78
2243	NYSE	DFS	Thu, May 26, 2016	56.52	56.62	56.17	56.19
2242	NYSE	DFS	Wed, May 25, 2016	55.96	56.78	55.79	56.58
2241	NYSE	DFS	Tue, May 24, 2016	55.06	55.89	54.84	55.73
2240	NYSE	DFS	Mon, May 23, 2016	54.92	55.13	54.62	54.70
2239	NYSE	DFS	Fri, May 20, 2016	54.68	55.15	54.53	54.93
2238	NYSE	DFS	Thu, May 19, 2016	54.25	54.88	53.91	54.44
2237	NYSE	DFS	Wed, May 18, 2016	53.78	54.64	53.66	54.57
2236	NYSE	DFS	Tue, May 17, 2016	54.15	54.39	53.55	53.74
2235	NYSE	DFS	Mon, May 16, 2016	54.40	54.79	54.14	54.44
2234	NYSE	DFS	Fri, May 13, 2016	55.26	55.77	54.38	54.42
2233	NYSE	DFS	Thu, May 12, 2016	55.52	55.84	54.96	55.30
2232	NYSE	DFS	Wed, May 11, 2016	55.66	55.98	55.32	55.37
2231	NYSE	DFS	Tue, May 10, 2016	55.55	56.25	55.46	55.96
2230	NYSE	DFS	Mon, May 9, 2016	55.16	55.47	54.88	55.16
2229	NYSE	DFS	Fri, May 6, 2016	54.68	55.32	54.51	55.23
2228	NYSE	DFS	Thu, May 5, 2016	55.22	55.62	54.62	54.83
2227	NYSE	DFS	Wed, May 4, 2016	55.07	55.45	54.80	55.15
2226	NYSE	DFS	Tue, May 3, 2016	55.83	55.96	54.82	55.55
2225	NYSE	DFS	Mon, May 2, 2016	56.51	56.72	56.08	56.40
2224	NYSE	DFS	Fri, Apr 29, 2016	56.27	56.61	55.90	56.27
2223	NYSE	DFS	Thu, Apr 28, 2016	56.51	57.25	56.46	56.68
2222	NYSE	DFS	Wed, Apr 27, 2016	56.98	57.53	56.77	57.17
2221	NYSE	DFS	Tue, Apr 26, 2016	57.00	57.09	56.63	57.07
2220	NYSE	DFS	Mon, Apr 25, 2016	56.25	56.88	56.15	56.88
2219	NYSE	DFS	Fri, Apr 22, 2016	56.35	57.08	55.89	56.51
2218	NYSE	DFS	Thu, Apr 21, 2016	57.13	58.10	56.26	56.36
2217	NYSE	DFS	Wed, Apr 20, 2016	55.77	57.10	55.05	56.84
2216	NYSE	DFS	Tue, Apr 19, 2016	52.48	52.74	52.21	52.55
2215	NYSE	DFS	Mon, Apr 18, 2016	51.74	52.20	51.66	51.95
2214	NYSE	DFS	Fri, Apr 15, 2016	52.56	52.69	51.73	51.87
2213	NYSE	DFS	Thu, Apr 14, 2016	52.46	52.68	52.09	52.32
2212	NYSE	DFS	Wed, Apr 13, 2016	51.89	52.66	51.78	52.61
2211	NYSE	DFS	Tue, Apr 12, 2016	50.60	51.58	50.60	51.49
2210	NYSE	DFS	Mon, Apr 11, 2016	50.72	51.11	50.42	50.57
2209	NYSE	DFS	Fri, Apr 8, 2016	50.48	51.08	50.35	50.55
2208	NYSE	DFS	Thu, Apr 7, 2016	50.71	50.86	49.98	50.26
2207	NYSE	DFS	Wed, Apr 6, 2016	50.98	51.28	50.70	51.20
2206	NYSE	DFS	Tue, Apr 5, 2016	50.76	50.76	50.76	51.22
2205	NYSE	DFS	Mon, Apr 4, 2016	51.34	51.38	50.68	50.76
2204	NYSE	DFS	Fri, Apr 1, 2016	50.58	51.46	50.37	51.39
2203	NYSE	DFS	Thu, Mar 31, 2016	50.23	51.13	50.12	50.92
2202	NYSE	DFS	Wed, Mar 30, 2016	50.49	50.88	50.11	50.26
2201	NYSE	DFS	Tue, Mar 29, 2016	49.18	50.32	48.68	50.28
2200	NYSE	DFS	Mon, Mar 28, 2016	49.74	49.84	49.24	49.28
2199	NYSE	DFS	Thu, Mar 24, 2016	49.86	49.86	49.86	49.68
2198	NYSE	DFS	Wed, Mar 23, 2016	50.16	50.19	49.71	49.86
2197	NYSE	DFS	Tue, Mar 22, 2016	50.00	50.35	49.76	50.17
2196	NYSE	DFS	Mon, Mar 21, 2016	50.44	50.67	50.05	50.41
2195	NYSE	DFS	Fri, Mar 18, 2016	49.72	50.63	49.61	50.59
2194	NYSE	DFS	Thu, Mar 17, 2016	48.69	49.87	48.45	49.52
2193	NYSE	DFS	Wed, Mar 16, 2016	48.46	49.48	48.29	48.84
2192	NYSE	DFS	Tue, Mar 15, 2016	48.65	48.65	48.65	48.71
2191	NYSE	DFS	Mon, Mar 14, 2016	49.16	49.17	48.24	48.65
2190	NYSE	DFS	Fri, Mar 11, 2016	48.31	48.31	48.31	49.18
2189	NYSE	DFS	Thu, Mar 10, 2016	48.00	48.00	48.00	48.31
2188	NYSE	DFS	Wed, Mar 9, 2016	48.24	48.24	48.24	48.00
2187	NYSE	DFS	Tue, Mar 8, 2016	48.18	48.77	48.06	48.24
2186	NYSE	DFS	Mon, Mar 7, 2016	48.30	48.70	47.75	48.68
2185	NYSE	DFS	Fri, Mar 4, 2016	48.76	48.76	48.76	48.53
2184	NYSE	DFS	Thu, Mar 3, 2016	48.09	48.09	48.09	48.76
2183	NYSE	DFS	Wed, Mar 2, 2016	47.65	48.13	47.37	48.09
2182	NYSE	DFS	Tue, Mar 1, 2016	46.42	46.42	46.42	47.57
2181	NYSE	DFS	Mon, Feb 29, 2016	47.17	47.38	46.41	46.42
2180	NYSE	DFS	Fri, Feb 26, 2016	47.56	47.77	47.03	47.15
2179	NYSE	DFS	Thu, Feb 25, 2016	46.75	47.16	46.25	47.16
2178	NYSE	DFS	Wed, Feb 24, 2016	46.09	46.82	45.27	46.71
2177	NYSE	DFS	Tue, Feb 23, 2016	47.00	47.29	46.09	46.46
2176	NYSE	DFS	Mon, Feb 22, 2016	46.49	47.37	46.24	47.34
2175	NYSE	DFS	Fri, Feb 19, 2016	46.28	46.33	45.76	46.15
2174	NYSE	DFS	Thu, Feb 18, 2016	46.44	46.86	45.98	46.39
2173	NYSE	DFS	Wed, Feb 17, 2016	46.11	46.85	46.11	46.44
2172	NYSE	DFS	Tue, Feb 16, 2016	45.18	45.76	45.00	45.67
2171	NYSE	DFS	Fri, Feb 12, 2016	43.90	44.53	43.48	44.52
2170	NYSE	DFS	Thu, Feb 11, 2016	44.14	44.14	42.86	43.25
2169	NYSE	DFS	Wed, Feb 10, 2016	46.02	46.57	45.48	45.77
2168	NYSE	DFS	Tue, Feb 9, 2016	44.51	46.20	44.36	45.87
2167	NYSE	DFS	Mon, Feb 8, 2016	45.65	45.68	44.42	45.11
2166	NYSE	DFS	Fri, Feb 5, 2016	46.25	46.78	45.81	46.25
2165	NYSE	DFS	Thu, Feb 4, 2016	45.29	46.41	45.14	46.31
2164	NYSE	DFS	Wed, Feb 3, 2016	45.20	45.49	43.73	45.40
2163	NYSE	DFS	Tue, Feb 2, 2016	45.11	45.14	44.70	45.03
2162	NYSE	DFS	Mon, Feb 1, 2016	45.79	46.32	44.65	46.05
2161	NYSE	DFS	Fri, Jan 29, 2016	44.99	45.96	44.67	45.79
2160	NYSE	DFS	Thu, Jan 28, 2016	46.08	46.99	44.82	44.83
2159	NYSE	DFS	Wed, Jan 27, 2016	48.50	49.62	48.18	48.72
2158	NYSE	DFS	Tue, Jan 26, 2016	48.05	48.58	47.80	48.39
2157	NYSE	DFS	Mon, Jan 25, 2016	48.31	48.59	47.49	47.59
2156	NYSE	DFS	Fri, Jan 22, 2016	48.86	49.45	48.23	48.59
2155	NYSE	DFS	Thu, Jan 21, 2016	48.78	49.53	48.29	48.42
2154	NYSE	DFS	Wed, Jan 20, 2016	47.86	49.29	47.29	48.75
2153	NYSE	DFS	Tue, Jan 19, 2016	49.78	49.88	48.51	48.91
2152	NYSE	DFS	Fri, Jan 15, 2016	48.65	49.41	48.44	49.16
2151	NYSE	DFS	Thu, Jan 14, 2016	49.06	50.43	48.19	50.16
2150	NYSE	DFS	Wed, Jan 13, 2016	51.44	51.68	49.16	49.40
2149	NYSE	DFS	Tue, Jan 12, 2016	50.97	51.36	50.36	51.00
2148	NYSE	DFS	Mon, Jan 11, 2016	50.46	50.80	50.02	50.49
2147	NYSE	DFS	Fri, Jan 8, 2016	50.99	51.17	49.88	49.97
2146	NYSE	DFS	Thu, Jan 7, 2016	50.79	51.80	50.46	50.60
2145	NYSE	DFS	Wed, Jan 6, 2016	51.82	52.36	51.33	51.56
2144	NYSE	DFS	Tue, Jan 5, 2016	52.64	53.09	52.22	52.59
2143	NYSE	DFS	Mon, Jan 4, 2016	52.53	52.77	52.09	52.71
2142	NYSE	DFS	Thu, Dec 31, 2015	54.10	54.49	53.62	53.62
2141	NYSE	DFS	Wed, Dec 30, 2015	54.71	54.94	54.17	54.25
2140	NYSE	DFS	Tue, Dec 29, 2015	54.77	54.91	54.47	54.78
2139	NYSE	DFS	Mon, Dec 28, 2015	54.50	54.75	53.87	54.35
2138	NYSE	DFS	Thu, Dec 24, 2015	54.71	55.01	54.33	54.77
2137	NYSE	DFS	Wed, Dec 23, 2015	54.37	54.94	54.28	54.80
2136	NYSE	DFS	Tue, Dec 22, 2015	53.68	54.18	53.01	53.99
2135	NYSE	DFS	Mon, Dec 21, 2015	52.69	53.39	52.67	53.34
2134	NYSE	DFS	Fri, Dec 18, 2015	53.55	53.55	52.28	52.44
2133	NYSE	DFS	Thu, Dec 17, 2015	55.11	55.19	53.75	53.88
2132	NYSE	DFS	Wed, Dec 16, 2015	54.49	55.01	53.92	54.91
2131	NYSE	DFS	Tue, Dec 15, 2015	53.21	54.08	53.20	53.87
2130	NYSE	DFS	Mon, Dec 14, 2015	52.87	53.23	51.94	52.55
2129	NYSE	DFS	Fri, Dec 11, 2015	53.50	53.77	52.66	52.75
2128	NYSE	DFS	Thu, Dec 10, 2015	54.09	54.95	54.09	54.27
2127	NYSE	DFS	Wed, Dec 9, 2015	54.79	55.26	53.92	54.08
2126	NYSE	DFS	Tue, Dec 8, 2015	55.90	55.94	54.97	54.99
2125	NYSE	DFS	Mon, Dec 7, 2015	56.38	56.49	55.89	56.28
2124	NYSE	DFS	Fri, Dec 4, 2015	55.46	56.56	55.33	56.40
2123	NYSE	DFS	Thu, Dec 3, 2015	56.18	56.26	55.10	55.31
2122	NYSE	DFS	Wed, Dec 2, 2015	57.12	57.19	55.92	56.01
2121	NYSE	DFS	Tue, Dec 1, 2015	57.06	57.40	56.55	57.15
2120	NYSE	DFS	Mon, Nov 30, 2015	56.85	57.04	56.63	56.76
2119	NYSE	DFS	Fri, Nov 27, 2015	56.79	57.05	56.61	56.85
2118	NYSE	DFS	Wed, Nov 25, 2015	56.79	57.03	56.58	56.87
2117	NYSE	DFS	Tue, Nov 24, 2015	56.44	56.98	56.19	56.81
2116	NYSE	DFS	Mon, Nov 23, 2015	57.05	57.41	56.82	56.91
2115	NYSE	DFS	Fri, Nov 20, 2015	57.91	58.08	56.77	57.02
2114	NYSE	DFS	Thu, Nov 19, 2015	57.12	57.81	56.91	57.65
2113	NYSE	DFS	Wed, Nov 18, 2015	56.18	57.09	55.95	57.03
2112	NYSE	DFS	Tue, Nov 17, 2015	56.51	56.81	55.90	55.95
2111	NYSE	DFS	Mon, Nov 16, 2015	55.60	56.54	55.38	56.53
2110	NYSE	DFS	Fri, Nov 13, 2015	55.84	56.16	55.56	55.71
2109	NYSE	DFS	Thu, Nov 12, 2015	56.72	56.76	55.93	56.01
2108	NYSE	DFS	Wed, Nov 11, 2015	57.22	57.45	56.76	56.92
2107	NYSE	DFS	Tue, Nov 10, 2015	56.96	57.16	56.62	57.05
2106	NYSE	DFS	Mon, Nov 9, 2015	57.52	57.61	56.89	57.12
2105	NYSE	DFS	Fri, Nov 6, 2015	57.61	57.80	57.18	57.61
2104	NYSE	DFS	Thu, Nov 5, 2015	56.42	56.93	56.34	56.91
2103	NYSE	DFS	Wed, Nov 4, 2015	56.48	56.68	56.27	56.37
2102	NYSE	DFS	Tue, Nov 3, 2015	55.95	56.61	55.74	56.35
2101	NYSE	DFS	Mon, Nov 2, 2015	56.20	56.63	56.09	56.28
2100	NYSE	DFS	Fri, Oct 30, 2015	57.01	57.01	56.22	56.22
2099	NYSE	DFS	Thu, Oct 29, 2015	57.29	57.49	56.44	56.94
2098	NYSE	DFS	Wed, Oct 28, 2015	56.28	57.47	56.21	57.45
2097	NYSE	DFS	Tue, Oct 27, 2015	56.49	56.62	55.97	56.21
2096	NYSE	DFS	Mon, Oct 26, 2015	57.13	57.26	56.43	56.74
2095	NYSE	DFS	Fri, Oct 23, 2015	56.24	57.15	56.13	57.10
2094	NYSE	DFS	Thu, Oct 22, 2015	55.19	56.14	54.97	55.88
2093	NYSE	DFS	Wed, Oct 21, 2015	56.18	56.48	53.45	54.99
2092	NYSE	DFS	Tue, Oct 20, 2015	54.97	55.03	54.36	54.72
2091	NYSE	DFS	Mon, Oct 19, 2015	55.31	55.64	54.59	54.99
2090	NYSE	DFS	Fri, Oct 16, 2015	55.51	55.92	55.14	55.70
2089	NYSE	DFS	Thu, Oct 15, 2015	54.93	55.43	54.55	55.36
2088	NYSE	DFS	Wed, Oct 14, 2015	55.00	55.33	54.52	54.62
2087	NYSE	DFS	Tue, Oct 13, 2015	55.52	55.73	55.11	55.13
2086	NYSE	DFS	Mon, Oct 12, 2015	55.85	56.09	55.47	55.54
2085	NYSE	DFS	Fri, Oct 9, 2015	55.77	56.35	55.48	55.76
2084	NYSE	DFS	Thu, Oct 8, 2015	55.16	55.90	54.97	55.72
2083	NYSE	DFS	Wed, Oct 7, 2015	54.84	55.47	54.57	55.25
2082	NYSE	DFS	Tue, Oct 6, 2015	54.39	54.81	54.15	54.56
2081	NYSE	DFS	Mon, Oct 5, 2015	53.00	54.85	52.96	54.55
2080	NYSE	DFS	Fri, Oct 2, 2015	50.47	52.17	50.20	52.17
2079	NYSE	DFS	Thu, Oct 1, 2015	51.73	52.09	51.43	51.75
2078	NYSE	DFS	Wed, Sep 30, 2015	51.57	52.00	51.39	51.99
2077	NYSE	DFS	Tue, Sep 29, 2015	50.85	51.30	50.52	51.10
2076	NYSE	DFS	Mon, Sep 28, 2015	51.58	51.74	50.36	50.60
2075	NYSE	DFS	Fri, Sep 25, 2015	52.03	52.55	51.80	52.10
2074	NYSE	DFS	Thu, Sep 24, 2015	51.24	51.69	50.86	51.45
2073	NYSE	DFS	Wed, Sep 23, 2015	51.93	52.11	51.64	51.84
2072	NYSE	DFS	Tue, Sep 22, 2015	52.12	52.25	51.43	51.95
2071	NYSE	DFS	Mon, Sep 21, 2015	52.73	53.13	52.61	52.93
2070	NYSE	DFS	Fri, Sep 18, 2015	52.23	52.84	52.08	52.26
2069	NYSE	DFS	Thu, Sep 17, 2015	53.40	54.24	52.99	53.19
2068	NYSE	DFS	Wed, Sep 16, 2015	53.05	53.48	52.72	53.39
2067	NYSE	DFS	Tue, Sep 15, 2015	52.44	53.02	52.01	52.90
2066	NYSE	DFS	Mon, Sep 14, 2015	52.61	52.75	52.24	52.39
2065	NYSE	DFS	Fri, Sep 11, 2015	52.16	52.63	51.69	52.61
2064	NYSE	DFS	Thu, Sep 10, 2015	52.33	52.91	52.20	52.50
2063	NYSE	DFS	Wed, Sep 9, 2015	53.21	53.75	52.33	52.45
2062	NYSE	DFS	Tue, Sep 8, 2015	52.28	52.94	52.17	52.84
2061	NYSE	DFS	Fri, Sep 4, 2015	51.72	51.82	50.97	51.40
2060	NYSE	DFS	Thu, Sep 3, 2015	52.11	52.76	51.93	52.20
2059	NYSE	DFS	Wed, Sep 2, 2015	52.15	52.16	51.07	51.77
2058	NYSE	DFS	Tue, Sep 1, 2015	52.21	52.68	51.04	51.35
2057	NYSE	DFS	Mon, Aug 31, 2015	53.98	54.34	53.53	53.73
2056	NYSE	DFS	Fri, Aug 28, 2015	54.13	54.46	53.55	53.95
2055	NYSE	DFS	Thu, Aug 27, 2015	53.62	54.63	53.30	54.44
2054	NYSE	DFS	Wed, Aug 26, 2015	52.48	53.05	51.66	52.98
2053	NYSE	DFS	Tue, Aug 25, 2015	53.66	53.78	51.25	51.26
2052	NYSE	DFS	Mon, Aug 24, 2015	52.33	53.61	50.92	52.35
2051	NYSE	DFS	Fri, Aug 21, 2015	55.05	55.99	54.24	54.24
2050	NYSE	DFS	Thu, Aug 20, 2015	55.51	56.84	55.11	55.49
2049	NYSE	DFS	Wed, Aug 19, 2015	55.48	56.01	55.11	55.88
2048	NYSE	DFS	Tue, Aug 18, 2015	55.57	55.95	55.45	55.62
2047	NYSE	DFS	Mon, Aug 17, 2015	55.70	55.80	55.23	55.54
2046	NYSE	DFS	Fri, Aug 14, 2015	55.09	56.21	54.87	55.97
2045	NYSE	DFS	Thu, Aug 13, 2015	55.38	55.56	54.69	55.09
2044	NYSE	DFS	Wed, Aug 12, 2015	54.94	55.51	54.24	55.50
2043	NYSE	DFS	Tue, Aug 11, 2015	55.41	55.71	55.14	55.52
2042	NYSE	DFS	Mon, Aug 10, 2015	55.15	55.99	55.01	55.88
2041	NYSE	DFS	Fri, Aug 7, 2015	53.72	54.92	53.20	54.77
2040	NYSE	DFS	Thu, Aug 6, 2015	54.52	54.58	53.55	53.59
2039	NYSE	DFS	Wed, Aug 5, 2015	55.31	55.45	54.31	54.47
2038	NYSE	DFS	Tue, Aug 4, 2015	54.95	55.23	54.74	54.85
2037	NYSE	DFS	Mon, Aug 3, 2015	55.78	55.81	54.91	55.15
2036	NYSE	DFS	Fri, Jul 31, 2015	56.26	56.34	55.75	55.81
2035	NYSE	DFS	Thu, Jul 30, 2015	55.37	56.38	55.31	56.28
2034	NYSE	DFS	Wed, Jul 29, 2015	55.24	55.49	55.01	55.40
2033	NYSE	DFS	Tue, Jul 28, 2015	55.49	55.52	55.00	55.11
2032	NYSE	DFS	Mon, Jul 27, 2015	55.35	55.67	55.01	55.24
2031	NYSE	DFS	Fri, Jul 24, 2015	57.21	57.26	55.57	55.81
2030	NYSE	DFS	Thu, Jul 23, 2015	58.81	58.83	56.90	57.24
2029	NYSE	DFS	Wed, Jul 22, 2015	59.33	59.52	59.00	59.50
2028	NYSE	DFS	Tue, Jul 21, 2015	59.58	59.88	59.13	59.43
2027	NYSE	DFS	Mon, Jul 20, 2015	59.16	59.73	59.10	59.66
2026	NYSE	DFS	Fri, Jul 17, 2015	59.05	59.23	58.91	59.15
2025	NYSE	DFS	Thu, Jul 16, 2015	59.24	59.56	59.09	59.31
2024	NYSE	DFS	Wed, Jul 15, 2015	58.71	59.15	58.60	58.80
2023	NYSE	DFS	Tue, Jul 14, 2015	58.24	58.81	58.12	58.77
2022	NYSE	DFS	Mon, Jul 13, 2015	57.93	58.49	57.90	58.45
2021	NYSE	DFS	Fri, Jul 10, 2015	57.51	57.57	57.03	57.38
2020	NYSE	DFS	Thu, Jul 9, 2015	57.55	57.63	56.61	56.75
2019	NYSE	DFS	Wed, Jul 8, 2015	57.55	57.94	56.55	56.59
2018	NYSE	DFS	Tue, Jul 7, 2015	58.25	58.46	57.29	58.34
2017	NYSE	DFS	Mon, Jul 6, 2015	57.75	58.23	57.68	58.06
2016	NYSE	DFS	Thu, Jul 2, 2015	58.60	58.94	58.31	58.45
2015	NYSE	DFS	Wed, Jul 1, 2015	58.26	58.46	57.89	58.42
2014	NYSE	DFS	Tue, Jun 30, 2015	57.82	58.11	57.51	57.62
2013	NYSE	DFS	Mon, Jun 29, 2015	58.47	58.57	57.31	57.33
2012	NYSE	DFS	Fri, Jun 26, 2015	59.13	59.55	59.06	59.12
2011	NYSE	DFS	Thu, Jun 25, 2015	59.19	59.34	58.87	59.04
2010	NYSE	DFS	Wed, Jun 24, 2015	59.29	59.46	59.12	59.32
2009	NYSE	DFS	Tue, Jun 23, 2015	59.33	59.51	59.05	59.50
2008	NYSE	DFS	Mon, Jun 22, 2015	59.21	59.32	59.04	59.13
2007	NYSE	DFS	Fri, Jun 19, 2015	58.58	58.98	58.38	58.75
2006	NYSE	DFS	Thu, Jun 18, 2015	58.39	59.03	58.14	58.76
2005	NYSE	DFS	Wed, Jun 17, 2015	58.21	58.48	57.69	58.14
2004	NYSE	DFS	Tue, Jun 16, 2015	58.13	58.49	57.67	58.06
2003	NYSE	DFS	Mon, Jun 15, 2015	58.74	58.78	58.09	58.22
2002	NYSE	DFS	Fri, Jun 12, 2015	59.00	59.36	58.68	59.34
2001	NYSE	DFS	Thu, Jun 11, 2015	58.82	59.41	58.70	59.21
2000	NYSE	DFS	Wed, Jun 10, 2015	57.87	58.94	57.87	58.74
1999	NYSE	DFS	Tue, Jun 9, 2015	57.80	58.11	57.60	57.67
1998	NYSE	DFS	Mon, Jun 8, 2015	58.25	58.53	57.65	57.65
1997	NYSE	DFS	Fri, Jun 5, 2015	58.38	58.51	57.86	58.30
1996	NYSE	DFS	Thu, Jun 4, 2015	58.48	58.62	57.93	58.16
1995	NYSE	DFS	Wed, Jun 3, 2015	58.50	59.06	58.46	58.77
1994	NYSE	DFS	Tue, Jun 2, 2015	58.11	58.80	57.92	58.39
1993	NYSE	DFS	Mon, Jun 1, 2015	58.34	58.71	58.17	58.32
1992	NYSE	DFS	Fri, May 29, 2015	58.91	59.09	58.14	58.27
1991	NYSE	DFS	Thu, May 28, 2015	59.21	59.49	58.92	59.04
1990	NYSE	DFS	Wed, May 27, 2015	59.13	59.49	58.71	59.38
1989	NYSE	DFS	Tue, May 26, 2015	59.50	59.56	58.47	58.70
1988	NYSE	DFS	Fri, May 22, 2015	59.41	59.78	59.35	59.54
1987	NYSE	DFS	Thu, May 21, 2015	59.74	60.05	59.53	59.60
1986	NYSE	DFS	Wed, May 20, 2015	60.12	60.28	59.71	59.97
1985	NYSE	DFS	Tue, May 19, 2015	59.77	60.22	59.68	60.12
1984	NYSE	DFS	Mon, May 18, 2015	59.48	59.85	59.42	59.80
1983	NYSE	DFS	Fri, May 15, 2015	60.42	60.57	59.41	59.50
1982	NYSE	DFS	Thu, May 14, 2015	59.91	60.39	59.82	60.34
1981	NYSE	DFS	Wed, May 13, 2015	58.89	59.77	58.87	59.72
1980	NYSE	DFS	Tue, May 12, 2015	59.02	59.30	58.62	58.89
1979	NYSE	DFS	Mon, May 11, 2015	58.82	59.70	58.80	59.42
1978	NYSE	DFS	Fri, May 8, 2015	58.55	59.07	58.38	59.01
1977	NYSE	DFS	Thu, May 7, 2015	58.29	58.33	57.70	57.91
1976	NYSE	DFS	Wed, May 6, 2015	58.95	59.23	57.97	58.35
1975	NYSE	DFS	Tue, May 5, 2015	58.85	59.53	58.51	58.61
1974	NYSE	DFS	Mon, May 4, 2015	59.33	59.41	59.04	59.32
1973	NYSE	DFS	Fri, May 1, 2015	58.21	59.37	58.21	59.31
1972	NYSE	DFS	Thu, Apr 30, 2015	58.00	58.51	57.77	57.97
1971	NYSE	DFS	Wed, Apr 29, 2015	58.50	58.68	57.77	58.31
1970	NYSE	DFS	Tue, Apr 28, 2015	58.71	58.97	58.47	58.92
1969	NYSE	DFS	Mon, Apr 27, 2015	58.45	58.80	58.25	58.65
1968	NYSE	DFS	Fri, Apr 24, 2015	58.38	58.61	58.16	58.39
1967	NYSE	DFS	Thu, Apr 23, 2015	57.92	58.70	57.79	58.67
1966	NYSE	DFS	Wed, Apr 22, 2015	58.06	58.76	57.50	57.89
1965	NYSE	DFS	Tue, Apr 21, 2015	59.61	59.85	59.23	59.26
1964	NYSE	DFS	Mon, Apr 20, 2015	59.22	59.69	59.01	59.49
1963	NYSE	DFS	Fri, Apr 17, 2015	58.93	59.27	58.65	59.08
1962	NYSE	DFS	Thu, Apr 16, 2015	58.84	59.48	58.71	59.42
1961	NYSE	DFS	Wed, Apr 15, 2015	59.90	59.90	58.93	58.95
1960	NYSE	DFS	Tue, Apr 14, 2015	58.04	58.62	57.84	58.43
1959	NYSE	DFS	Mon, Apr 13, 2015	57.92	58.27	57.88	57.88
1958	NYSE	DFS	Fri, Apr 10, 2015	57.50	58.02	57.40	57.96
1957	NYSE	DFS	Thu, Apr 9, 2015	57.17	57.68	56.88	57.44
1956	NYSE	DFS	Wed, Apr 8, 2015	57.39	58.00	57.22	57.48
1955	NYSE	DFS	Tue, Apr 7, 2015	57.99	58.02	57.18	57.18
1954	NYSE	DFS	Mon, Apr 6, 2015	57.49	58.23	57.19	57.80
1953	NYSE	DFS	Thu, Apr 2, 2015	57.63	58.24	57.43	58.20
1952	NYSE	DFS	Wed, Apr 1, 2015	56.19	57.74	56.17	57.63
1951	NYSE	DFS	Tue, Mar 31, 2015	56.60	56.83	56.04	56.35
1950	NYSE	DFS	Mon, Mar 30, 2015	56.76	57.23	56.76	56.79
1949	NYSE	DFS	Fri, Mar 27, 2015	56.93	57.19	56.53	56.57
1948	NYSE	DFS	Thu, Mar 26, 2015	56.82	57.24	56.58	56.80
1947	NYSE	DFS	Wed, Mar 25, 2015	57.94	58.11	57.12	57.14
1946	NYSE	DFS	Tue, Mar 24, 2015	58.70	58.76	57.73	57.77
1945	NYSE	DFS	Mon, Mar 23, 2015	59.52	59.89	58.89	58.89
1944	NYSE	DFS	Fri, Mar 20, 2015	58.78	59.62	58.61	59.41
1943	NYSE	DFS	Thu, Mar 19, 2015	58.76	59.04	58.43	58.59
1942	NYSE	DFS	Wed, Mar 18, 2015	58.81	59.09	58.01	58.95
1941	NYSE	DFS	Tue, Mar 17, 2015	59.25	59.35	58.78	58.91
1940	NYSE	DFS	Mon, Mar 16, 2015	59.48	59.67	59.06	59.50
1939	NYSE	DFS	Fri, Mar 13, 2015	59.89	60.09	58.72	59.34
1938	NYSE	DFS	Thu, Mar 12, 2015	59.24	60.17	59.01	59.88
1937	NYSE	DFS	Wed, Mar 11, 2015	57.99	58.16	57.77	57.85
1936	NYSE	DFS	Tue, Mar 10, 2015	58.32	58.54	57.76	57.76
1935	NYSE	DFS	Mon, Mar 9, 2015	58.88	59.09	58.44	59.00
1934	NYSE	DFS	Fri, Mar 6, 2015	59.10	60.10	58.77	58.90
1933	NYSE	DFS	Thu, Mar 5, 2015	59.25	59.50	58.95	59.10
1932	NYSE	DFS	Wed, Mar 4, 2015	59.80	59.87	59.03	59.31
1931	NYSE	DFS	Tue, Mar 3, 2015	60.10	60.25	59.48	59.95
1930	NYSE	DFS	Mon, Mar 2, 2015	60.94	61.23	60.00	60.26
1929	NYSE	DFS	Fri, Feb 27, 2015	61.23	61.50	60.91	60.98
1928	NYSE	DFS	Thu, Feb 26, 2015	61.05	61.46	60.97	61.26
1927	NYSE	DFS	Wed, Feb 25, 2015	60.79	61.20	60.41	61.13
1926	NYSE	DFS	Tue, Feb 24, 2015	60.53	60.97	60.41	60.76
1925	NYSE	DFS	Mon, Feb 23, 2015	60.56	60.66	60.04	60.63
1924	NYSE	DFS	Fri, Feb 20, 2015	59.46	60.58	59.37	60.54
1923	NYSE	DFS	Thu, Feb 19, 2015	59.24	60.00	59.09	59.65
1922	NYSE	DFS	Wed, Feb 18, 2015	58.98	59.50	58.58	59.26
1921	NYSE	DFS	Tue, Feb 17, 2015	59.47	59.72	58.58	58.91
1920	NYSE	DFS	Fri, Feb 13, 2015	59.36	60.03	59.16	59.89
1919	NYSE	DFS	Thu, Feb 12, 2015	58.60	59.47	58.18	59.43
1918	NYSE	DFS	Wed, Feb 11, 2015	58.52	58.82	58.22	58.50
1917	NYSE	DFS	Tue, Feb 10, 2015	59.19	59.26	58.22	58.76
1916	NYSE	DFS	Mon, Feb 9, 2015	58.11	58.86	57.82	58.70
1915	NYSE	DFS	Fri, Feb 6, 2015	57.87	59.42	57.77	58.55
1914	NYSE	DFS	Thu, Feb 5, 2015	56.93	57.73	56.88	57.50
1913	NYSE	DFS	Wed, Feb 4, 2015	56.01	57.19	55.99	56.76
1912	NYSE	DFS	Tue, Feb 3, 2015	55.32	56.40	55.22	56.37
1911	NYSE	DFS	Mon, Feb 2, 2015	54.41	55.41	54.09	55.31
1910	NYSE	DFS	Fri, Jan 30, 2015	54.44	55.05	54.23	54.38
1909	NYSE	DFS	Thu, Jan 29, 2015	54.68	55.12	54.02	54.84
1908	NYSE	DFS	Wed, Jan 28, 2015	55.89	56.30	55.01	55.04
1907	NYSE	DFS	Tue, Jan 27, 2015	56.04	56.64	55.66	55.74
1906	NYSE	DFS	Mon, Jan 26, 2015	56.96	56.96	56.05	56.70
1905	NYSE	DFS	Fri, Jan 23, 2015	57.25	58.49	56.50	56.58
1904	NYSE	DFS	Thu, Jan 22, 2015	58.03	58.04	55.76	57.32
1903	NYSE	DFS	Wed, Jan 21, 2015	60.77	61.21	60.26	60.84
1902	NYSE	DFS	Tue, Jan 20, 2015	60.50	60.93	60.38	60.87
1901	NYSE	DFS	Fri, Jan 16, 2015	59.78	60.23	59.10	60.17
1900	NYSE	DFS	Thu, Jan 15, 2015	61.21	61.89	60.06	60.10
1899	NYSE	DFS	Wed, Jan 14, 2015	61.14	61.82	60.35	61.12
1898	NYSE	DFS	Tue, Jan 13, 2015	63.69	64.10	61.92	62.44
1897	NYSE	DFS	Mon, Jan 12, 2015	63.52	63.70	62.58	63.02
1896	NYSE	DFS	Fri, Jan 9, 2015	64.35	64.62	63.28	63.32
1895	NYSE	DFS	Thu, Jan 8, 2015	64.01	64.70	63.85	64.35
1894	NYSE	DFS	Wed, Jan 7, 2015	62.89	63.67	62.78	63.33
1893	NYSE	DFS	Tue, Jan 6, 2015	64.07	64.10	62.25	62.40
1892	NYSE	DFS	Mon, Jan 5, 2015	65.08	65.10	63.69	63.90
1891	NYSE	DFS	Fri, Jan 2, 2015	65.93	66.02	64.71	65.36
1890	NYSE	DFS	Wed, Dec 31, 2014	66.45	66.61	65.46	65.49
1889	NYSE	DFS	Tue, Dec 30, 2014	66.15	66.50	65.96	66.32
1888	NYSE	DFS	Mon, Dec 29, 2014	66.08	66.70	66.06	66.19
1887	NYSE	DFS	Fri, Dec 26, 2014	66.22	66.73	66.09	66.27
1886	NYSE	DFS	Wed, Dec 24, 2014	66.26	66.49	65.92	65.95
1885	NYSE	DFS	Tue, Dec 23, 2014	66.33	66.58	66.03	66.17
1884	NYSE	DFS	Mon, Dec 22, 2014	65.11	65.67	64.65	65.66
1883	NYSE	DFS	Fri, Dec 19, 2014	65.31	65.69	64.69	65.09
1882	NYSE	DFS	Thu, Dec 18, 2014	63.36	65.06	63.23	65.01
1881	NYSE	DFS	Wed, Dec 17, 2014	60.58	62.50	60.44	62.42
1880	NYSE	DFS	Tue, Dec 16, 2014	60.75	61.40	60.15	60.42
1879	NYSE	DFS	Mon, Dec 15, 2014	62.05	62.40	60.81	61.23
1878	NYSE	DFS	Fri, Dec 12, 2014	62.79	63.22	61.79	61.81
1877	NYSE	DFS	Thu, Dec 11, 2014	63.28	64.09	63.06	63.22
1876	NYSE	DFS	Wed, Dec 10, 2014	64.59	64.80	63.04	63.14
1875	NYSE	DFS	Tue, Dec 9, 2014	64.20	64.86	64.09	64.66
1874	NYSE	DFS	Mon, Dec 8, 2014	64.85	65.44	64.62	64.94
1873	NYSE	DFS	Fri, Dec 5, 2014	65.13	65.60	64.71	64.85
1872	NYSE	DFS	Thu, Dec 4, 2014	65.16	65.27	64.71	64.96
1871	NYSE	DFS	Wed, Dec 3, 2014	65.33	65.70	64.92	65.18
1870	NYSE	DFS	Tue, Dec 2, 2014	65.11	65.50	65.01	65.41
1869	NYSE	DFS	Mon, Dec 1, 2014	65.54	65.62	65.04	65.25
1868	NYSE	DFS	Fri, Nov 28, 2014	64.93	65.64	64.89	65.55
1867	NYSE	DFS	Wed, Nov 26, 2014	65.46	65.54	64.72	64.97
1866	NYSE	DFS	Tue, Nov 25, 2014	65.34	65.60	65.17	65.34
1865	NYSE	DFS	Mon, Nov 24, 2014	64.48	65.34	64.48	65.16
1864	NYSE	DFS	Fri, Nov 21, 2014	64.80	65.14	64.20	64.31
1863	NYSE	DFS	Thu, Nov 20, 2014	64.01	64.64	63.75	64.18
1862	NYSE	DFS	Wed, Nov 19, 2014	64.97	64.97	64.10	64.40
1861	NYSE	DFS	Tue, Nov 18, 2014	65.15	65.50	64.96	64.98
1860	NYSE	DFS	Mon, Nov 17, 2014	64.67	65.31	64.46	65.24
1859	NYSE	DFS	Fri, Nov 14, 2014	64.97	65.35	64.85	64.98
1858	NYSE	DFS	Thu, Nov 13, 2014	65.46	66.06	65.40	65.56
1857	NYSE	DFS	Wed, Nov 12, 2014	66.00	66.30	65.72	66.01
1856	NYSE	DFS	Tue, Nov 11, 2014	66.45	66.75	66.17	66.38
1855	NYSE	DFS	Mon, Nov 10, 2014	66.03	66.34	65.82	66.34
1854	NYSE	DFS	Fri, Nov 7, 2014	65.66	66.10	65.51	66.03
1853	NYSE	DFS	Thu, Nov 6, 2014	65.03	65.73	64.73	65.69
1852	NYSE	DFS	Wed, Nov 5, 2014	64.69	64.98	64.19	64.83
1851	NYSE	DFS	Tue, Nov 4, 2014	63.58	64.36	63.44	64.20
1850	NYSE	DFS	Mon, Nov 3, 2014	63.95	64.25	63.68	63.75
1849	NYSE	DFS	Fri, Oct 31, 2014	63.77	63.92	63.07	63.78
1848	NYSE	DFS	Thu, Oct 30, 2014	63.27	63.48	62.58	62.84
1847	NYSE	DFS	Wed, Oct 29, 2014	63.09	63.52	62.54	62.96
1846	NYSE	DFS	Tue, Oct 28, 2014	62.72	63.23	62.37	63.12
1845	NYSE	DFS	Mon, Oct 27, 2014	62.30	62.42	61.93	62.24
1844	NYSE	DFS	Fri, Oct 24, 2014	61.99	62.41	61.79	62.34
1843	NYSE	DFS	Thu, Oct 23, 2014	61.91	62.27	61.65	61.89
1842	NYSE	DFS	Wed, Oct 22, 2014	61.28	62.44	60.69	61.01
1841	NYSE	DFS	Tue, Oct 21, 2014	63.18	64.61	63.03	64.38
1840	NYSE	DFS	Mon, Oct 20, 2014	62.45	62.85	62.32	62.70
1839	NYSE	DFS	Fri, Oct 17, 2014	62.51	63.22	62.00	62.45
1838	NYSE	DFS	Thu, Oct 16, 2014	61.02	62.23	60.44	61.82
1837	NYSE	DFS	Wed, Oct 15, 2014	61.54	62.45	60.41	62.07
1836	NYSE	DFS	Tue, Oct 14, 2014	62.03	63.11	62.03	62.67
1835	NYSE	DFS	Mon, Oct 13, 2014	62.96	63.06	61.85	61.92
1834	NYSE	DFS	Fri, Oct 10, 2014	63.56	64.14	62.82	62.82
1833	NYSE	DFS	Thu, Oct 9, 2014	64.81	64.96	63.47	63.51
1832	NYSE	DFS	Wed, Oct 8, 2014	63.61	64.87	63.07	64.83
1831	NYSE	DFS	Tue, Oct 7, 2014	64.46	64.47	63.48	63.48
1830	NYSE	DFS	Mon, Oct 6, 2014	65.40	65.53	64.59	64.93
1829	NYSE	DFS	Fri, Oct 3, 2014	64.24	64.96	64.24	64.83
1828	NYSE	DFS	Thu, Oct 2, 2014	63.47	64.03	62.80	63.68
1827	NYSE	DFS	Wed, Oct 1, 2014	64.26	64.39	63.43	63.53
1826	NYSE	DFS	Tue, Sep 30, 2014	64.32	64.67	64.09	64.39
1825	NYSE	DFS	Mon, Sep 29, 2014	64.03	64.60	63.73	64.45
1824	NYSE	DFS	Fri, Sep 26, 2014	63.74	65.16	63.73	64.97
1823	NYSE	DFS	Thu, Sep 25, 2014	64.73	64.75	63.65	63.65
1822	NYSE	DFS	Wed, Sep 24, 2014	64.39	64.95	64.26	64.87
1821	NYSE	DFS	Tue, Sep 23, 2014	65.10	65.11	64.38	64.38
1820	NYSE	DFS	Mon, Sep 22, 2014	65.02	65.47	64.91	65.17
1819	NYSE	DFS	Fri, Sep 19, 2014	65.89	65.98	65.22	65.30
1818	NYSE	DFS	Thu, Sep 18, 2014	65.15	65.92	65.07	65.59
1817	NYSE	DFS	Wed, Sep 17, 2014	63.54	65.80	63.49	64.66
1816	NYSE	DFS	Tue, Sep 16, 2014	62.73	63.66	62.53	63.42
1815	NYSE	DFS	Mon, Sep 15, 2014	62.54	62.88	62.30	62.78
1814	NYSE	DFS	Fri, Sep 12, 2014	62.74	62.79	62.21	62.43
1813	NYSE	DFS	Thu, Sep 11, 2014	62.58	63.00	62.54	62.74
1812	NYSE	DFS	Wed, Sep 10, 2014	63.00	63.53	62.93	62.99
1811	NYSE	DFS	Tue, Sep 9, 2014	63.40	63.92	62.90	62.94
1810	NYSE	DFS	Mon, Sep 8, 2014	63.53	63.96	63.24	63.54
1809	NYSE	DFS	Fri, Sep 5, 2014	63.44	63.79	63.21	63.76
1808	NYSE	DFS	Thu, Sep 4, 2014	63.72	64.04	63.28	63.41
1807	NYSE	DFS	Wed, Sep 3, 2014	63.79	63.85	63.28	63.60
1806	NYSE	DFS	Tue, Sep 2, 2014	62.84	63.67	62.75	63.47
1805	NYSE	DFS	Fri, Aug 29, 2014	62.66	62.86	62.28	62.37
1804	NYSE	DFS	Thu, Aug 28, 2014	62.31	62.61	62.13	62.41
1803	NYSE	DFS	Wed, Aug 27, 2014	62.86	62.86	62.48	62.73
1802	NYSE	DFS	Tue, Aug 26, 2014	62.72	62.82	62.51	62.60
1801	NYSE	DFS	Mon, Aug 25, 2014	62.45	63.16	62.37	62.66
1800	NYSE	DFS	Fri, Aug 22, 2014	62.34	62.70	61.98	62.03
1799	NYSE	DFS	Thu, Aug 21, 2014	62.25	62.60	61.91	62.44
1798	NYSE	DFS	Wed, Aug 20, 2014	61.27	62.25	61.14	62.12
1797	NYSE	DFS	Tue, Aug 19, 2014	61.12	61.35	61.07	61.24
1796	NYSE	DFS	Mon, Aug 18, 2014	60.87	61.09	60.64	61.06
1795	NYSE	DFS	Fri, Aug 15, 2014	60.99	61.18	60.13	60.37
1794	NYSE	DFS	Thu, Aug 14, 2014	61.02	61.30	60.62	60.81
1793	NYSE	DFS	Wed, Aug 13, 2014	60.94	61.19	60.79	61.09
1792	NYSE	DFS	Tue, Aug 12, 2014	60.20	60.63	60.11	60.57
1791	NYSE	DFS	Mon, Aug 11, 2014	60.34	60.70	60.18	60.29
1790	NYSE	DFS	Fri, Aug 8, 2014	59.35	60.08	59.08	60.05
1789	NYSE	DFS	Thu, Aug 7, 2014	59.93	60.02	59.00	59.15
1788	NYSE	DFS	Wed, Aug 6, 2014	59.22	59.92	59.18	59.82
1787	NYSE	DFS	Tue, Aug 5, 2014	59.93	60.19	59.43	59.59
1786	NYSE	DFS	Mon, Aug 4, 2014	60.35	60.58	60.12	60.46
1785	NYSE	DFS	Fri, Aug 1, 2014	60.79	60.89	59.96	60.12
1784	NYSE	DFS	Thu, Jul 31, 2014	62.11	62.24	61.04	61.06
1783	NYSE	DFS	Wed, Jul 30, 2014	62.73	62.83	61.73	62.55
1782	NYSE	DFS	Tue, Jul 29, 2014	62.82	62.99	62.34	62.34
1781	NYSE	DFS	Mon, Jul 28, 2014	62.72	62.91	62.23	62.79
1780	NYSE	DFS	Fri, Jul 25, 2014	62.83	63.00	62.50	62.61
1779	NYSE	DFS	Thu, Jul 24, 2014	63.09	63.34	62.71	63.26
1778	NYSE	DFS	Wed, Jul 23, 2014	63.71	63.82	62.66	62.89
1777	NYSE	DFS	Tue, Jul 22, 2014	63.77	64.27	63.74	64.06
1776	NYSE	DFS	Mon, Jul 21, 2014	63.55	63.60	63.15	63.30
1775	NYSE	DFS	Fri, Jul 18, 2014	64.25	64.25	63.46	63.81
1774	NYSE	DFS	Thu, Jul 17, 2014	63.74	64.44	63.69	63.92
1773	NYSE	DFS	Wed, Jul 16, 2014	63.59	64.11	63.33	64.02
1772	NYSE	DFS	Tue, Jul 15, 2014	62.78	63.57	62.75	63.43
1771	NYSE	DFS	Mon, Jul 14, 2014	63.17	63.20	62.38	62.68
1770	NYSE	DFS	Fri, Jul 11, 2014	62.48	62.73	62.06	62.56
1769	NYSE	DFS	Thu, Jul 10, 2014	62.53	63.19	62.25	62.66
1768	NYSE	DFS	Wed, Jul 9, 2014	62.41	63.10	62.40	63.02
1767	NYSE	DFS	Tue, Jul 8, 2014	62.74	62.92	62.04	62.21
1766	NYSE	DFS	Mon, Jul 7, 2014	62.74	63.22	62.67	63.08
1765	NYSE	DFS	Thu, Jul 3, 2014	63.12	63.48	63.12	63.25
1764	NYSE	DFS	Wed, Jul 2, 2014	62.61	62.98	62.60	62.83
1763	NYSE	DFS	Tue, Jul 1, 2014	62.36	63.33	62.32	62.89
1762	NYSE	DFS	Mon, Jun 30, 2014	61.79	62.28	61.73	61.98
1761	NYSE	DFS	Fri, Jun 27, 2014	61.62	62.10	61.50	61.98
1760	NYSE	DFS	Thu, Jun 26, 2014	61.66	61.86	61.10	61.77
1759	NYSE	DFS	Wed, Jun 25, 2014	61.43	61.90	61.15	61.76
1758	NYSE	DFS	Tue, Jun 24, 2014	62.04	62.31	61.52	61.56
1757	NYSE	DFS	Mon, Jun 23, 2014	62.35	62.41	62.00	62.17
1756	NYSE	DFS	Fri, Jun 20, 2014	62.29	62.62	62.21	62.44
1755	NYSE	DFS	Thu, Jun 19, 2014	61.70	62.15	61.63	61.95
1754	NYSE	DFS	Wed, Jun 18, 2014	61.45	62.06	61.09	62.00
1753	NYSE	DFS	Tue, Jun 17, 2014	61.14	61.76	60.90	61.61
1752	NYSE	DFS	Mon, Jun 16, 2014	60.76	61.36	60.40	61.15
1751	NYSE	DFS	Fri, Jun 13, 2014	61.44	61.49	60.71	61.02
1750	NYSE	DFS	Thu, Jun 12, 2014	61.39	61.60	61.02	61.27
1749	NYSE	DFS	Wed, Jun 11, 2014	61.47	61.84	61.17	61.43
1748	NYSE	DFS	Tue, Jun 10, 2014	61.78	61.97	61.32	61.83
1747	NYSE	DFS	Mon, Jun 9, 2014	61.63	62.28	61.60	61.76
1746	NYSE	DFS	Fri, Jun 6, 2014	60.27	61.77	60.10	61.74
1745	NYSE	DFS	Thu, Jun 5, 2014	59.97	60.28	59.33	59.99
1744	NYSE	DFS	Wed, Jun 4, 2014	59.26	59.83	59.26	59.81
1743	NYSE	DFS	Tue, Jun 3, 2014	59.22	59.64	59.06	59.52
1742	NYSE	DFS	Mon, Jun 2, 2014	59.13	59.59	59.06	59.57
1741	NYSE	DFS	Fri, May 30, 2014	58.62	59.24	58.61	59.13
1740	NYSE	DFS	Thu, May 29, 2014	59.00	59.00	58.35	58.68
1739	NYSE	DFS	Wed, May 28, 2014	58.14	58.90	58.01	58.72
1738	NYSE	DFS	Tue, May 27, 2014	57.48	58.18	57.40	58.08
1737	NYSE	DFS	Fri, May 23, 2014	57.22	57.35	56.99	57.28
1736	NYSE	DFS	Thu, May 22, 2014	56.76	57.21	56.61	57.05
1735	NYSE	DFS	Wed, May 21, 2014	56.68	56.98	56.45	56.82
1734	NYSE	DFS	Tue, May 20, 2014	56.80	56.83	56.05	56.37
1733	NYSE	DFS	Mon, May 19, 2014	56.39	56.89	56.25	56.84
1732	NYSE	DFS	Fri, May 16, 2014	56.46	56.51	55.83	56.42
1731	NYSE	DFS	Thu, May 15, 2014	56.69	56.77	55.94	56.58
1730	NYSE	DFS	Wed, May 14, 2014	57.37	57.56	56.82	56.89
1729	NYSE	DFS	Tue, May 13, 2014	58.24	58.37	56.43	57.52
1728	NYSE	DFS	Mon, May 12, 2014	57.85	58.48	57.83	58.28
1727	NYSE	DFS	Fri, May 9, 2014	57.48	57.74	56.93	57.54
1726	NYSE	DFS	Thu, May 8, 2014	56.63	57.76	56.51	57.55
1725	NYSE	DFS	Wed, May 7, 2014	55.80	56.77	55.78	56.73
1724	NYSE	DFS	Tue, May 6, 2014	56.00	56.26	55.60	55.62
1723	NYSE	DFS	Mon, May 5, 2014	56.19	56.57	55.85	56.40
1722	NYSE	DFS	Fri, May 2, 2014	56.16	56.79	56.10	56.49
1721	NYSE	DFS	Thu, May 1, 2014	55.76	56.08	55.32	56.02
1720	NYSE	DFS	Wed, Apr 30, 2014	55.67	56.05	55.36	55.90
1719	NYSE	DFS	Tue, Apr 29, 2014	55.81	56.09	55.50	55.74
1718	NYSE	DFS	Mon, Apr 28, 2014	55.88	56.11	54.92	55.59
1717	NYSE	DFS	Fri, Apr 25, 2014	56.19	56.21	55.10	55.53
1716	NYSE	DFS	Thu, Apr 24, 2014	56.62	56.82	55.80	56.25
1715	NYSE	DFS	Wed, Apr 23, 2014	55.66	56.84	55.66	56.28
1714	NYSE	DFS	Tue, Apr 22, 2014	56.77	56.86	56.49	56.67
1713	NYSE	DFS	Mon, Apr 21, 2014	56.73	57.18	56.72	56.77
1712	NYSE	DFS	Thu, Apr 17, 2014	56.66	57.12	56.18	56.86
1711	NYSE	DFS	Wed, Apr 16, 2014	56.00	56.52	55.77	56.52
1710	NYSE	DFS	Tue, Apr 15, 2014	55.45	56.04	54.51	55.50
1709	NYSE	DFS	Mon, Apr 14, 2014	55.74	55.92	54.67	55.28
1708	NYSE	DFS	Fri, Apr 11, 2014	55.17	55.98	54.35	55.15
1707	NYSE	DFS	Thu, Apr 10, 2014	57.28	57.33	55.65	55.71
1706	NYSE	DFS	Wed, Apr 9, 2014	56.67	57.27	56.22	57.22
1705	NYSE	DFS	Tue, Apr 8, 2014	56.53	56.66	55.77	56.45
1704	NYSE	DFS	Mon, Apr 7, 2014	58.26	58.31	56.68	56.70
1703	NYSE	DFS	Fri, Apr 4, 2014	59.72	59.74	58.34	58.39
1702	NYSE	DFS	Thu, Apr 3, 2014	59.25	59.53	58.81	59.45
1701	NYSE	DFS	Wed, Apr 2, 2014	59.04	59.30	58.76	59.18
1700	NYSE	DFS	Tue, Apr 1, 2014	58.34	59.15	58.23	59.08
1699	NYSE	DFS	Mon, Mar 31, 2014	57.94	58.58	57.90	58.19
1698	NYSE	DFS	Fri, Mar 28, 2014	57.19	57.85	56.89	57.51
1697	NYSE	DFS	Thu, Mar 27, 2014	56.52	57.20	56.31	57.08
1696	NYSE	DFS	Wed, Mar 26, 2014	57.68	57.79	56.69	56.71
1695	NYSE	DFS	Tue, Mar 25, 2014	58.07	58.30	57.39	57.43
1694	NYSE	DFS	Mon, Mar 24, 2014	58.01	58.25	57.50	57.84
1693	NYSE	DFS	Fri, Mar 21, 2014	59.49	60.00	57.50	57.76
1692	NYSE	DFS	Thu, Mar 20, 2014	57.55	58.74	57.25	58.72
1691	NYSE	DFS	Wed, Mar 19, 2014	57.32	57.97	57.00	57.67
1690	NYSE	DFS	Tue, Mar 18, 2014	57.77	58.02	57.08	57.18
1689	NYSE	DFS	Mon, Mar 17, 2014	57.38	58.06	57.24	57.68
1688	NYSE	DFS	Fri, Mar 14, 2014	57.08	57.76	56.66	57.17
1687	NYSE	DFS	Thu, Mar 13, 2014	58.78	58.83	57.16	57.28
1686	NYSE	DFS	Wed, Mar 12, 2014	58.43	58.79	58.17	58.60
1685	NYSE	DFS	Tue, Mar 11, 2014	59.47	59.47	58.42	58.60
1684	NYSE	DFS	Mon, Mar 10, 2014	59.14	59.51	58.79	59.41
1683	NYSE	DFS	Fri, Mar 7, 2014	59.08	59.70	58.80	59.28
1682	NYSE	DFS	Thu, Mar 6, 2014	58.44	59.06	58.39	58.77
1681	NYSE	DFS	Wed, Mar 5, 2014	58.07	58.52	57.77	58.34
1680	NYSE	DFS	Tue, Mar 4, 2014	57.76	58.23	57.59	58.14
1679	NYSE	DFS	Mon, Mar 3, 2014	56.96	57.37	56.66	57.05
1678	NYSE	DFS	Fri, Feb 28, 2014	56.60	57.93	56.50	57.38
1677	NYSE	DFS	Thu, Feb 27, 2014	56.80	57.13	56.32	56.48
1676	NYSE	DFS	Wed, Feb 26, 2014	57.29	57.57	56.45	56.78
1675	NYSE	DFS	Tue, Feb 25, 2014	57.30	57.47	56.62	56.96
1674	NYSE	DFS	Mon, Feb 24, 2014	57.91	57.91	56.95	57.44
1673	NYSE	DFS	Fri, Feb 21, 2014	57.14	57.47	56.63	56.71
1672	NYSE	DFS	Thu, Feb 20, 2014	56.82	57.54	56.49	57.07
1671	NYSE	DFS	Wed, Feb 19, 2014	57.25	57.82	56.79	56.85
1670	NYSE	DFS	Tue, Feb 18, 2014	57.00	57.63	56.74	57.56
1669	NYSE	DFS	Fri, Feb 14, 2014	57.13	57.21	56.54	56.92
1668	NYSE	DFS	Thu, Feb 13, 2014	55.40	56.20	55.13	56.17
1667	NYSE	DFS	Wed, Feb 12, 2014	55.70	55.92	55.55	55.78
1666	NYSE	DFS	Tue, Feb 11, 2014	55.54	55.94	55.39	55.68
1665	NYSE	DFS	Mon, Feb 10, 2014	55.20	55.80	54.89	55.63
1664	NYSE	DFS	Fri, Feb 7, 2014	54.19	55.33	54.13	55.25
1663	NYSE	DFS	Thu, Feb 6, 2014	53.06	53.99	52.77	53.97
1662	NYSE	DFS	Wed, Feb 5, 2014	52.06	52.86	51.63	52.73
1661	NYSE	DFS	Tue, Feb 4, 2014	52.25	52.53	51.88	52.24
1660	NYSE	DFS	Mon, Feb 3, 2014	53.66	53.73	52.16	52.21
1659	NYSE	DFS	Fri, Jan 31, 2014	53.77	54.44	53.60	53.65
1658	NYSE	DFS	Thu, Jan 30, 2014	54.44	54.80	53.88	54.78
1657	NYSE	DFS	Wed, Jan 29, 2014	54.75	55.08	53.78	53.98
1656	NYSE	DFS	Tue, Jan 28, 2014	54.20	55.34	53.88	55.29
1655	NYSE	DFS	Mon, Jan 27, 2014	54.05	54.50	53.29	53.31
1654	NYSE	DFS	Fri, Jan 24, 2014	54.75	55.50	53.75	53.88
1653	NYSE	DFS	Thu, Jan 23, 2014	53.22	53.42	51.78	52.40
1652	NYSE	DFS	Wed, Jan 22, 2014	53.48	53.85	53.29	53.66
1651	NYSE	DFS	Tue, Jan 21, 2014	53.89	54.05	53.18	53.29
1650	NYSE	DFS	Fri, Jan 17, 2014	54.40	54.40	53.04	53.41
1649	NYSE	DFS	Thu, Jan 16, 2014	54.75	54.96	54.11	54.27
1648	NYSE	DFS	Wed, Jan 15, 2014	55.08	55.13	54.55	54.85
1647	NYSE	DFS	Tue, Jan 14, 2014	53.94	54.81	53.46	54.78
1646	NYSE	DFS	Mon, Jan 13, 2014	55.35	55.52	53.53	53.66
1645	NYSE	DFS	Fri, Jan 10, 2014	55.18	55.55	55.13	55.41
1644	NYSE	DFS	Thu, Jan 9, 2014	55.03	55.17	54.72	55.12
1643	NYSE	DFS	Wed, Jan 8, 2014	54.95	55.23	54.67	54.76
1642	NYSE	DFS	Tue, Jan 7, 2014	54.68	55.04	54.41	54.73
1641	NYSE	DFS	Mon, Jan 6, 2014	55.12	55.48	54.35	54.36
1640	NYSE	DFS	Fri, Jan 3, 2014	55.34	55.56	54.97	55.07
1639	NYSE	DFS	Thu, Jan 2, 2014	55.79	56.00	55.14	55.36
1638	NYSE	DFS	Tue, Dec 31, 2013	55.15	56.20	55.15	55.95
1637	NYSE	DFS	Mon, Dec 30, 2013	54.60	55.12	54.60	55.07
1636	NYSE	DFS	Fri, Dec 27, 2013	54.58	54.72	54.27	54.50
1635	NYSE	DFS	Thu, Dec 26, 2013	54.63	54.91	54.37	54.60
1634	NYSE	DFS	Tue, Dec 24, 2013	54.04	54.46	54.01	54.36
1633	NYSE	DFS	Mon, Dec 23, 2013	54.33	54.33	53.78	54.02
1632	NYSE	DFS	Fri, Dec 20, 2013	53.94	54.11	53.68	54.00
1631	NYSE	DFS	Thu, Dec 19, 2013	54.28	54.45	53.70	53.90
1630	NYSE	DFS	Wed, Dec 18, 2013	53.55	54.53	52.61	54.45
1629	NYSE	DFS	Tue, Dec 17, 2013	53.87	53.90	53.07	53.35
1628	NYSE	DFS	Mon, Dec 16, 2013	54.22	54.22	53.13	53.72
1627	NYSE	DFS	Fri, Dec 13, 2013	52.93	53.37	52.62	53.02
1626	NYSE	DFS	Thu, Dec 12, 2013	52.79	53.05	52.25	52.59
1625	NYSE	DFS	Wed, Dec 11, 2013	52.55	53.46	52.55	52.68
1624	NYSE	DFS	Tue, Dec 10, 2013	53.35	53.46	52.93	53.21
1623	NYSE	DFS	Mon, Dec 9, 2013	52.91	53.58	52.88	53.47
1622	NYSE	DFS	Fri, Dec 6, 2013	52.47	53.00	52.42	52.77
1621	NYSE	DFS	Thu, Dec 5, 2013	52.05	52.29	51.78	51.92
1620	NYSE	DFS	Wed, Dec 4, 2013	51.51	52.32	51.25	52.11
1619	NYSE	DFS	Tue, Dec 3, 2013	51.97	52.63	51.62	51.81
1618	NYSE	DFS	Mon, Dec 2, 2013	53.49	53.76	52.75	52.89
1617	NYSE	DFS	Fri, Nov 29, 2013	53.38	53.70	53.17	53.30
1616	NYSE	DFS	Wed, Nov 27, 2013	53.26	53.40	52.80	53.27
1615	NYSE	DFS	Tue, Nov 26, 2013	53.33	53.44	52.85	53.04
1614	NYSE	DFS	Mon, Nov 25, 2013	52.64	53.38	52.50	53.22
1613	NYSE	DFS	Fri, Nov 22, 2013	52.39	52.50	52.02	52.40
1612	NYSE	DFS	Thu, Nov 21, 2013	51.70	52.23	51.33	52.21
1611	NYSE	DFS	Wed, Nov 20, 2013	51.90	52.09	51.42	51.50
1610	NYSE	DFS	Tue, Nov 19, 2013	51.84	52.23	51.56	51.69
1609	NYSE	DFS	Mon, Nov 18, 2013	52.49	52.68	51.75	51.93
1608	NYSE	DFS	Fri, Nov 15, 2013	51.85	52.40	51.75	52.39
1607	NYSE	DFS	Thu, Nov 14, 2013	51.00	51.75	50.96	51.72
1606	NYSE	DFS	Wed, Nov 13, 2013	50.63	50.98	50.22	50.92
1605	NYSE	DFS	Tue, Nov 12, 2013	51.84	51.98	50.74	50.92
1604	NYSE	DFS	Mon, Nov 11, 2013	52.35	52.47	51.91	52.12
1603	NYSE	DFS	Fri, Nov 8, 2013	52.16	52.32	51.68	52.26
1602	NYSE	DFS	Thu, Nov 7, 2013	52.76	52.92	52.04	52.04
1601	NYSE	DFS	Wed, Nov 6, 2013	52.27	52.74	52.05	52.64
1600	NYSE	DFS	Tue, Nov 5, 2013	51.97	52.32	51.46	51.92
1599	NYSE	DFS	Mon, Nov 4, 2013	52.83	52.94	52.27	52.42
1598	NYSE	DFS	Fri, Nov 1, 2013	51.87	52.21	51.84	52.00
1597	NYSE	DFS	Thu, Oct 31, 2013	52.43	52.49	51.76	51.88
1596	NYSE	DFS	Wed, Oct 30, 2013	52.74	53.13	52.31	52.46
1595	NYSE	DFS	Tue, Oct 29, 2013	51.85	52.91	51.79	52.54
1594	NYSE	DFS	Mon, Oct 28, 2013	51.01	51.95	50.66	51.70
1593	NYSE	DFS	Fri, Oct 25, 2013	51.53	51.66	50.93	51.00
1592	NYSE	DFS	Thu, Oct 24, 2013	51.54	51.89	51.38	51.44
1591	NYSE	DFS	Wed, Oct 23, 2013	51.77	51.96	51.05	51.29
1590	NYSE	DFS	Tue, Oct 22, 2013	52.50	53.92	51.46	51.80
1589	NYSE	DFS	Mon, Oct 21, 2013	54.28	54.45	53.47	53.74
1588	NYSE	DFS	Fri, Oct 18, 2013	54.09	54.39	53.34	53.95
1587	NYSE	DFS	Thu, Oct 17, 2013	52.59	53.77	52.59	53.72
1586	NYSE	DFS	Wed, Oct 16, 2013	52.25	52.87	51.88	52.81
1585	NYSE	DFS	Tue, Oct 15, 2013	52.76	52.81	51.64	51.85
1584	NYSE	DFS	Mon, Oct 14, 2013	51.58	52.93	51.52	52.83
1583	NYSE	DFS	Fri, Oct 11, 2013	51.20	51.97	51.10	51.78
1582	NYSE	DFS	Thu, Oct 10, 2013	50.02	51.22	49.98	51.19
1581	NYSE	DFS	Wed, Oct 9, 2013	48.94	49.20	48.40	48.93
1580	NYSE	DFS	Tue, Oct 8, 2013	49.87	49.87	48.68	48.74
1579	NYSE	DFS	Mon, Oct 7, 2013	50.02	50.12	49.68	49.68
1578	NYSE	DFS	Fri, Oct 4, 2013	50.22	50.64	49.75	50.57
1577	NYSE	DFS	Thu, Oct 3, 2013	50.50	50.61	49.60	50.26
1576	NYSE	DFS	Wed, Oct 2, 2013	50.97	51.02	50.44	50.70
1575	NYSE	DFS	Tue, Oct 1, 2013	50.55	51.24	50.42	51.23
1574	NYSE	DFS	Mon, Sep 30, 2013	50.51	50.63	50.14	50.54
1573	NYSE	DFS	Fri, Sep 27, 2013	51.18	51.50	50.92	51.29
1572	NYSE	DFS	Thu, Sep 26, 2013	50.89	51.80	50.81	51.47
1571	NYSE	DFS	Wed, Sep 25, 2013	50.90	51.42	50.51	50.83
1570	NYSE	DFS	Tue, Sep 24, 2013	51.10	51.42	50.49	50.80
1569	NYSE	DFS	Mon, Sep 23, 2013	51.90	51.96	50.99	51.01
1568	NYSE	DFS	Fri, Sep 20, 2013	52.69	52.80	51.89	52.12
1567	NYSE	DFS	Thu, Sep 19, 2013	53.34	53.36	52.61	52.67
1566	NYSE	DFS	Wed, Sep 18, 2013	52.63	53.18	52.06	52.82
1565	NYSE	DFS	Tue, Sep 17, 2013	51.94	52.62	51.70	52.59
1564	NYSE	DFS	Mon, Sep 16, 2013	51.72	52.05	51.42	51.88
1563	NYSE	DFS	Fri, Sep 13, 2013	50.99	51.04	50.55	50.98
1562	NYSE	DFS	Thu, Sep 12, 2013	50.58	51.06	50.53	50.85
1561	NYSE	DFS	Wed, Sep 11, 2013	50.09	50.62	49.58	50.59
1560	NYSE	DFS	Tue, Sep 10, 2013	49.65	50.24	49.58	50.14
1559	NYSE	DFS	Mon, Sep 9, 2013	48.73	49.23	48.68	49.17
1558	NYSE	DFS	Fri, Sep 6, 2013	48.74	48.91	47.71	48.59
1557	NYSE	DFS	Thu, Sep 5, 2013	48.35	48.92	48.21	48.62
1556	NYSE	DFS	Wed, Sep 4, 2013	47.82	48.68	47.69	48.33
1555	NYSE	DFS	Tue, Sep 3, 2013	47.77	48.29	47.49	47.76
1554	NYSE	DFS	Fri, Aug 30, 2013	47.74	47.75	47.04	47.25
1553	NYSE	DFS	Thu, Aug 29, 2013	47.14	48.14	47.11	47.59
1552	NYSE	DFS	Wed, Aug 28, 2013	47.03	47.55	46.93	47.36
1551	NYSE	DFS	Tue, Aug 27, 2013	48.61	48.82	47.15	47.21
1550	NYSE	DFS	Mon, Aug 26, 2013	49.53	49.78	49.04	49.19
1549	NYSE	DFS	Fri, Aug 23, 2013	49.11	49.60	48.70	49.54
1548	NYSE	DFS	Thu, Aug 22, 2013	48.72	49.20	48.71	49.01
1547	NYSE	DFS	Wed, Aug 21, 2013	49.19	49.32	48.54	48.71
1546	NYSE	DFS	Tue, Aug 20, 2013	48.73	49.67	48.51	49.42
1545	NYSE	DFS	Mon, Aug 19, 2013	49.78	49.88	48.68	48.69
1544	NYSE	DFS	Fri, Aug 16, 2013	49.45	49.90	49.45	49.78
1543	NYSE	DFS	Thu, Aug 15, 2013	49.96	50.12	49.37	49.58
1542	NYSE	DFS	Wed, Aug 14, 2013	50.55	50.84	49.99	50.33
1541	NYSE	DFS	Tue, Aug 13, 2013	50.37	50.88	50.04	50.65
1540	NYSE	DFS	Mon, Aug 12, 2013	50.03	50.63	49.87	50.29
1539	NYSE	DFS	Fri, Aug 9, 2013	50.75	51.18	50.16	50.18
1538	NYSE	DFS	Thu, Aug 8, 2013	50.74	51.00	50.39	50.88
1537	NYSE	DFS	Wed, Aug 7, 2013	50.60	50.71	50.18	50.37
1536	NYSE	DFS	Tue, Aug 6, 2013	50.85	51.06	50.51	50.81
1535	NYSE	DFS	Mon, Aug 5, 2013	51.05	51.15	50.81	50.93
1534	NYSE	DFS	Fri, Aug 2, 2013	51.04	51.16	50.66	51.13
1533	NYSE	DFS	Thu, Aug 1, 2013	49.96	51.14	49.96	51.03
1532	NYSE	DFS	Wed, Jul 31, 2013	50.11	50.49	49.29	49.51
1531	NYSE	DFS	Tue, Jul 30, 2013	49.92	50.34	49.78	50.14
1530	NYSE	DFS	Mon, Jul 29, 2013	49.27	49.79	48.93	49.61
1529	NYSE	DFS	Fri, Jul 26, 2013	50.19	50.19	49.01	49.45
1528	NYSE	DFS	Thu, Jul 25, 2013	50.27	50.44	50.07	50.36
1527	NYSE	DFS	Wed, Jul 24, 2013	50.67	51.70	49.85	50.43
1526	NYSE	DFS	Tue, Jul 23, 2013	50.96	51.12	50.15	50.71
1525	NYSE	DFS	Mon, Jul 22, 2013	50.65	51.02	50.53	50.88
1524	NYSE	DFS	Fri, Jul 19, 2013	50.79	51.02	50.35	50.62
1523	NYSE	DFS	Thu, Jul 18, 2013	50.36	50.88	50.14	50.58
1522	NYSE	DFS	Wed, Jul 17, 2013	49.84	50.42	49.20	50.20
1521	NYSE	DFS	Tue, Jul 16, 2013	49.89	50.04	49.20	49.64
1520	NYSE	DFS	Mon, Jul 15, 2013	51.25	51.25	50.09	50.28
1519	NYSE	DFS	Fri, Jul 12, 2013	50.41	50.92	50.23	50.89
1518	NYSE	DFS	Thu, Jul 11, 2013	50.40	50.50	50.11	50.35
1517	NYSE	DFS	Wed, Jul 10, 2013	50.21	50.28	49.49	49.74
1516	NYSE	DFS	Tue, Jul 9, 2013	50.63	50.73	50.13	50.28
1515	NYSE	DFS	Mon, Jul 8, 2013	50.39	50.74	50.05	50.14
1514	NYSE	DFS	Fri, Jul 5, 2013	48.72	50.03	48.59	49.99
1513	NYSE	DFS	Wed, Jul 3, 2013	47.81	48.64	47.68	48.34
1512	NYSE	DFS	Tue, Jul 2, 2013	48.52	49.05	47.70	48.03
1511	NYSE	DFS	Mon, Jul 1, 2013	48.01	48.90	47.95	48.58
1510	NYSE	DFS	Fri, Jun 28, 2013	47.35	48.00	46.93	47.64
1509	NYSE	DFS	Thu, Jun 27, 2013	47.24	47.58	46.90	47.46
1508	NYSE	DFS	Wed, Jun 26, 2013	46.61	47.05	46.32	46.89
1507	NYSE	DFS	Tue, Jun 25, 2013	45.78	46.43	45.72	46.22
1506	NYSE	DFS	Mon, Jun 24, 2013	45.73	45.85	45.08	45.33
1505	NYSE	DFS	Fri, Jun 21, 2013	47.10	47.18	45.95	46.39
1504	NYSE	DFS	Thu, Jun 20, 2013	47.43	47.67	46.68	46.76
1503	NYSE	DFS	Wed, Jun 19, 2013	47.76	48.39	47.71	47.73
1502	NYSE	DFS	Tue, Jun 18, 2013	47.34	48.06	47.34	47.89
1501	NYSE	DFS	Mon, Jun 17, 2013	47.66	48.19	47.25	47.40
1500	NYSE	DFS	Fri, Jun 14, 2013	48.02	48.13	46.97	47.34
1499	NYSE	DFS	Thu, Jun 13, 2013	47.69	48.20	47.25	48.10
1498	NYSE	DFS	Wed, Jun 12, 2013	48.61	48.86	47.37	47.47
1497	NYSE	DFS	Tue, Jun 11, 2013	48.80	49.00	48.17	48.26
1496	NYSE	DFS	Mon, Jun 10, 2013	48.87	49.38	48.47	49.14
1495	NYSE	DFS	Fri, Jun 7, 2013	49.10	49.38	48.53	48.66
1494	NYSE	DFS	Thu, Jun 6, 2013	47.50	48.70	47.35	48.67
1493	NYSE	DFS	Wed, Jun 5, 2013	48.18	48.55	47.42	47.56
1492	NYSE	DFS	Tue, Jun 4, 2013	48.32	48.77	47.80	48.31
1491	NYSE	DFS	Mon, Jun 3, 2013	47.75	48.35	47.34	48.32
1490	NYSE	DFS	Fri, May 31, 2013	47.98	48.26	47.41	47.41
1489	NYSE	DFS	Thu, May 30, 2013	47.51	48.53	47.50	48.14
1488	NYSE	DFS	Wed, May 29, 2013	47.34	47.77	47.05	47.49
1487	NYSE	DFS	Tue, May 28, 2013	48.23	48.63	47.50	47.67
1486	NYSE	DFS	Fri, May 24, 2013	47.28	47.88	47.09	47.68
1485	NYSE	DFS	Thu, May 23, 2013	47.21	48.25	46.92	47.64
1484	NYSE	DFS	Wed, May 22, 2013	48.97	49.71	47.76	47.91
1483	NYSE	DFS	Tue, May 21, 2013	48.36	49.25	48.33	48.86
1482	NYSE	DFS	Mon, May 20, 2013	47.74	48.90	47.70	48.19
1481	NYSE	DFS	Fri, May 17, 2013	46.53	47.74	46.47	47.70
1480	NYSE	DFS	Thu, May 16, 2013	47.13	47.24	46.41	46.48
1479	NYSE	DFS	Wed, May 15, 2013	46.50	47.57	46.44	47.25
1478	NYSE	DFS	Tue, May 14, 2013	45.27	46.62	45.27	46.58
1477	NYSE	DFS	Mon, May 13, 2013	45.45	45.48	44.95	45.21
1476	NYSE	DFS	Fri, May 10, 2013	45.59	45.78	45.35	45.59
1475	NYSE	DFS	Thu, May 9, 2013	46.06	46.08	45.39	45.54
1474	NYSE	DFS	Wed, May 8, 2013	45.98	46.11	45.67	46.06
1473	NYSE	DFS	Tue, May 7, 2013	46.31	46.36	45.81	45.97
1472	NYSE	DFS	Mon, May 6, 2013	45.96	46.37	45.70	46.31
1471	NYSE	DFS	Fri, May 3, 2013	45.31	46.07	45.30	45.93
1470	NYSE	DFS	Thu, May 2, 2013	43.97	44.97	43.73	44.92
1469	NYSE	DFS	Wed, May 1, 2013	43.68	44.19	43.67	43.85
1468	NYSE	DFS	Tue, Apr 30, 2013	43.94	44.15	43.71	43.74
1467	NYSE	DFS	Mon, Apr 29, 2013	44.18	44.19	43.76	43.98
1466	NYSE	DFS	Fri, Apr 26, 2013	44.29	44.50	43.65	43.92
1465	NYSE	DFS	Thu, Apr 25, 2013	44.23	44.67	43.95	44.28
1464	NYSE	DFS	Wed, Apr 24, 2013	44.13	44.48	43.84	44.15
1463	NYSE	DFS	Tue, Apr 23, 2013	45.08	45.61	43.53	44.33
1462	NYSE	DFS	Mon, Apr 22, 2013	43.37	43.68	42.74	43.61
1461	NYSE	DFS	Fri, Apr 19, 2013	42.84	43.39	42.79	43.34
1460	NYSE	DFS	Thu, Apr 18, 2013	42.57	43.03	42.16	42.55
1459	NYSE	DFS	Wed, Apr 17, 2013	42.75	42.82	42.12	42.50
1458	NYSE	DFS	Tue, Apr 16, 2013	42.56	43.09	42.51	43.01
1457	NYSE	DFS	Mon, Apr 15, 2013	43.18	43.38	42.12	42.25
1456	NYSE	DFS	Fri, Apr 12, 2013	42.66	43.40	42.58	43.31
1455	NYSE	DFS	Thu, Apr 11, 2013	42.94	43.25	42.31	42.96
1454	NYSE	DFS	Wed, Apr 10, 2013	43.29	43.88	42.71	42.97
1453	NYSE	DFS	Tue, Apr 9, 2013	43.70	43.78	43.27	43.30
1452	NYSE	DFS	Mon, Apr 8, 2013	43.01	43.71	42.84	43.71
1451	NYSE	DFS	Fri, Apr 5, 2013	42.71	43.16	42.32	43.07
1450	NYSE	DFS	Thu, Apr 4, 2013	43.46	43.76	42.83	43.24
1449	NYSE	DFS	Wed, Apr 3, 2013	44.62	44.87	43.34	43.42
1448	NYSE	DFS	Tue, Apr 2, 2013	44.19	44.80	44.10	44.68
1447	NYSE	DFS	Mon, Apr 1, 2013	44.72	44.95	43.85	44.03
1446	NYSE	DFS	Thu, Mar 28, 2013	45.10	45.15	44.59	44.84
1445	NYSE	DFS	Wed, Mar 27, 2013	44.71	45.08	44.49	44.98
1444	NYSE	DFS	Tue, Mar 26, 2013	45.23	45.26	44.74	45.02
1443	NYSE	DFS	Mon, Mar 25, 2013	45.36	45.38	44.50	44.87
1442	NYSE	DFS	Fri, Mar 22, 2013	44.52	45.13	44.50	45.00
1441	NYSE	DFS	Thu, Mar 21, 2013	44.66	44.98	44.35	44.46
1440	NYSE	DFS	Wed, Mar 20, 2013	44.45	45.00	44.35	44.96
1439	NYSE	DFS	Tue, Mar 19, 2013	44.92	45.00	43.53	44.24
1438	NYSE	DFS	Mon, Mar 18, 2013	43.75	44.43	43.57	44.24
1437	NYSE	DFS	Fri, Mar 15, 2013	43.50	44.23	43.15	44.14
1436	NYSE	DFS	Thu, Mar 14, 2013	43.31	43.33	42.75	42.85
1435	NYSE	DFS	Wed, Mar 13, 2013	42.76	43.52	42.47	43.06
1434	NYSE	DFS	Tue, Mar 12, 2013	41.76	42.50	41.71	42.13
1433	NYSE	DFS	Mon, Mar 11, 2013	41.29	42.16	41.29	41.84
1432	NYSE	DFS	Fri, Mar 8, 2013	41.77	41.80	40.77	41.37
1431	NYSE	DFS	Thu, Mar 7, 2013	41.43	41.64	41.25	41.57
1430	NYSE	DFS	Wed, Mar 6, 2013	41.12	41.63	41.12	41.29
1429	NYSE	DFS	Tue, Mar 5, 2013	40.15	40.82	40.11	40.58
1428	NYSE	DFS	Mon, Mar 4, 2013	38.93	39.78	38.89	39.76
1427	NYSE	DFS	Fri, Mar 1, 2013	38.32	39.16	37.89	39.08
1426	NYSE	DFS	Thu, Feb 28, 2013	38.34	38.82	38.23	38.53
1425	NYSE	DFS	Wed, Feb 27, 2013	37.81	38.55	37.60	38.40
1424	NYSE	DFS	Tue, Feb 26, 2013	38.08	38.17	37.24	37.80
1423	NYSE	DFS	Mon, Feb 25, 2013	39.05	39.20	37.91	37.94
1422	NYSE	DFS	Fri, Feb 22, 2013	38.57	38.96	38.45	38.89
1421	NYSE	DFS	Thu, Feb 21, 2013	38.78	38.79	38.04	38.33
1420	NYSE	DFS	Wed, Feb 20, 2013	39.42	39.57	38.89	38.93
1419	NYSE	DFS	Tue, Feb 19, 2013	39.22	39.59	39.20	39.53
1418	NYSE	DFS	Fri, Feb 15, 2013	39.63	39.82	38.97	39.15
1417	NYSE	DFS	Thu, Feb 14, 2013	39.05	39.57	38.90	39.52
1416	NYSE	DFS	Wed, Feb 13, 2013	39.46	39.68	39.11	39.22
1415	NYSE	DFS	Tue, Feb 12, 2013	39.99	40.17	39.46	39.48
1414	NYSE	DFS	Mon, Feb 11, 2013	39.78	40.29	39.68	40.03
1413	NYSE	DFS	Fri, Feb 8, 2013	39.91	40.35	39.69	39.88
1412	NYSE	DFS	Thu, Feb 7, 2013	39.48	39.73	38.73	39.35
1411	NYSE	DFS	Wed, Feb 6, 2013	39.08	39.50	39.04	39.33
1410	NYSE	DFS	Tue, Feb 5, 2013	38.73	39.42	38.64	39.28
1409	NYSE	DFS	Mon, Feb 4, 2013	38.46	38.88	38.25	38.58
1408	NYSE	DFS	Fri, Feb 1, 2013	38.66	39.16	38.43	38.80
1407	NYSE	DFS	Thu, Jan 31, 2013	38.13	38.84	37.49	38.39
1406	NYSE	DFS	Wed, Jan 30, 2013	38.11	38.22	37.62	38.08
1405	NYSE	DFS	Tue, Jan 29, 2013	37.90	38.16	37.62	38.11
1404	NYSE	DFS	Mon, Jan 28, 2013	39.07	39.08	38.03	38.06
1403	NYSE	DFS	Fri, Jan 25, 2013	39.22	39.32	38.91	39.09
1402	NYSE	DFS	Thu, Jan 24, 2013	38.85	39.25	38.73	39.14
1401	NYSE	DFS	Wed, Jan 23, 2013	38.87	39.23	38.74	38.81
1400	NYSE	DFS	Tue, Jan 22, 2013	38.49	38.91	38.00	38.89
1399	NYSE	DFS	Fri, Jan 18, 2013	38.96	38.96	38.30	38.55
1398	NYSE	DFS	Thu, Jan 17, 2013	39.35	39.54	39.00	39.29
1397	NYSE	DFS	Wed, Jan 16, 2013	39.25	39.49	39.00	39.13
1396	NYSE	DFS	Tue, Jan 15, 2013	39.40	39.66	39.05	39.34
1395	NYSE	DFS	Mon, Jan 14, 2013	40.40	40.44	39.60	39.73
1394	NYSE	DFS	Fri, Jan 11, 2013	40.32	40.63	40.24	40.39
1393	NYSE	DFS	Thu, Jan 10, 2013	40.15	40.60	40.05	40.48
1392	NYSE	DFS	Wed, Jan 9, 2013	40.12	40.35	39.73	39.85
1391	NYSE	DFS	Tue, Jan 8, 2013	39.34	40.09	39.31	40.09
1390	NYSE	DFS	Mon, Jan 7, 2013	39.80	39.91	39.23	39.42
1389	NYSE	DFS	Fri, Jan 4, 2013	39.59	40.05	39.34	40.04
1388	NYSE	DFS	Thu, Jan 3, 2013	39.60	39.96	39.40	39.40
1387	NYSE	DFS	Wed, Jan 2, 2013	39.39	39.69	39.01	39.53
1386	NYSE	DFS	Mon, Dec 31, 2012	37.52	38.57	37.46	38.55
1385	NYSE	DFS	Fri, Dec 28, 2012	38.11	38.34	37.84	37.99
1384	NYSE	DFS	Thu, Dec 27, 2012	38.33	38.39	37.36	37.96
1383	NYSE	DFS	Wed, Dec 26, 2012	38.58	38.93	38.14	38.34
1382	NYSE	DFS	Mon, Dec 24, 2012	38.55	38.99	38.46	38.51
1381	NYSE	DFS	Fri, Dec 21, 2012	38.11	39.43	37.82	38.50
1380	NYSE	DFS	Thu, Dec 20, 2012	38.55	38.98	37.57	38.41
1379	NYSE	DFS	Wed, Dec 19, 2012	40.70	40.70	39.65	39.77
1378	NYSE	DFS	Tue, Dec 18, 2012	40.80	40.88	39.60	40.53
1377	NYSE	DFS	Mon, Dec 17, 2012	39.65	40.76	39.65	40.18
1376	NYSE	DFS	Fri, Dec 14, 2012	40.28	40.38	39.40	39.54
1375	NYSE	DFS	Thu, Dec 13, 2012	41.00	41.00	40.09	40.38
1374	NYSE	DFS	Wed, Dec 12, 2012	40.62	41.22	40.36	41.00
1373	NYSE	DFS	Tue, Dec 11, 2012	40.98	40.98	40.16	40.37
1372	NYSE	DFS	Mon, Dec 10, 2012	40.91	41.11	40.48	40.78
1371	NYSE	DFS	Fri, Dec 7, 2012	40.86	41.31	40.82	41.15
1370	NYSE	DFS	Thu, Dec 6, 2012	40.87	40.91	40.11	40.56
1369	NYSE	DFS	Wed, Dec 5, 2012	41.15	41.27	40.55	40.87
1368	NYSE	DFS	Tue, Dec 4, 2012	41.21	41.34	40.90	41.00
1367	NYSE	DFS	Mon, Dec 3, 2012	41.81	42.08	41.21	41.23
1366	NYSE	DFS	Fri, Nov 30, 2012	41.53	41.79	41.39	41.61
1365	NYSE	DFS	Thu, Nov 29, 2012	41.39	41.87	41.19	41.54
1364	NYSE	DFS	Wed, Nov 28, 2012	40.30	41.28	40.30	41.25
1363	NYSE	DFS	Tue, Nov 27, 2012	41.24	41.40	40.55	40.59
1362	NYSE	DFS	Mon, Nov 26, 2012	41.30	41.42	41.00	41.34
1361	NYSE	DFS	Fri, Nov 23, 2012	41.38	41.49	41.20	41.46
1360	NYSE	DFS	Wed, Nov 21, 2012	41.47	41.50	40.62	41.13
1359	NYSE	DFS	Tue, Nov 20, 2012	40.81	41.51	40.59	41.29
1358	NYSE	DFS	Mon, Nov 19, 2012	39.93	40.83	39.93	40.81
1357	NYSE	DFS	Fri, Nov 16, 2012	38.38	39.60	38.38	39.46
1356	NYSE	DFS	Thu, Nov 15, 2012	39.95	40.07	37.90	38.34
1355	NYSE	DFS	Wed, Nov 14, 2012	41.28	41.53	39.87	39.98
1354	NYSE	DFS	Tue, Nov 13, 2012	40.79	41.70	40.68	41.18
1353	NYSE	DFS	Mon, Nov 12, 2012	41.20	41.43	40.99	41.16
1352	NYSE	DFS	Fri, Nov 9, 2012	40.56	41.41	40.50	41.08
1351	NYSE	DFS	Thu, Nov 8, 2012	40.71	41.23	40.56	40.76
1350	NYSE	DFS	Wed, Nov 7, 2012	41.03	41.40	40.58	40.60
1349	NYSE	DFS	Tue, Nov 6, 2012	40.38	41.81	40.35	41.42
1348	NYSE	DFS	Mon, Nov 5, 2012	40.74	40.91	39.96	40.26
1347	NYSE	DFS	Fri, Nov 2, 2012	41.64	41.77	40.95	40.98
1346	NYSE	DFS	Thu, Nov 1, 2012	41.07	41.39	40.82	41.32
1345	NYSE	DFS	Wed, Oct 31, 2012	40.32	41.02	40.12	41.00
1344	NYSE	DFS	Fri, Oct 26, 2012	39.85	40.54	39.85	40.25
1343	NYSE	DFS	Thu, Oct 25, 2012	40.18	40.32	39.69	39.85
1342	NYSE	DFS	Wed, Oct 24, 2012	39.71	40.29	39.71	39.83
1341	NYSE	DFS	Tue, Oct 23, 2012	39.32	39.84	39.19	39.60
1340	NYSE	DFS	Mon, Oct 22, 2012	39.64	40.00	39.40	39.95
1339	NYSE	DFS	Fri, Oct 19, 2012	40.26	40.46	39.36	39.62
1338	NYSE	DFS	Thu, Oct 18, 2012	40.72	40.83	40.00	40.43
1337	NYSE	DFS	Wed, Oct 17, 2012	40.34	40.86	40.33	40.80
1336	NYSE	DFS	Tue, Oct 16, 2012	39.59	40.18	39.59	40.05
1335	NYSE	DFS	Mon, Oct 15, 2012	39.00	39.62	38.75	39.39
1334	NYSE	DFS	Fri, Oct 12, 2012	39.55	39.62	38.66	38.79
1333	NYSE	DFS	Thu, Oct 11, 2012	39.81	40.07	39.59	39.59
1332	NYSE	DFS	Wed, Oct 10, 2012	40.00	40.08	39.07	39.44
1331	NYSE	DFS	Tue, Oct 9, 2012	40.17	40.50	39.68	39.77
1330	NYSE	DFS	Mon, Oct 8, 2012	40.17	40.45	40.00	40.29
1329	NYSE	DFS	Fri, Oct 5, 2012	40.71	40.81	40.21	40.39
1328	NYSE	DFS	Thu, Oct 4, 2012	39.97	40.60	39.91	40.41
1327	NYSE	DFS	Wed, Oct 3, 2012	39.27	39.70	39.19	39.70
1326	NYSE	DFS	Tue, Oct 2, 2012	40.00	40.00	39.25	39.49
1325	NYSE	DFS	Mon, Oct 1, 2012	40.05	40.23	39.46	39.92
1324	NYSE	DFS	Fri, Sep 28, 2012	39.63	40.28	39.06	39.73
1323	NYSE	DFS	Thu, Sep 27, 2012	38.25	39.88	37.56	39.71
1322	NYSE	DFS	Wed, Sep 26, 2012	37.59	37.79	37.00	37.02
1321	NYSE	DFS	Tue, Sep 25, 2012	38.63	38.96	37.45	37.64
1320	NYSE	DFS	Mon, Sep 24, 2012	38.54	38.87	38.25	38.63
1319	NYSE	DFS	Fri, Sep 21, 2012	38.31	38.98	38.30	38.62
1318	NYSE	DFS	Thu, Sep 20, 2012	38.38	38.61	38.04	38.16
1317	NYSE	DFS	Wed, Sep 19, 2012	38.77	38.95	38.36	38.51
1316	NYSE	DFS	Tue, Sep 18, 2012	38.73	38.93	38.34	38.51
1315	NYSE	DFS	Mon, Sep 17, 2012	38.78	39.21	38.57	38.73
1314	NYSE	DFS	Fri, Sep 14, 2012	39.24	39.64	39.07	39.31
1313	NYSE	DFS	Thu, Sep 13, 2012	38.28	39.36	38.04	39.26
1312	NYSE	DFS	Wed, Sep 12, 2012	38.49	38.64	38.14	38.26
1311	NYSE	DFS	Tue, Sep 11, 2012	38.34	38.51	38.04	38.34
1310	NYSE	DFS	Mon, Sep 10, 2012	38.48	38.58	38.20	38.22
1309	NYSE	DFS	Fri, Sep 7, 2012	38.37	38.69	38.03	38.47
1308	NYSE	DFS	Thu, Sep 6, 2012	38.14	38.37	37.84	38.23
1307	NYSE	DFS	Wed, Sep 5, 2012	39.05	39.05	37.70	37.91
1306	NYSE	DFS	Tue, Sep 4, 2012	38.63	39.07	38.63	38.75
1305	NYSE	DFS	Fri, Aug 31, 2012	38.61	38.85	38.34	38.73
1304	NYSE	DFS	Thu, Aug 30, 2012	38.34	38.57	38.12	38.37
1303	NYSE	DFS	Wed, Aug 29, 2012	38.59	38.73	38.24	38.50
1302	NYSE	DFS	Tue, Aug 28, 2012	38.80	38.80	38.39	38.55
1301	NYSE	DFS	Mon, Aug 27, 2012	38.63	39.23	38.43	38.92
1300	NYSE	DFS	Fri, Aug 24, 2012	37.93	38.82	37.91	38.60
1299	NYSE	DFS	Thu, Aug 23, 2012	38.28	38.70	38.09	38.10
1298	NYSE	DFS	Wed, Aug 22, 2012	37.41	39.14	37.40	38.43
1297	NYSE	DFS	Tue, Aug 21, 2012	37.36	37.52	36.88	37.00
1296	NYSE	DFS	Mon, Aug 20, 2012	37.75	37.75	37.02	37.17
1295	NYSE	DFS	Fri, Aug 17, 2012	38.06	38.06	37.45	37.77
1294	NYSE	DFS	Thu, Aug 16, 2012	36.85	38.02	36.77	37.81
1293	NYSE	DFS	Wed, Aug 15, 2012	36.71	36.92	36.56	36.85
1292	NYSE	DFS	Tue, Aug 14, 2012	36.94	37.10	36.59	36.71
1291	NYSE	DFS	Mon, Aug 13, 2012	36.76	36.89	36.30	36.79
1290	NYSE	DFS	Fri, Aug 10, 2012	36.37	36.91	36.33	36.84
1289	NYSE	DFS	Thu, Aug 9, 2012	36.85	37.10	36.50	36.53
1288	NYSE	DFS	Wed, Aug 8, 2012	36.66	37.17	36.46	37.08
1287	NYSE	DFS	Tue, Aug 7, 2012	36.66	37.22	36.66	36.88
1286	NYSE	DFS	Mon, Aug 6, 2012	36.58	36.81	36.50	36.61
1285	NYSE	DFS	Fri, Aug 3, 2012	35.88	36.53	35.63	36.49
1284	NYSE	DFS	Thu, Aug 2, 2012	35.02	35.67	34.76	35.27
1283	NYSE	DFS	Wed, Aug 1, 2012	36.09	35.70	35.70	35.70
1282	NYSE	DFS	Tue, Jul 31, 2012	36.47	36.47	35.78	35.96
1281	NYSE	DFS	Mon, Jul 30, 2012	36.31	36.58	36.06	36.48
1280	NYSE	DFS	Fri, Jul 27, 2012	35.88	36.61	35.50	36.41
1279	NYSE	DFS	Thu, Jul 26, 2012	34.80	35.62	34.59	35.53
1278	NYSE	DFS	Wed, Jul 25, 2012	34.39	34.52	33.92	34.18
1277	NYSE	DFS	Tue, Jul 24, 2012	34.55	34.56	33.79	34.24
1276	NYSE	DFS	Mon, Jul 23, 2012	34.30	34.62	34.18	34.50
1275	NYSE	DFS	Fri, Jul 20, 2012	34.48	35.28	34.30	34.91
1274	NYSE	DFS	Thu, Jul 19, 2012	35.20	35.41	34.78	34.93
1273	NYSE	DFS	Wed, Jul 18, 2012	35.61	35.79	35.08	35.17
1272	NYSE	DFS	Tue, Jul 17, 2012	35.41	35.89	35.04	35.69
1271	NYSE	DFS	Mon, Jul 16, 2012	34.89	35.35	34.78	35.15
1270	NYSE	DFS	Fri, Jul 13, 2012	34.69	34.98	34.60	34.96
1269	NYSE	DFS	Thu, Jul 12, 2012	34.25	34.81	33.88	34.54
1268	NYSE	DFS	Wed, Jul 11, 2012	34.42	34.74	34.06	34.65
1267	NYSE	DFS	Tue, Jul 10, 2012	35.29	35.36	34.12	34.24
1266	NYSE	DFS	Mon, Jul 9, 2012	35.21	35.35	34.86	35.01
1265	NYSE	DFS	Fri, Jul 6, 2012	35.00	35.44	34.90	35.31
1264	NYSE	DFS	Thu, Jul 5, 2012	35.28	35.72	35.15	35.36
1263	NYSE	DFS	Tue, Jul 3, 2012	34.99	35.57	34.87	35.45
1262	NYSE	DFS	Mon, Jul 2, 2012	34.68	35.00	34.50	34.89
1261	NYSE	DFS	Fri, Jun 29, 2012	34.41	34.58	34.09	34.58
1260	NYSE	DFS	Thu, Jun 28, 2012	33.20	33.61	32.74	33.36
1259	NYSE	DFS	Wed, Jun 27, 2012	33.74	33.90	33.44	33.67
1258	NYSE	DFS	Tue, Jun 26, 2012	33.49	33.74	33.44	33.51
1257	NYSE	DFS	Mon, Jun 25, 2012	33.17	33.76	33.17	33.60
1256	NYSE	DFS	Fri, Jun 22, 2012	33.89	34.29	33.21	33.61
1255	NYSE	DFS	Thu, Jun 21, 2012	34.41	34.55	33.41	33.45
1254	NYSE	DFS	Wed, Jun 20, 2012	33.73	34.31	33.31	34.14
1253	NYSE	DFS	Tue, Jun 19, 2012	32.50	33.95	32.13	33.57
1252	NYSE	DFS	Mon, Jun 18, 2012	32.83	33.11	32.68	32.83
1251	NYSE	DFS	Fri, Jun 15, 2012	32.78	33.08	32.33	32.99
1250	NYSE	DFS	Thu, Jun 14, 2012	32.34	32.57	32.01	32.37
1249	NYSE	DFS	Wed, Jun 13, 2012	32.86	33.01	31.97	32.12
1248	NYSE	DFS	Tue, Jun 12, 2012	32.51	32.98	32.32	32.92
1247	NYSE	DFS	Mon, Jun 11, 2012	33.21	33.40	32.37	32.40
1246	NYSE	DFS	Fri, Jun 8, 2012	32.12	32.82	31.84	32.82
1245	NYSE	DFS	Thu, Jun 7, 2012	32.04	32.63	31.90	32.26
1244	NYSE	DFS	Wed, Jun 6, 2012	31.33	31.65	31.06	31.60
1243	NYSE	DFS	Tue, Jun 5, 2012	30.69	31.13	30.62	31.05
1242	NYSE	DFS	Mon, Jun 4, 2012	30.67	31.05	30.48	30.80
1241	NYSE	DFS	Fri, Jun 1, 2012	32.22	32.46	30.69	30.72
1240	NYSE	DFS	Thu, May 31, 2012	33.19	33.41	32.59	33.11
1239	NYSE	DFS	Wed, May 30, 2012	33.14	33.49	32.59	33.27
1238	NYSE	DFS	Tue, May 29, 2012	32.96	33.49	32.72	33.36
1237	NYSE	DFS	Fri, May 25, 2012	32.60	33.00	32.55	32.73
1236	NYSE	DFS	Thu, May 24, 2012	32.57	32.78	32.17	32.62
1235	NYSE	DFS	Wed, May 23, 2012	31.99	32.42	31.82	32.35
1234	NYSE	DFS	Tue, May 22, 2012	32.79	33.16	32.19	32.34
1233	NYSE	DFS	Mon, May 21, 2012	31.52	32.58	31.35	32.51
1232	NYSE	DFS	Fri, May 18, 2012	31.70	31.92	31.36	31.52
1231	NYSE	DFS	Thu, May 17, 2012	33.04	33.18	31.48	31.49
1230	NYSE	DFS	Wed, May 16, 2012	33.58	33.80	33.09	33.09
1229	NYSE	DFS	Tue, May 15, 2012	33.56	33.87	33.30	33.40
1228	NYSE	DFS	Mon, May 14, 2012	33.65	34.01	33.57	33.60
1227	NYSE	DFS	Fri, May 11, 2012	33.25	34.17	32.96	34.12
1226	NYSE	DFS	Thu, May 10, 2012	33.59	33.77	33.36	33.50
1225	NYSE	DFS	Wed, May 9, 2012	32.98	33.82	32.72	33.38
1224	NYSE	DFS	Tue, May 8, 2012	33.28	33.54	32.94	33.38
1223	NYSE	DFS	Mon, May 7, 2012	33.24	33.77	33.16	33.50
1222	NYSE	DFS	Fri, May 4, 2012	33.51	33.68	33.29	33.52
1221	NYSE	DFS	Thu, May 3, 2012	34.42	34.53	33.70	33.76
1220	NYSE	DFS	Wed, May 2, 2012	34.23	34.56	34.13	34.32
1219	NYSE	DFS	Tue, May 1, 2012	33.99	34.75	33.85	34.39
1218	NYSE	DFS	Mon, Apr 30, 2012	34.04	34.16	33.78	33.90
1217	NYSE	DFS	Fri, Apr 27, 2012	33.99	34.25	33.90	34.09
1216	NYSE	DFS	Thu, Apr 26, 2012	33.50	33.94	33.34	33.88
1215	NYSE	DFS	Wed, Apr 25, 2012	33.14	33.60	33.01	33.54
1214	NYSE	DFS	Tue, Apr 24, 2012	32.80	33.14	32.50	32.78
1213	NYSE	DFS	Mon, Apr 23, 2012	32.41	32.83	32.06	32.77
1212	NYSE	DFS	Fri, Apr 20, 2012	32.83	33.25	32.75	32.93
1211	NYSE	DFS	Thu, Apr 19, 2012	32.99	33.05	32.51	32.77
1210	NYSE	DFS	Wed, Apr 18, 2012	32.70	32.87	32.45	32.65
1209	NYSE	DFS	Tue, Apr 17, 2012	32.77	32.99	32.54	32.83
1208	NYSE	DFS	Mon, Apr 16, 2012	32.86	33.11	32.37	32.52
1207	NYSE	DFS	Fri, Apr 13, 2012	33.13	33.31	32.75	32.89
1206	NYSE	DFS	Thu, Apr 12, 2012	32.73	33.34	32.51	33.27
1205	NYSE	DFS	Wed, Apr 11, 2012	32.52	32.77	32.41	32.68
1204	NYSE	DFS	Tue, Apr 10, 2012	32.63	32.96	32.17	32.18
1203	NYSE	DFS	Mon, Apr 9, 2012	32.52	32.83	32.24	32.65
1202	NYSE	DFS	Thu, Apr 5, 2012	32.79	33.18	32.78	33.08
1201	NYSE	DFS	Wed, Apr 4, 2012	33.05	33.28	32.76	33.00
1200	NYSE	DFS	Tue, Apr 3, 2012	33.63	33.69	33.20	33.51
1199	NYSE	DFS	Mon, Apr 2, 2012	33.74	33.97	33.41	33.70
1198	NYSE	DFS	Fri, Mar 30, 2012	33.20	33.43	32.65	33.34
1197	NYSE	DFS	Thu, Mar 29, 2012	32.99	33.45	32.83	32.95
1196	NYSE	DFS	Wed, Mar 28, 2012	33.67	33.71	32.92	33.16
1195	NYSE	DFS	Tue, Mar 27, 2012	33.88	34.00	33.61	33.81
1194	NYSE	DFS	Mon, Mar 26, 2012	34.10	34.10	33.31	33.83
1193	NYSE	DFS	Fri, Mar 23, 2012	32.79	34.43	32.29	33.83
1192	NYSE	DFS	Thu, Mar 22, 2012	31.38	33.11	31.10	32.49
1191	NYSE	DFS	Wed, Mar 21, 2012	32.00	32.28	31.61	31.64
1190	NYSE	DFS	Tue, Mar 20, 2012	32.41	32.46	31.65	31.86
1189	NYSE	DFS	Mon, Mar 19, 2012	31.99	33.20	31.95	32.48
1188	NYSE	DFS	Fri, Mar 16, 2012	32.29	32.50	31.98	32.05
1187	NYSE	DFS	Thu, Mar 15, 2012	32.30	32.30	31.58	32.02
1186	NYSE	DFS	Wed, Mar 14, 2012	32.48	32.68	31.80	32.04
1185	NYSE	DFS	Tue, Mar 13, 2012	30.95	32.10	30.90	32.02
1184	NYSE	DFS	Mon, Mar 12, 2012	30.62	30.81	30.21	30.78
1183	NYSE	DFS	Fri, Mar 9, 2012	30.49	31.05	30.40	30.61
1182	NYSE	DFS	Thu, Mar 8, 2012	30.58	30.60	30.16	30.38
1181	NYSE	DFS	Wed, Mar 7, 2012	30.08	30.61	30.06	30.39
1180	NYSE	DFS	Tue, Mar 6, 2012	30.11	30.42	29.62	29.93
1179	NYSE	DFS	Mon, Mar 5, 2012	30.53	30.61	30.23	30.49
1178	NYSE	DFS	Fri, Mar 2, 2012	30.68	30.80	30.38	30.53
1177	NYSE	DFS	Thu, Mar 1, 2012	30.09	30.85	30.01	30.67
1176	NYSE	DFS	Wed, Feb 29, 2012	30.52	30.69	29.97	30.01
1175	NYSE	DFS	Tue, Feb 28, 2012	30.13	30.39	29.87	30.37
1174	NYSE	DFS	Mon, Feb 27, 2012	29.90	30.11	29.72	29.84
1173	NYSE	DFS	Fri, Feb 24, 2012	30.07	30.27	29.90	30.19
1172	NYSE	DFS	Thu, Feb 23, 2012	29.72	30.06	29.61	30.04
1171	NYSE	DFS	Wed, Feb 22, 2012	29.81	30.00	29.69	29.72
1170	NYSE	DFS	Tue, Feb 21, 2012	29.87	29.93	29.47	29.69
1169	NYSE	DFS	Fri, Feb 17, 2012	30.01	30.01	29.49	29.54
1168	NYSE	DFS	Thu, Feb 16, 2012	29.03	29.61	28.95	29.58
1167	NYSE	DFS	Wed, Feb 15, 2012	28.66	29.35	28.65	29.01
1166	NYSE	DFS	Tue, Feb 14, 2012	28.60	28.66	28.27	28.48
1165	NYSE	DFS	Mon, Feb 13, 2012	28.38	28.69	28.32	28.68
1164	NYSE	DFS	Fri, Feb 10, 2012	28.53	28.61	28.08	28.18
1163	NYSE	DFS	Thu, Feb 9, 2012	28.80	28.98	28.49	28.89
1162	NYSE	DFS	Wed, Feb 8, 2012	28.95	28.99	28.41	28.78
1161	NYSE	DFS	Tue, Feb 7, 2012	28.20	29.03	28.19	28.94
1160	NYSE	DFS	Mon, Feb 6, 2012	28.10	28.39	27.97	28.28
1159	NYSE	DFS	Fri, Feb 3, 2012	28.08	28.32	27.97	28.22
1158	NYSE	DFS	Thu, Feb 2, 2012	27.83	27.95	27.61	27.75
1157	NYSE	DFS	Wed, Feb 1, 2012	27.63	28.02	27.41	27.72
1156	NYSE	DFS	Tue, Jan 31, 2012	27.45	27.68	26.94	27.18
1155	NYSE	DFS	Mon, Jan 30, 2012	27.11	27.36	26.56	27.29
1154	NYSE	DFS	Fri, Jan 27, 2012	27.34	27.64	26.87	27.14
1153	NYSE	DFS	Thu, Jan 26, 2012	27.55	28.09	27.42	27.96
1152	NYSE	DFS	Wed, Jan 25, 2012	27.72	27.84	27.42	27.45
1151	NYSE	DFS	Tue, Jan 24, 2012	27.55	27.85	27.41	27.83
1150	NYSE	DFS	Mon, Jan 23, 2012	27.42	27.81	27.16	27.74
1149	NYSE	DFS	Fri, Jan 20, 2012	26.98	27.46	26.75	27.39
1148	NYSE	DFS	Thu, Jan 19, 2012	26.94	27.25	26.86	27.13
1147	NYSE	DFS	Wed, Jan 18, 2012	26.90	27.22	26.68	26.92
1146	NYSE	DFS	Tue, Jan 17, 2012	26.92	27.09	26.73	27.00
1145	NYSE	DFS	Fri, Jan 13, 2012	25.97	26.76	25.91	26.51
1144	NYSE	DFS	Thu, Jan 12, 2012	25.89	26.39	25.87	26.33
1143	NYSE	DFS	Wed, Jan 11, 2012	25.56	25.92	25.23	25.86
1142	NYSE	DFS	Tue, Jan 10, 2012	24.75	25.71	24.66	25.65
1141	NYSE	DFS	Mon, Jan 9, 2012	24.48	24.65	24.25	24.40
1140	NYSE	DFS	Fri, Jan 6, 2012	24.64	24.71	24.16	24.30
1139	NYSE	DFS	Thu, Jan 5, 2012	24.01	24.67	23.75	24.52
1138	NYSE	DFS	Wed, Jan 4, 2012	24.24	24.48	24.00	24.31
1137	NYSE	DFS	Tue, Jan 3, 2012	24.34	24.68	24.00	24.21
1136	NYSE	DFS	Fri, Dec 30, 2011	24.08	24.18	23.86	24.00
1135	NYSE	DFS	Thu, Dec 29, 2011	23.97	24.20	23.84	24.14
1134	NYSE	DFS	Wed, Dec 28, 2011	24.25	24.30	23.91	23.95
1133	NYSE	DFS	Tue, Dec 27, 2011	24.33	24.35	24.04	24.19
1132	NYSE	DFS	Fri, Dec 23, 2011	24.30	24.49	24.12	24.49
1131	NYSE	DFS	Thu, Dec 22, 2011	24.27	24.49	24.09	24.30
1130	NYSE	DFS	Wed, Dec 21, 2011	24.26	24.40	23.81	24.17
1129	NYSE	DFS	Tue, Dec 20, 2011	24.04	24.35	23.96	24.22
1128	NYSE	DFS	Mon, Dec 19, 2011	24.29	24.40	23.50	23.57
1127	NYSE	DFS	Fri, Dec 16, 2011	23.31	24.25	23.30	24.23
1126	NYSE	DFS	Thu, Dec 15, 2011	24.34	24.34	22.84	23.07
1125	NYSE	DFS	Wed, Dec 14, 2011	23.80	24.16	23.43	23.82
1124	NYSE	DFS	Tue, Dec 13, 2011	24.29	24.54	23.65	23.88
1123	NYSE	DFS	Mon, Dec 12, 2011	24.55	24.55	23.84	24.21
1122	NYSE	DFS	Fri, Dec 9, 2011	24.11	24.85	24.07	24.74
1121	NYSE	DFS	Thu, Dec 8, 2011	24.29	24.51	23.89	23.97
1120	NYSE	DFS	Wed, Dec 7, 2011	24.33	24.63	23.94	24.53
1119	NYSE	DFS	Tue, Dec 6, 2011	24.49	24.57	24.15	24.38
1118	NYSE	DFS	Mon, Dec 5, 2011	24.63	24.75	24.25	24.51
1117	NYSE	DFS	Fri, Dec 2, 2011	24.35	24.81	24.12	24.21
1116	NYSE	DFS	Thu, Dec 1, 2011	23.70	24.22	23.43	24.04
1115	NYSE	DFS	Wed, Nov 30, 2011	23.49	23.83	23.19	23.82
1114	NYSE	DFS	Tue, Nov 29, 2011	23.26	23.26	22.70	22.74
1113	NYSE	DFS	Mon, Nov 28, 2011	23.48	23.50	22.89	23.16
1112	NYSE	DFS	Fri, Nov 25, 2011	22.94	23.18	22.78	22.96
1111	NYSE	DFS	Wed, Nov 23, 2011	22.94	23.17	22.82	22.91
1110	NYSE	DFS	Tue, Nov 22, 2011	22.86	23.41	22.83	23.21
1109	NYSE	DFS	Mon, Nov 21, 2011	22.60	23.02	22.48	22.86
1108	NYSE	DFS	Fri, Nov 18, 2011	22.88	23.08	22.61	23.03
1107	NYSE	DFS	Thu, Nov 17, 2011	23.46	23.76	22.53	22.69
1106	NYSE	DFS	Wed, Nov 16, 2011	24.53	24.54	23.70	23.72
1105	NYSE	DFS	Tue, Nov 15, 2011	24.41	25.00	24.09	24.91
1104	NYSE	DFS	Mon, Nov 14, 2011	24.58	24.72	24.12	24.56
1103	NYSE	DFS	Fri, Nov 11, 2011	24.19	24.89	24.01	24.77
1102	NYSE	DFS	Thu, Nov 10, 2011	23.98	24.18	23.52	23.74
1101	NYSE	DFS	Wed, Nov 9, 2011	23.80	24.24	23.54	23.65
1100	NYSE	DFS	Tue, Nov 8, 2011	24.78	24.83	24.13	24.56
1099	NYSE	DFS	Mon, Nov 7, 2011	24.39	24.77	24.23	24.72
1098	NYSE	DFS	Fri, Nov 4, 2011	24.34	24.57	24.01	24.50
1097	NYSE	DFS	Thu, Nov 3, 2011	23.97	24.63	23.23	24.61
1096	NYSE	DFS	Wed, Nov 2, 2011	23.34	23.73	23.23	23.57
1095	NYSE	DFS	Tue, Nov 1, 2011	22.86	23.25	22.66	22.84
1094	NYSE	DFS	Mon, Oct 31, 2011	24.12	24.45	23.54	23.56
1093	NYSE	DFS	Fri, Oct 28, 2011	24.28	24.58	24.10	24.48
1092	NYSE	DFS	Thu, Oct 27, 2011	24.84	24.98	24.09	24.37
1091	NYSE	DFS	Wed, Oct 26, 2011	23.50	23.56	22.74	23.30
1090	NYSE	DFS	Tue, Oct 25, 2011	23.94	24.25	22.84	22.92
1089	NYSE	DFS	Mon, Oct 24, 2011	23.41	24.50	23.31	24.45
1088	NYSE	DFS	Fri, Oct 21, 2011	22.79	23.16	22.68	23.15
1087	NYSE	DFS	Thu, Oct 20, 2011	22.20	22.56	22.04	22.47
1086	NYSE	DFS	Wed, Oct 19, 2011	23.10	23.25	21.98	22.09
1085	NYSE	DFS	Tue, Oct 18, 2011	22.89	23.23	22.41	23.05
1084	NYSE	DFS	Mon, Oct 17, 2011	23.88	24.01	22.82	22.87
1083	NYSE	DFS	Fri, Oct 14, 2011	24.62	24.64	23.83	24.13
1082	NYSE	DFS	Thu, Oct 13, 2011	25.00	25.00	24.04	24.24
1081	NYSE	DFS	Wed, Oct 12, 2011	25.08	25.95	25.07	25.43
1080	NYSE	DFS	Tue, Oct 11, 2011	24.28	25.12	24.11	24.95
1079	NYSE	DFS	Mon, Oct 10, 2011	24.04	24.52	24.04	24.52
1078	NYSE	DFS	Fri, Oct 7, 2011	24.17	24.17	23.33	23.41
1077	NYSE	DFS	Thu, Oct 6, 2011	22.90	24.00	22.59	23.99
1076	NYSE	DFS	Wed, Oct 5, 2011	22.84	23.11	22.35	22.99
1075	NYSE	DFS	Tue, Oct 4, 2011	22.01	22.95	21.52	22.86
1074	NYSE	DFS	Mon, Oct 3, 2011	21.44	23.58	21.44	22.26
1073	NYSE	DFS	Fri, Sep 30, 2011	23.14	23.42	22.81	22.94
1072	NYSE	DFS	Thu, Sep 29, 2011	24.12	24.46	22.99	23.60
1071	NYSE	DFS	Wed, Sep 28, 2011	24.82	25.05	23.87	23.88
1070	NYSE	DFS	Tue, Sep 27, 2011	26.53	26.63	24.43	24.86
1069	NYSE	DFS	Mon, Sep 26, 2011	25.70	26.04	25.00	26.03
1068	NYSE	DFS	Fri, Sep 23, 2011	25.09	25.75	24.93	25.35
1067	NYSE	DFS	Thu, Sep 22, 2011	26.37	26.50	24.72	25.25
1066	NYSE	DFS	Wed, Sep 21, 2011	26.93	27.16	25.34	25.34
1065	NYSE	DFS	Tue, Sep 20, 2011	26.48	27.32	26.29	26.79
1064	NYSE	DFS	Mon, Sep 19, 2011	25.97	26.60	25.64	26.27
1063	NYSE	DFS	Fri, Sep 16, 2011	26.32	26.79	26.16	26.47
1062	NYSE	DFS	Thu, Sep 15, 2011	26.06	26.19	25.63	26.19
1061	NYSE	DFS	Wed, Sep 14, 2011	25.29	26.09	24.96	25.80
1060	NYSE	DFS	Tue, Sep 13, 2011	24.97	25.25	24.75	25.08
1059	NYSE	DFS	Mon, Sep 12, 2011	23.55	25.05	23.55	25.03
1058	NYSE	DFS	Fri, Sep 9, 2011	24.26	24.55	23.81	23.92
1057	NYSE	DFS	Thu, Sep 8, 2011	24.51	25.03	24.45	24.48
1056	NYSE	DFS	Wed, Sep 7, 2011	24.51	24.82	24.30	24.81
1055	NYSE	DFS	Tue, Sep 6, 2011	23.38	23.92	23.30	23.89
1054	NYSE	DFS	Fri, Sep 2, 2011	24.20	24.72	24.17	24.22
1053	NYSE	DFS	Thu, Sep 1, 2011	25.00	25.39	24.82	24.84
1052	NYSE	DFS	Wed, Aug 31, 2011	25.13	25.46	24.82	25.16
1051	NYSE	DFS	Tue, Aug 30, 2011	25.06	25.22	24.76	24.92
1050	NYSE	DFS	Mon, Aug 29, 2011	25.18	25.26	24.91	25.11
1049	NYSE	DFS	Fri, Aug 26, 2011	24.31	24.84	23.53	24.79
1048	NYSE	DFS	Thu, Aug 25, 2011	25.05	25.65	24.24	24.40
1047	NYSE	DFS	Wed, Aug 24, 2011	23.91	24.97	23.81	24.83
1046	NYSE	DFS	Tue, Aug 23, 2011	23.26	24.10	23.09	23.90
1045	NYSE	DFS	Mon, Aug 22, 2011	23.58	23.67	22.88	23.25
1044	NYSE	DFS	Fri, Aug 19, 2011	22.49	23.58	22.45	22.91
1043	NYSE	DFS	Thu, Aug 18, 2011	23.22	23.32	22.57	22.82
1042	NYSE	DFS	Wed, Aug 17, 2011	23.85	24.44	23.85	24.00
1041	NYSE	DFS	Tue, Aug 16, 2011	23.56	24.02	23.38	23.70
1040	NYSE	DFS	Mon, Aug 15, 2011	23.47	24.25	23.45	23.87
1039	NYSE	DFS	Fri, Aug 12, 2011	23.80	24.43	23.17	23.33
1038	NYSE	DFS	Thu, Aug 11, 2011	22.02	23.95	21.99	23.50
1037	NYSE	DFS	Wed, Aug 10, 2011	22.02	22.87	21.63	21.88
1036	NYSE	DFS	Tue, Aug 9, 2011	21.14	22.63	20.83	22.63
1035	NYSE	DFS	Mon, Aug 8, 2011	22.18	22.75	20.51	20.73
1034	NYSE	DFS	Fri, Aug 5, 2011	23.82	23.82	22.32	22.83
1033	NYSE	DFS	Thu, Aug 4, 2011	24.48	24.64	23.39	23.44
1032	NYSE	DFS	Wed, Aug 3, 2011	24.69	24.91	23.92	24.88
1031	NYSE	DFS	Tue, Aug 2, 2011	25.36	25.60	24.65	24.69
1030	NYSE	DFS	Mon, Aug 1, 2011	25.77	25.93	25.22	25.60
1029	NYSE	DFS	Fri, Jul 29, 2011	25.36	25.82	25.11	25.61
1028	NYSE	DFS	Thu, Jul 28, 2011	25.47	26.00	25.47	25.77
1027	NYSE	DFS	Wed, Jul 27, 2011	26.03	26.09	25.46	25.51
1026	NYSE	DFS	Tue, Jul 26, 2011	26.13	26.30	25.95	26.08
1025	NYSE	DFS	Mon, Jul 25, 2011	25.74	26.31	25.62	26.17
1024	NYSE	DFS	Fri, Jul 22, 2011	26.53	26.60	25.87	25.97
1023	NYSE	DFS	Thu, Jul 21, 2011	26.32	26.77	26.26	26.48
1022	NYSE	DFS	Wed, Jul 20, 2011	25.82	26.21	25.72	26.06
1021	NYSE	DFS	Tue, Jul 19, 2011	25.88	26.00	25.52	25.81
1020	NYSE	DFS	Mon, Jul 18, 2011	25.45	25.91	25.02	25.80
1019	NYSE	DFS	Fri, Jul 15, 2011	25.57	25.76	25.16	25.43
1018	NYSE	DFS	Thu, Jul 14, 2011	26.23	26.28	25.24	25.42
1017	NYSE	DFS	Wed, Jul 13, 2011	26.57	26.86	26.08	26.14
1016	NYSE	DFS	Tue, Jul 12, 2011	26.61	26.99	26.41	26.45
1015	NYSE	DFS	Mon, Jul 11, 2011	26.74	27.13	26.59	26.70
1014	NYSE	DFS	Fri, Jul 8, 2011	27.10	27.22	26.74	27.12
1013	NYSE	DFS	Thu, Jul 7, 2011	27.32	27.92	27.31	27.52
1012	NYSE	DFS	Wed, Jul 6, 2011	26.71	27.20	26.44	27.04
1011	NYSE	DFS	Tue, Jul 5, 2011	26.68	27.01	26.42	26.81
1010	NYSE	DFS	Fri, Jul 1, 2011	26.07	26.71	25.82	26.55
1009	NYSE	DFS	Thu, Jun 30, 2011	26.69	26.95	26.59	26.75
1008	NYSE	DFS	Wed, Jun 29, 2011	26.27	26.90	26.05	26.61
1007	NYSE	DFS	Tue, Jun 28, 2011	25.30	26.17	25.14	26.14
1006	NYSE	DFS	Mon, Jun 27, 2011	24.72	25.37	24.68	25.21
1005	NYSE	DFS	Fri, Jun 24, 2011	24.17	24.84	24.01	24.79
1004	NYSE	DFS	Thu, Jun 23, 2011	23.87	24.06	23.63	23.89
1003	NYSE	DFS	Wed, Jun 22, 2011	24.04	24.29	23.59	23.59
1002	NYSE	DFS	Tue, Jun 21, 2011	24.07	24.23	23.91	24.04
1001	NYSE	DFS	Mon, Jun 20, 2011	23.08	23.79	23.08	23.62
1000	NYSE	DFS	Fri, Jun 17, 2011	23.42	23.54	23.00	23.09
999	NYSE	DFS	Thu, Jun 16, 2011	22.99	23.50	22.89	23.27
998	NYSE	DFS	Wed, Jun 15, 2011	22.88	23.75	22.86	22.95
997	NYSE	DFS	Tue, Jun 14, 2011	22.85	23.47	22.85	23.18
996	NYSE	DFS	Mon, Jun 13, 2011	22.63	22.80	22.45	22.66
995	NYSE	DFS	Fri, Jun 10, 2011	22.76	22.83	22.33	22.52
994	NYSE	DFS	Thu, Jun 9, 2011	22.69	23.11	22.68	22.82
993	NYSE	DFS	Wed, Jun 8, 2011	22.67	22.93	22.55	22.66
992	NYSE	DFS	Tue, Jun 7, 2011	22.51	23.07	22.50	22.79
991	NYSE	DFS	Mon, Jun 6, 2011	23.08	23.14	22.41	22.43
990	NYSE	DFS	Fri, Jun 3, 2011	23.05	23.43	23.02	23.20
989	NYSE	DFS	Thu, Jun 2, 2011	23.43	23.52	23.24	23.41
988	NYSE	DFS	Wed, Jun 1, 2011	23.79	24.06	23.42	23.43
987	NYSE	DFS	Tue, May 31, 2011	23.99	24.17	23.64	23.84
986	NYSE	DFS	Fri, May 27, 2011	23.84	24.03	23.66	23.77
985	NYSE	DFS	Thu, May 26, 2011	23.49	23.93	23.33	23.80
984	NYSE	DFS	Wed, May 25, 2011	23.45	23.73	22.91	23.55
983	NYSE	DFS	Tue, May 24, 2011	24.46	24.52	23.52	23.55
982	NYSE	DFS	Mon, May 23, 2011	24.71	24.71	24.38	24.43
981	NYSE	DFS	Fri, May 20, 2011	25.67	25.68	24.86	24.92
980	NYSE	DFS	Thu, May 19, 2011	25.47	25.76	25.39	25.68
979	NYSE	DFS	Wed, May 18, 2011	25.34	25.45	25.15	25.33
978	NYSE	DFS	Tue, May 17, 2011	24.99	25.32	24.74	25.26
977	NYSE	DFS	Mon, May 16, 2011	24.22	25.28	24.07	25.07
976	NYSE	DFS	Fri, May 13, 2011	24.23	24.39	24.00	24.24
975	NYSE	DFS	Thu, May 12, 2011	24.23	24.23	23.91	24.20
974	NYSE	DFS	Wed, May 11, 2011	24.48	24.58	24.12	24.18
973	NYSE	DFS	Tue, May 10, 2011	24.65	24.71	24.51	24.58
972	NYSE	DFS	Mon, May 9, 2011	24.26	24.62	24.21	24.61
971	NYSE	DFS	Fri, May 6, 2011	24.28	24.46	24.19	24.29
970	NYSE	DFS	Thu, May 5, 2011	23.91	24.25	23.65	24.01
969	NYSE	DFS	Wed, May 4, 2011	24.67	24.68	23.98	24.05
968	NYSE	DFS	Tue, May 3, 2011	24.63	24.88	24.49	24.75
967	NYSE	DFS	Mon, May 2, 2011	24.99	25.00	24.65	24.67
966	NYSE	DFS	Fri, Apr 29, 2011	24.67	24.93	24.59	24.84
965	NYSE	DFS	Thu, Apr 28, 2011	24.40	24.72	24.36	24.67
964	NYSE	DFS	Wed, Apr 27, 2011	24.85	24.85	24.22	24.50
963	NYSE	DFS	Tue, Apr 26, 2011	24.66	24.81	24.44	24.74
962	NYSE	DFS	Mon, Apr 25, 2011	24.70	24.75	24.47	24.50
961	NYSE	DFS	Thu, Apr 21, 2011	25.00	25.11	24.68	24.76
960	NYSE	DFS	Wed, Apr 20, 2011	24.70	24.99	24.66	24.92
959	NYSE	DFS	Tue, Apr 19, 2011	23.94	24.40	23.83	24.37
958	NYSE	DFS	Mon, Apr 18, 2011	23.93	24.01	23.52	23.85
957	NYSE	DFS	Fri, Apr 15, 2011	24.12	24.42	24.05	24.28
956	NYSE	DFS	Thu, Apr 14, 2011	24.20	24.20	23.86	23.95
955	NYSE	DFS	Wed, Apr 13, 2011	24.27	24.35	24.03	24.23
954	NYSE	DFS	Tue, Apr 12, 2011	23.96	24.24	23.85	24.06
953	NYSE	DFS	Mon, Apr 11, 2011	23.92	24.21	23.86	24.12
952	NYSE	DFS	Fri, Apr 8, 2011	24.20	24.41	23.74	23.85
951	NYSE	DFS	Thu, Apr 7, 2011	24.34	24.40	23.96	24.04
950	NYSE	DFS	Wed, Apr 6, 2011	24.67	24.74	24.19	24.42
949	NYSE	DFS	Tue, Apr 5, 2011	24.44	24.74	24.28	24.60
948	NYSE	DFS	Mon, Apr 4, 2011	24.18	24.65	24.10	24.64
947	NYSE	DFS	Fri, Apr 1, 2011	24.49	24.84	24.02	24.15
946	NYSE	DFS	Thu, Mar 31, 2011	24.85	24.90	24.03	24.12
945	NYSE	DFS	Wed, Mar 30, 2011	24.66	24.99	24.52	24.98
944	NYSE	DFS	Tue, Mar 29, 2011	24.36	24.54	24.25	24.49
943	NYSE	DFS	Mon, Mar 28, 2011	24.06	24.63	23.97	24.36
942	NYSE	DFS	Fri, Mar 25, 2011	23.95	24.45	23.89	24.00
941	NYSE	DFS	Thu, Mar 24, 2011	23.58	23.90	23.30	23.86
940	NYSE	DFS	Wed, Mar 23, 2011	22.71	23.64	22.60	23.44
939	NYSE	DFS	Tue, Mar 22, 2011	22.68	22.75	22.24	22.25
938	NYSE	DFS	Mon, Mar 21, 2011	22.43	22.70	22.21	22.64
937	NYSE	DFS	Fri, Mar 18, 2011	21.98	22.32	21.80	22.00
936	NYSE	DFS	Thu, Mar 17, 2011	21.49	21.79	21.37	21.62
935	NYSE	DFS	Wed, Mar 16, 2011	21.72	21.92	21.03	21.17
934	NYSE	DFS	Tue, Mar 15, 2011	21.10	21.90	21.10	21.73
933	NYSE	DFS	Mon, Mar 14, 2011	21.71	22.06	21.44	21.92
932	NYSE	DFS	Fri, Mar 11, 2011	21.74	21.92	21.56	21.83
931	NYSE	DFS	Thu, Mar 10, 2011	21.61	21.99	21.51	21.70
930	NYSE	DFS	Wed, Mar 9, 2011	22.25	22.35	21.89	21.89
929	NYSE	DFS	Tue, Mar 8, 2011	21.56	22.34	21.56	22.27
928	NYSE	DFS	Mon, Mar 7, 2011	21.60	21.78	21.41	21.54
927	NYSE	DFS	Fri, Mar 4, 2011	21.47	21.66	21.30	21.61
926	NYSE	DFS	Thu, Mar 3, 2011	21.34	21.70	21.27	21.45
925	NYSE	DFS	Wed, Mar 2, 2011	21.10	21.44	20.96	21.05
924	NYSE	DFS	Tue, Mar 1, 2011	21.90	21.90	21.09	21.12
923	NYSE	DFS	Mon, Feb 28, 2011	21.89	21.93	21.58	21.75
922	NYSE	DFS	Fri, Feb 25, 2011	21.79	21.84	21.55	21.82
921	NYSE	DFS	Thu, Feb 24, 2011	21.20	21.74	21.16	21.61
920	NYSE	DFS	Wed, Feb 23, 2011	21.12	21.38	20.81	21.00
919	NYSE	DFS	Tue, Feb 22, 2011	21.55	21.79	21.05	21.10
918	NYSE	DFS	Fri, Feb 18, 2011	22.04	22.04	21.50	21.86
917	NYSE	DFS	Thu, Feb 17, 2011	21.90	22.00	21.79	21.99
916	NYSE	DFS	Wed, Feb 16, 2011	21.69	21.99	21.62	21.98
915	NYSE	DFS	Tue, Feb 15, 2011	21.65	21.77	21.51	21.62
914	NYSE	DFS	Mon, Feb 14, 2011	21.73	21.82	21.57	21.80
913	NYSE	DFS	Fri, Feb 11, 2011	21.55	21.75	21.33	21.72
912	NYSE	DFS	Thu, Feb 10, 2011	20.99	21.74	20.92	21.60
911	NYSE	DFS	Wed, Feb 9, 2011	21.35	21.47	21.05	21.11
910	NYSE	DFS	Tue, Feb 8, 2011	21.16	21.51	21.02	21.47
909	NYSE	DFS	Mon, Feb 7, 2011	20.66	21.32	20.64	21.13
908	NYSE	DFS	Fri, Feb 4, 2011	20.52	20.64	20.23	20.61
907	NYSE	DFS	Thu, Feb 3, 2011	20.54	20.68	20.31	20.55
906	NYSE	DFS	Wed, Feb 2, 2011	20.74	20.95	20.55	20.59
905	NYSE	DFS	Tue, Feb 1, 2011	20.79	21.13	20.72	20.89
904	NYSE	DFS	Mon, Jan 31, 2011	20.51	20.64	20.38	20.59
903	NYSE	DFS	Fri, Jan 28, 2011	21.03	21.24	20.34	20.46
902	NYSE	DFS	Thu, Jan 27, 2011	20.66	21.10	20.61	21.04
901	NYSE	DFS	Wed, Jan 26, 2011	20.36	20.79	20.36	20.73
900	NYSE	DFS	Tue, Jan 25, 2011	20.32	20.48	20.09	20.45
899	NYSE	DFS	Mon, Jan 24, 2011	20.50	20.57	20.33	20.42
898	NYSE	DFS	Fri, Jan 21, 2011	20.51	20.72	20.38	20.47
897	NYSE	DFS	Thu, Jan 20, 2011	20.41	20.72	20.25	20.34
896	NYSE	DFS	Wed, Jan 19, 2011	20.51	20.59	20.05	20.42
895	NYSE	DFS	Tue, Jan 18, 2011	20.31	20.77	20.28	20.74
894	NYSE	DFS	Fri, Jan 14, 2011	19.94	20.39	19.88	20.38
893	NYSE	DFS	Thu, Jan 13, 2011	19.85	20.08	19.75	20.04
892	NYSE	DFS	Wed, Jan 12, 2011	19.43	19.92	19.38	19.90
891	NYSE	DFS	Tue, Jan 11, 2011	19.23	19.33	18.96	19.24
890	NYSE	DFS	Mon, Jan 10, 2011	18.75	19.17	18.61	19.12
889	NYSE	DFS	Fri, Jan 7, 2011	19.06	19.10	18.64	18.90
888	NYSE	DFS	Thu, Jan 6, 2011	19.15	19.22	18.90	18.99
887	NYSE	DFS	Wed, Jan 5, 2011	18.57	19.32	18.37	19.17
886	NYSE	DFS	Tue, Jan 4, 2011	18.76	18.82	18.31	18.62
885	NYSE	DFS	Mon, Jan 3, 2011	18.75	18.90	18.60	18.83
884	NYSE	DFS	Fri, Dec 31, 2010	18.29	18.55	18.15	18.53
883	NYSE	DFS	Thu, Dec 30, 2010	18.50	18.53	18.13	18.17
882	NYSE	DFS	Wed, Dec 29, 2010	18.56	18.63	18.46	18.57
881	NYSE	DFS	Tue, Dec 28, 2010	18.60	18.64	18.44	18.56
880	NYSE	DFS	Mon, Dec 27, 2010	18.34	18.65	18.30	18.58
879	NYSE	DFS	Thu, Dec 23, 2010	18.11	18.47	18.05	18.46
878	NYSE	DFS	Wed, Dec 22, 2010	18.27	18.30	18.03	18.20
877	NYSE	DFS	Tue, Dec 21, 2010	18.33	18.40	18.15	18.23
876	NYSE	DFS	Mon, Dec 20, 2010	18.10	18.37	17.95	18.27
875	NYSE	DFS	Fri, Dec 17, 2010	18.57	18.58	17.86	18.02
874	NYSE	DFS	Thu, Dec 16, 2010	18.43	18.95	18.01	18.53
873	NYSE	DFS	Wed, Dec 15, 2010	19.10	19.29	19.01	19.13
872	NYSE	DFS	Tue, Dec 14, 2010	19.15	19.31	19.01	19.15
871	NYSE	DFS	Mon, Dec 13, 2010	19.31	19.45	19.09	19.10
870	NYSE	DFS	Fri, Dec 10, 2010	18.86	19.29	18.81	19.27
869	NYSE	DFS	Thu, Dec 9, 2010	18.94	19.01	18.47	18.77
868	NYSE	DFS	Wed, Dec 8, 2010	18.47	18.86	18.43	18.83
867	NYSE	DFS	Tue, Dec 7, 2010	19.21	19.23	18.46	18.47
866	NYSE	DFS	Mon, Dec 6, 2010	18.81	19.12	18.67	19.04
865	NYSE	DFS	Fri, Dec 3, 2010	18.81	18.90	18.58	18.84
864	NYSE	DFS	Thu, Dec 2, 2010	18.84	19.04	18.78	18.94
863	NYSE	DFS	Wed, Dec 1, 2010	18.50	18.89	18.41	18.86
862	NYSE	DFS	Tue, Nov 30, 2010	18.17	18.48	18.17	18.28
861	NYSE	DFS	Mon, Nov 29, 2010	18.24	18.47	17.84	18.42
860	NYSE	DFS	Fri, Nov 26, 2010	18.41	18.58	18.37	18.42
859	NYSE	DFS	Wed, Nov 24, 2010	18.34	18.62	18.27	18.60
858	NYSE	DFS	Tue, Nov 23, 2010	18.17	18.29	18.02	18.21
857	NYSE	DFS	Mon, Nov 22, 2010	18.19	18.47	18.15	18.43
856	NYSE	DFS	Fri, Nov 19, 2010	18.30	18.42	18.09	18.40
855	NYSE	DFS	Thu, Nov 18, 2010	18.57	18.61	18.34	18.38
854	NYSE	DFS	Wed, Nov 17, 2010	18.10	18.40	18.04	18.35
853	NYSE	DFS	Tue, Nov 16, 2010	18.68	18.70	17.99	18.10
852	NYSE	DFS	Mon, Nov 15, 2010	18.61	19.16	18.38	18.87
851	NYSE	DFS	Fri, Nov 12, 2010	18.70	19.01	18.44	18.60
850	NYSE	DFS	Thu, Nov 11, 2010	18.49	19.16	18.30	19.09
849	NYSE	DFS	Wed, Nov 10, 2010	18.44	18.72	18.37	18.72
848	NYSE	DFS	Tue, Nov 9, 2010	18.95	18.95	18.38	18.47
847	NYSE	DFS	Mon, Nov 8, 2010	18.79	19.03	18.69	18.94
846	NYSE	DFS	Fri, Nov 5, 2010	18.77	19.02	18.48	18.91
845	NYSE	DFS	Thu, Nov 4, 2010	18.36	18.77	18.15	18.74
844	NYSE	DFS	Wed, Nov 3, 2010	18.07	18.35	18.04	18.14
843	NYSE	DFS	Tue, Nov 2, 2010	18.18	18.25	17.93	18.04
842	NYSE	DFS	Mon, Nov 1, 2010	17.76	18.08	17.63	18.03
841	NYSE	DFS	Fri, Oct 29, 2010	17.42	17.70	17.37	17.65
840	NYSE	DFS	Thu, Oct 28, 2010	17.62	17.78	17.22	17.45
839	NYSE	DFS	Wed, Oct 27, 2010	17.54	17.71	17.43	17.51
838	NYSE	DFS	Tue, Oct 26, 2010	17.43	17.67	17.38	17.66
837	NYSE	DFS	Mon, Oct 25, 2010	17.55	17.76	17.47	17.52
836	NYSE	DFS	Fri, Oct 22, 2010	17.60	17.62	17.27	17.41
835	NYSE	DFS	Thu, Oct 21, 2010	17.61	17.85	17.33	17.55
834	NYSE	DFS	Wed, Oct 20, 2010	17.34	17.71	17.24	17.54
833	NYSE	DFS	Tue, Oct 19, 2010	17.03	17.70	17.02	17.32
832	NYSE	DFS	Mon, Oct 18, 2010	17.13	17.28	17.04	17.20
831	NYSE	DFS	Fri, Oct 15, 2010	17.85	17.94	17.07	17.10
830	NYSE	DFS	Thu, Oct 14, 2010	17.59	17.71	17.38	17.66
829	NYSE	DFS	Wed, Oct 13, 2010	17.22	17.91	17.10	17.68
828	NYSE	DFS	Tue, Oct 12, 2010	16.89	17.10	16.80	17.09
827	NYSE	DFS	Mon, Oct 11, 2010	16.95	17.11	16.76	16.94
826	NYSE	DFS	Fri, Oct 8, 2010	16.84	17.08	16.78	16.95
825	NYSE	DFS	Thu, Oct 7, 2010	17.09	17.09	16.66	16.78
824	NYSE	DFS	Wed, Oct 6, 2010	16.85	17.17	16.85	17.00
823	NYSE	DFS	Tue, Oct 5, 2010	16.47	17.05	16.36	16.88
822	NYSE	DFS	Mon, Oct 4, 2010	16.52	16.65	16.12	16.31
821	NYSE	DFS	Fri, Oct 1, 2010	16.90	16.90	16.39	16.58
820	NYSE	DFS	Thu, Sep 30, 2010	16.67	16.98	16.53	16.68
819	NYSE	DFS	Wed, Sep 29, 2010	16.34	16.60	16.20	16.58
818	NYSE	DFS	Tue, Sep 28, 2010	16.47	16.55	16.15	16.51
817	NYSE	DFS	Mon, Sep 27, 2010	16.76	16.88	16.47	16.49
816	NYSE	DFS	Fri, Sep 24, 2010	16.72	16.84	16.53	16.77
815	NYSE	DFS	Thu, Sep 23, 2010	16.14	16.80	16.14	16.50
814	NYSE	DFS	Wed, Sep 22, 2010	15.82	16.38	15.81	16.30
813	NYSE	DFS	Tue, Sep 21, 2010	16.20	16.30	15.92	15.96
812	NYSE	DFS	Mon, Sep 20, 2010	16.10	16.38	15.89	16.16
811	NYSE	DFS	Fri, Sep 17, 2010	15.90	15.92	15.55	15.57
810	NYSE	DFS	Thu, Sep 16, 2010	15.76	15.90	15.72	15.79
809	NYSE	DFS	Wed, Sep 15, 2010	15.42	15.97	15.33	15.79
808	NYSE	DFS	Tue, Sep 14, 2010	15.96	16.05	15.58	15.68
807	NYSE	DFS	Mon, Sep 13, 2010	16.09	16.49	15.99	16.06
806	NYSE	DFS	Fri, Sep 10, 2010	15.79	15.95	15.58	15.90
805	NYSE	DFS	Thu, Sep 9, 2010	15.88	15.97	15.59	15.71
804	NYSE	DFS	Wed, Sep 8, 2010	15.34	15.80	15.31	15.62
803	NYSE	DFS	Tue, Sep 7, 2010	15.65	15.69	15.25	15.31
802	NYSE	DFS	Fri, Sep 3, 2010	15.75	15.89	15.47	15.86
801	NYSE	DFS	Thu, Sep 2, 2010	15.33	15.56	15.20	15.54
800	NYSE	DFS	Wed, Sep 1, 2010	14.73	15.17	14.65	15.16
799	NYSE	DFS	Tue, Aug 31, 2010	14.29	14.62	14.21	14.51
798	NYSE	DFS	Mon, Aug 30, 2010	14.71	14.72	14.32	14.32
797	NYSE	DFS	Fri, Aug 27, 2010	14.08	14.79	14.00	14.77
796	NYSE	DFS	Thu, Aug 26, 2010	13.97	14.21	13.82	13.96
795	NYSE	DFS	Wed, Aug 25, 2010	13.80	14.00	13.73	13.91
794	NYSE	DFS	Tue, Aug 24, 2010	14.05	14.27	13.96	13.97
793	NYSE	DFS	Mon, Aug 23, 2010	14.33	14.45	14.23	14.27
792	NYSE	DFS	Fri, Aug 20, 2010	14.34	14.37	13.96	14.27
791	NYSE	DFS	Thu, Aug 19, 2010	14.77	14.84	14.38	14.40
790	NYSE	DFS	Wed, Aug 18, 2010	14.77	14.83	14.48	14.77
789	NYSE	DFS	Tue, Aug 17, 2010	14.84	15.02	14.74	14.79
788	NYSE	DFS	Mon, Aug 16, 2010	14.61	14.80	14.55	14.68
787	NYSE	DFS	Fri, Aug 13, 2010	14.68	14.89	14.66	14.68
786	NYSE	DFS	Thu, Aug 12, 2010	14.50	14.82	14.50	14.71
785	NYSE	DFS	Wed, Aug 11, 2010	15.05	15.09	14.75	14.75
784	NYSE	DFS	Tue, Aug 10, 2010	15.41	15.48	15.15	15.33
783	NYSE	DFS	Mon, Aug 9, 2010	15.38	15.65	15.36	15.57
782	NYSE	DFS	Fri, Aug 6, 2010	15.20	15.31	14.98	15.31
781	NYSE	DFS	Thu, Aug 5, 2010	15.47	15.49	15.21	15.43
780	NYSE	DFS	Wed, Aug 4, 2010	15.60	15.74	15.41	15.60
779	NYSE	DFS	Tue, Aug 3, 2010	15.73	15.75	15.40	15.54
778	NYSE	DFS	Mon, Aug 2, 2010	15.65	15.78	15.34	15.76
777	NYSE	DFS	Fri, Jul 30, 2010	14.89	15.35	14.83	15.27
776	NYSE	DFS	Thu, Jul 29, 2010	15.04	15.20	14.89	15.10
775	NYSE	DFS	Wed, Jul 28, 2010	15.20	15.37	14.94	15.04
774	NYSE	DFS	Tue, Jul 27, 2010	15.65	15.65	15.21	15.24
773	NYSE	DFS	Mon, Jul 26, 2010	15.02	15.52	14.95	15.49
772	NYSE	DFS	Fri, Jul 23, 2010	14.91	15.14	14.61	15.06
771	NYSE	DFS	Thu, Jul 22, 2010	14.44	15.08	14.39	14.99
770	NYSE	DFS	Wed, Jul 21, 2010	14.99	14.99	14.18	14.27
769	NYSE	DFS	Tue, Jul 20, 2010	14.19	14.85	14.14	14.83
768	NYSE	DFS	Mon, Jul 19, 2010	14.56	14.63	14.18	14.49
767	NYSE	DFS	Fri, Jul 16, 2010	15.00	15.13	14.45	14.50
766	NYSE	DFS	Thu, Jul 15, 2010	15.22	15.29	14.58	15.21
765	NYSE	DFS	Wed, Jul 14, 2010	15.15	15.23	15.00	15.18
764	NYSE	DFS	Tue, Jul 13, 2010	14.86	15.35	14.80	15.27
763	NYSE	DFS	Mon, Jul 12, 2010	14.80	14.92	14.56	14.65
762	NYSE	DFS	Fri, Jul 9, 2010	14.63	14.87	14.53	14.85
761	NYSE	DFS	Thu, Jul 8, 2010	14.75	14.79	14.39	14.63
760	NYSE	DFS	Wed, Jul 7, 2010	13.97	14.61	13.86	14.57
759	NYSE	DFS	Tue, Jul 6, 2010	14.00	14.32	13.63	13.90
758	NYSE	DFS	Fri, Jul 2, 2010	13.94	14.12	13.52	13.84
757	NYSE	DFS	Thu, Jul 1, 2010	14.08	14.15	13.33	13.92
756	NYSE	DFS	Wed, Jun 30, 2010	13.79	14.34	13.76	13.98
755	NYSE	DFS	Tue, Jun 29, 2010	14.53	14.60	13.68	13.80
754	NYSE	DFS	Mon, Jun 28, 2010	14.58	14.91	14.40	14.76
753	NYSE	DFS	Fri, Jun 25, 2010	14.18	14.72	14.07	14.52
752	NYSE	DFS	Thu, Jun 24, 2010	14.30	14.73	14.05	14.08
751	NYSE	DFS	Wed, Jun 23, 2010	13.84	14.05	13.69	14.01
750	NYSE	DFS	Tue, Jun 22, 2010	14.05	14.27	13.81	13.84
749	NYSE	DFS	Mon, Jun 21, 2010	14.16	14.36	13.90	13.99
748	NYSE	DFS	Fri, Jun 18, 2010	14.10	14.21	13.95	14.00
747	NYSE	DFS	Thu, Jun 17, 2010	14.09	14.23	13.83	14.04
746	NYSE	DFS	Wed, Jun 16, 2010	13.81	14.10	13.71	14.08
745	NYSE	DFS	Tue, Jun 15, 2010	13.56	13.95	13.48	13.92
744	NYSE	DFS	Mon, Jun 14, 2010	13.90	13.90	13.40	13.40
743	NYSE	DFS	Fri, Jun 11, 2010	13.41	13.71	13.38	13.66
742	NYSE	DFS	Thu, Jun 10, 2010	12.74	13.65	12.73	13.60
741	NYSE	DFS	Wed, Jun 9, 2010	12.75	13.04	12.50	12.57
740	NYSE	DFS	Tue, Jun 8, 2010	12.41	12.69	12.11	12.64
739	NYSE	DFS	Mon, Jun 7, 2010	12.93	13.03	12.38	12.43
738	NYSE	DFS	Fri, Jun 4, 2010	13.22	13.42	12.81	12.86
737	NYSE	DFS	Thu, Jun 3, 2010	13.55	13.55	13.21	13.52
736	NYSE	DFS	Wed, Jun 2, 2010	13.30	13.48	13.13	13.47
735	NYSE	DFS	Tue, Jun 1, 2010	13.16	13.55	13.15	13.18
734	NYSE	DFS	Fri, May 28, 2010	13.69	13.77	13.33	13.45
733	NYSE	DFS	Thu, May 27, 2010	13.46	13.73	13.33	13.70
732	NYSE	DFS	Wed, May 26, 2010	13.40	13.53	13.05	13.17
731	NYSE	DFS	Tue, May 25, 2010	12.78	13.23	12.61	13.19
730	NYSE	DFS	Mon, May 24, 2010	13.56	13.65	13.15	13.16
729	NYSE	DFS	Fri, May 21, 2010	12.76	13.64	12.70	13.53
728	NYSE	DFS	Thu, May 20, 2010	13.27	13.79	13.04	13.04
727	NYSE	DFS	Wed, May 19, 2010	13.36	13.84	13.29	13.60
726	NYSE	DFS	Tue, May 18, 2010	14.39	14.44	13.31	13.46
725	NYSE	DFS	Mon, May 17, 2010	14.34	14.61	13.84	14.21
724	NYSE	DFS	Fri, May 14, 2010	14.29	14.57	14.11	14.24
723	NYSE	DFS	Thu, May 13, 2010	15.14	15.28	14.76	14.79
722	NYSE	DFS	Wed, May 12, 2010	14.95	15.27	14.86	15.21
721	NYSE	DFS	Tue, May 11, 2010	14.63	15.05	14.54	14.90
720	NYSE	DFS	Mon, May 10, 2010	14.95	15.18	14.67	14.87
719	NYSE	DFS	Fri, May 7, 2010	14.32	14.62	13.90	14.08
718	NYSE	DFS	Thu, May 6, 2010	14.86	15.19	13.42	14.41
717	NYSE	DFS	Wed, May 5, 2010	15.25	15.40	14.81	14.94
716	NYSE	DFS	Tue, May 4, 2010	15.78	15.98	15.25	15.34
715	NYSE	DFS	Mon, May 3, 2010	15.59	16.18	15.57	16.10
714	NYSE	DFS	Fri, Apr 30, 2010	15.95	16.14	15.43	15.46
713	NYSE	DFS	Thu, Apr 29, 2010	15.61	16.10	15.57	16.04
712	NYSE	DFS	Wed, Apr 28, 2010	15.51	15.66	15.17	15.44
711	NYSE	DFS	Tue, Apr 27, 2010	15.92	16.08	15.33	15.37
710	NYSE	DFS	Mon, Apr 26, 2010	16.26	16.30	15.94	16.09
709	NYSE	DFS	Fri, Apr 23, 2010	15.87	16.48	15.71	16.26
708	NYSE	DFS	Thu, Apr 22, 2010	15.49	15.87	15.28	15.82
707	NYSE	DFS	Wed, Apr 21, 2010	15.85	15.87	15.45	15.66
706	NYSE	DFS	Tue, Apr 20, 2010	15.82	15.90	15.60	15.86
705	NYSE	DFS	Mon, Apr 19, 2010	15.21	15.71	15.14	15.67
704	NYSE	DFS	Fri, Apr 16, 2010	16.07	16.11	15.21	15.36
703	NYSE	DFS	Thu, Apr 15, 2010	16.59	16.59	16.03	16.12
702	NYSE	DFS	Wed, Apr 14, 2010	15.61	16.12	15.50	16.04
701	NYSE	DFS	Tue, Apr 13, 2010	15.60	15.70	15.42	15.60
700	NYSE	DFS	Mon, Apr 12, 2010	15.55	15.68	15.28	15.60
699	NYSE	DFS	Fri, Apr 9, 2010	15.47	15.66	15.38	15.50
698	NYSE	DFS	Thu, Apr 8, 2010	15.14	15.44	15.06	15.41
697	NYSE	DFS	Wed, Apr 7, 2010	15.42	15.67	15.10	15.17
696	NYSE	DFS	Tue, Apr 6, 2010	15.52	15.52	15.24	15.38
695	NYSE	DFS	Mon, Apr 5, 2010	15.32	15.73	15.32	15.58
694	NYSE	DFS	Thu, Apr 1, 2010	15.06	15.38	15.04	15.34
693	NYSE	DFS	Wed, Mar 31, 2010	15.08	15.18	14.86	14.90
692	NYSE	DFS	Tue, Mar 30, 2010	15.31	15.42	15.03	15.12
691	NYSE	DFS	Mon, Mar 29, 2010	15.46	15.51	15.23	15.35
690	NYSE	DFS	Fri, Mar 26, 2010	15.41	15.55	15.08	15.39
689	NYSE	DFS	Thu, Mar 25, 2010	15.50	15.78	15.35	15.39
688	NYSE	DFS	Wed, Mar 24, 2010	15.35	15.42	15.23	15.40
687	NYSE	DFS	Tue, Mar 23, 2010	15.41	15.46	15.30	15.40
686	NYSE	DFS	Mon, Mar 22, 2010	15.13	15.46	15.04	15.35
685	NYSE	DFS	Fri, Mar 19, 2010	15.41	15.66	15.15	15.24
684	NYSE	DFS	Thu, Mar 18, 2010	15.19	15.55	15.17	15.52
683	NYSE	DFS	Wed, Mar 17, 2010	14.78	15.78	14.73	15.24
682	NYSE	DFS	Tue, Mar 16, 2010	15.32	15.48	15.06	15.30
681	NYSE	DFS	Mon, Mar 15, 2010	15.01	15.26	14.91	15.20
680	NYSE	DFS	Fri, Mar 12, 2010	14.84	15.22	14.84	14.97
679	NYSE	DFS	Thu, Mar 11, 2010	14.34	14.94	14.26	14.92
678	NYSE	DFS	Wed, Mar 10, 2010	14.51	14.59	14.24	14.38
677	NYSE	DFS	Tue, Mar 9, 2010	14.00	14.51	13.83	14.44
676	NYSE	DFS	Mon, Mar 8, 2010	14.15	14.19	14.05	14.12
675	NYSE	DFS	Fri, Mar 5, 2010	13.90	14.29	13.83	14.17
674	NYSE	DFS	Thu, Mar 4, 2010	13.76	13.85	13.67	13.77
673	NYSE	DFS	Wed, Mar 3, 2010	13.93	14.15	13.78	13.78
672	NYSE	DFS	Tue, Mar 2, 2010	13.62	13.97	13.62	13.90
671	NYSE	DFS	Mon, Mar 1, 2010	13.70	13.72	13.54	13.61
670	NYSE	DFS	Fri, Feb 26, 2010	13.46	13.66	13.40	13.65
669	NYSE	DFS	Thu, Feb 25, 2010	13.44	13.48	13.21	13.46
668	NYSE	DFS	Wed, Feb 24, 2010	13.48	13.69	13.45	13.63
667	NYSE	DFS	Tue, Feb 23, 2010	13.77	13.82	13.46	13.47
666	NYSE	DFS	Mon, Feb 22, 2010	13.71	14.10	13.65	13.84
665	NYSE	DFS	Fri, Feb 19, 2010	13.50	13.69	13.49	13.67
664	NYSE	DFS	Thu, Feb 18, 2010	13.55	13.62	13.44	13.56
663	NYSE	DFS	Wed, Feb 17, 2010	13.69	13.69	13.46	13.53
662	NYSE	DFS	Tue, Feb 16, 2010	13.18	13.58	13.10	13.55
661	NYSE	DFS	Fri, Feb 12, 2010	12.91	13.06	12.80	13.03
660	NYSE	DFS	Thu, Feb 11, 2010	12.91	13.07	12.78	13.04
659	NYSE	DFS	Wed, Feb 10, 2010	13.04	13.13	12.78	12.92
658	NYSE	DFS	Tue, Feb 9, 2010	12.92	13.18	12.77	13.03
657	NYSE	DFS	Mon, Feb 8, 2010	12.98	13.07	12.72	12.76
656	NYSE	DFS	Fri, Feb 5, 2010	12.92	13.03	12.58	13.01
655	NYSE	DFS	Thu, Feb 4, 2010	13.15	13.33	12.87	12.90
654	NYSE	DFS	Wed, Feb 3, 2010	13.77	13.81	13.25	13.30
653	NYSE	DFS	Tue, Feb 2, 2010	13.62	13.86	13.52	13.80
652	NYSE	DFS	Mon, Feb 1, 2010	13.73	13.80	13.21	13.32
651	NYSE	DFS	Fri, Jan 29, 2010	13.61	13.94	13.54	13.68
650	NYSE	DFS	Thu, Jan 28, 2010	13.99	13.99	13.24	13.51
649	NYSE	DFS	Wed, Jan 27, 2010	13.47	13.88	13.24	13.82
648	NYSE	DFS	Tue, Jan 26, 2010	13.40	13.75	13.27	13.47
647	NYSE	DFS	Mon, Jan 25, 2010	13.88	14.05	13.32	13.48
646	NYSE	DFS	Fri, Jan 22, 2010	14.18	14.19	13.44	13.46
645	NYSE	DFS	Thu, Jan 21, 2010	14.80	14.87	14.22	14.23
644	NYSE	DFS	Wed, Jan 20, 2010	14.79	15.00	14.58	14.82
643	NYSE	DFS	Tue, Jan 19, 2010	14.66	14.87	14.64	14.86
642	NYSE	DFS	Fri, Jan 15, 2010	14.92	15.09	14.56	14.76
641	NYSE	DFS	Thu, Jan 14, 2010	15.05	15.14	14.83	14.97
640	NYSE	DFS	Wed, Jan 13, 2010	14.95	15.09	14.67	15.01
639	NYSE	DFS	Tue, Jan 12, 2010	14.72	14.97	14.68	14.91
638	NYSE	DFS	Mon, Jan 11, 2010	15.14	15.17	14.75	14.84
637	NYSE	DFS	Fri, Jan 8, 2010	15.11	15.15	14.90	15.03
636	NYSE	DFS	Thu, Jan 7, 2010	14.95	15.18	14.85	15.09
635	NYSE	DFS	Wed, Jan 6, 2010	14.85	15.04	14.85	15.00
634	NYSE	DFS	Tue, Jan 5, 2010	14.80	15.16	14.65	15.10
633	NYSE	DFS	Mon, Jan 4, 2010	14.87	14.88	14.50	14.61
632	NYSE	DFS	Thu, Dec 31, 2009	14.78	14.88	14.65	14.71
631	NYSE	DFS	Wed, Dec 30, 2009	14.67	14.81	14.57	14.81
630	NYSE	DFS	Tue, Dec 29, 2009	14.83	14.89	14.66	14.76
629	NYSE	DFS	Mon, Dec 28, 2009	14.90	14.96	14.73	14.82
628	NYSE	DFS	Thu, Dec 24, 2009	14.72	14.97	14.69	14.93
627	NYSE	DFS	Wed, Dec 23, 2009	14.73	14.88	14.62	14.68
626	NYSE	DFS	Tue, Dec 22, 2009	14.68	14.96	14.57	14.64
625	NYSE	DFS	Mon, Dec 21, 2009	14.98	15.03	14.60	14.70
624	NYSE	DFS	Fri, Dec 18, 2009	15.15	15.15	14.60	14.95
623	NYSE	DFS	Thu, Dec 17, 2009	16.35	16.36	14.76	14.92
622	NYSE	DFS	Wed, Dec 16, 2009	16.06	16.78	16.06	16.42
621	NYSE	DFS	Tue, Dec 15, 2009	16.23	16.49	15.96	16.01
620	NYSE	DFS	Mon, Dec 14, 2009	16.29	16.50	16.01	16.49
619	NYSE	DFS	Fri, Dec 11, 2009	15.67	16.17	15.51	16.13
618	NYSE	DFS	Thu, Dec 10, 2009	15.50	15.74	15.36	15.60
617	NYSE	DFS	Wed, Dec 9, 2009	15.11	15.46	14.99	15.44
616	NYSE	DFS	Tue, Dec 8, 2009	15.43	15.43	15.06	15.10
615	NYSE	DFS	Mon, Dec 7, 2009	15.60	15.84	15.34	15.41
614	NYSE	DFS	Fri, Dec 4, 2009	15.09	15.47	14.98	15.18
613	NYSE	DFS	Thu, Dec 3, 2009	15.35	15.39	14.81	14.83
612	NYSE	DFS	Wed, Dec 2, 2009	15.37	15.44	15.17	15.27
611	NYSE	DFS	Tue, Dec 1, 2009	15.60	15.66	15.13	15.45
610	NYSE	DFS	Mon, Nov 30, 2009	15.21	15.50	15.09	15.46
609	NYSE	DFS	Fri, Nov 27, 2009	15.06	15.35	15.00	15.13
608	NYSE	DFS	Wed, Nov 25, 2009	15.50	15.72	15.34	15.70
607	NYSE	DFS	Tue, Nov 24, 2009	15.46	15.53	15.25	15.34
606	NYSE	DFS	Mon, Nov 23, 2009	15.69	15.70	15.27	15.48
605	NYSE	DFS	Fri, Nov 20, 2009	15.19	15.38	15.08	15.35
604	NYSE	DFS	Thu, Nov 19, 2009	15.87	15.89	15.21	15.42
603	NYSE	DFS	Wed, Nov 18, 2009	15.92	16.09	15.80	15.99
602	NYSE	DFS	Tue, Nov 17, 2009	16.08	16.09	15.58	15.92
601	NYSE	DFS	Mon, Nov 16, 2009	15.50	16.31	15.43	16.11
600	NYSE	DFS	Fri, Nov 13, 2009	15.40	15.70	15.31	15.40
599	NYSE	DFS	Thu, Nov 12, 2009	15.37	15.62	15.25	15.40
598	NYSE	DFS	Wed, Nov 11, 2009	15.54	15.82	15.31	15.40
597	NYSE	DFS	Tue, Nov 10, 2009	15.32	15.45	15.05	15.40
596	NYSE	DFS	Mon, Nov 9, 2009	14.68	15.46	14.62	15.38
595	NYSE	DFS	Fri, Nov 6, 2009	14.45	14.64	14.17	14.53
594	NYSE	DFS	Thu, Nov 5, 2009	14.05	14.55	13.98	14.53
593	NYSE	DFS	Wed, Nov 4, 2009	14.30	14.45	13.88	13.95
592	NYSE	DFS	Tue, Nov 3, 2009	14.05	14.31	13.90	14.19
591	NYSE	DFS	Mon, Nov 2, 2009	14.25	14.50	13.85	14.24
590	NYSE	DFS	Fri, Oct 30, 2009	14.90	14.93	13.90	14.14
589	NYSE	DFS	Thu, Oct 29, 2009	14.45	14.95	14.36	14.95
588	NYSE	DFS	Wed, Oct 28, 2009	14.73	14.90	14.22	14.27
587	NYSE	DFS	Tue, Oct 27, 2009	15.02	15.10	14.71	14.87
586	NYSE	DFS	Mon, Oct 26, 2009	15.19	15.58	14.96	15.06
585	NYSE	DFS	Fri, Oct 23, 2009	15.55	15.85	14.93	15.03
584	NYSE	DFS	Thu, Oct 22, 2009	14.92	15.44	14.81	15.42
583	NYSE	DFS	Wed, Oct 21, 2009	15.09	15.39	14.84	14.87
582	NYSE	DFS	Tue, Oct 20, 2009	15.64	15.73	14.98	15.09
581	NYSE	DFS	Mon, Oct 19, 2009	15.22	15.77	15.09	15.62
580	NYSE	DFS	Fri, Oct 16, 2009	15.81	15.90	15.02	15.08
579	NYSE	DFS	Thu, Oct 15, 2009	16.08	16.19	15.84	16.10
578	NYSE	DFS	Wed, Oct 14, 2009	16.50	16.51	15.77	16.26
577	NYSE	DFS	Tue, Oct 13, 2009	16.26	16.53	15.96	16.22
576	NYSE	DFS	Mon, Oct 12, 2009	16.41	16.71	16.12	16.33
575	NYSE	DFS	Fri, Oct 9, 2009	17.15	17.17	15.72	16.20
574	NYSE	DFS	Thu, Oct 8, 2009	16.87	17.36	16.71	17.08
573	NYSE	DFS	Wed, Oct 7, 2009	16.62	17.02	16.56	16.89
572	NYSE	DFS	Tue, Oct 6, 2009	16.30	16.74	16.17	16.66
571	NYSE	DFS	Mon, Oct 5, 2009	15.45	16.12	15.45	16.12
570	NYSE	DFS	Fri, Oct 2, 2009	15.76	15.83	15.28	15.33
569	NYSE	DFS	Thu, Oct 1, 2009	16.14	16.47	15.83	16.00
568	NYSE	DFS	Wed, Sep 30, 2009	16.12	16.43	15.44	16.23
567	NYSE	DFS	Tue, Sep 29, 2009	16.33	16.64	15.88	15.97
566	NYSE	DFS	Mon, Sep 28, 2009	15.53	16.41	15.41	16.41
565	NYSE	DFS	Fri, Sep 25, 2009	15.80	15.93	15.28	15.36
564	NYSE	DFS	Thu, Sep 24, 2009	16.08	16.14	15.69	15.90
563	NYSE	DFS	Wed, Sep 23, 2009	16.26	16.40	15.94	15.94
562	NYSE	DFS	Tue, Sep 22, 2009	16.16	16.35	16.06	16.21
561	NYSE	DFS	Mon, Sep 21, 2009	15.94	16.10	15.78	16.03
560	NYSE	DFS	Fri, Sep 18, 2009	15.65	16.26	15.50	16.06
559	NYSE	DFS	Thu, Sep 17, 2009	15.50	16.37	14.76	15.52
558	NYSE	DFS	Wed, Sep 16, 2009	15.17	15.70	15.10	15.32
557	NYSE	DFS	Tue, Sep 15, 2009	14.65	15.22	14.60	15.14
556	NYSE	DFS	Mon, Sep 14, 2009	14.64	15.07	14.52	15.03
555	NYSE	DFS	Fri, Sep 11, 2009	14.58	14.80	14.39	14.71
554	NYSE	DFS	Thu, Sep 10, 2009	14.25	14.59	14.06	14.47
553	NYSE	DFS	Wed, Sep 9, 2009	13.75	14.32	13.75	14.30
552	NYSE	DFS	Tue, Sep 8, 2009	13.70	13.87	13.59	13.75
551	NYSE	DFS	Fri, Sep 4, 2009	13.71	13.77	13.34	13.55
550	NYSE	DFS	Thu, Sep 3, 2009	13.12	13.64	12.95	13.64
549	NYSE	DFS	Wed, Sep 2, 2009	12.96	13.19	12.87	12.98
548	NYSE	DFS	Tue, Sep 1, 2009	13.55	13.72	12.95	13.06
547	NYSE	DFS	Mon, Aug 31, 2009	13.77	13.93	13.40	13.75
546	NYSE	DFS	Fri, Aug 28, 2009	14.12	14.24	13.87	14.23
545	NYSE	DFS	Thu, Aug 27, 2009	13.93	14.09	13.68	13.98
544	NYSE	DFS	Wed, Aug 26, 2009	13.61	14.12	13.32	14.01
543	NYSE	DFS	Tue, Aug 25, 2009	13.85	14.02	13.56	13.62
542	NYSE	DFS	Mon, Aug 24, 2009	14.16	14.21	13.57	13.72
541	NYSE	DFS	Fri, Aug 21, 2009	13.20	13.59	13.14	13.51
540	NYSE	DFS	Thu, Aug 20, 2009	12.54	13.19	12.48	13.12
539	NYSE	DFS	Wed, Aug 19, 2009	12.29	12.71	12.22	12.52
538	NYSE	DFS	Tue, Aug 18, 2009	12.19	12.52	12.04	12.46
537	NYSE	DFS	Mon, Aug 17, 2009	12.35	12.36	11.97	12.13
536	NYSE	DFS	Fri, Aug 14, 2009	12.57	12.68	12.23	12.48
535	NYSE	DFS	Thu, Aug 13, 2009	12.68	12.78	12.49	12.60
534	NYSE	DFS	Wed, Aug 12, 2009	12.42	12.63	12.15	12.50
533	NYSE	DFS	Tue, Aug 11, 2009	12.33	12.56	12.17	12.28
532	NYSE	DFS	Mon, Aug 10, 2009	12.75	12.90	12.25	12.40
531	NYSE	DFS	Fri, Aug 7, 2009	12.74	12.90	12.39	12.76
530	NYSE	DFS	Thu, Aug 6, 2009	12.71	12.85	12.29	12.58
529	NYSE	DFS	Wed, Aug 5, 2009	12.54	12.60	12.11	12.53
528	NYSE	DFS	Tue, Aug 4, 2009	12.17	12.56	12.07	12.40
527	NYSE	DFS	Mon, Aug 3, 2009	12.24	12.48	12.05	12.23
526	NYSE	DFS	Fri, Jul 31, 2009	11.99	12.30	11.88	11.88
525	NYSE	DFS	Thu, Jul 30, 2009	11.78	12.28	11.75	11.99
524	NYSE	DFS	Wed, Jul 29, 2009	11.63	11.72	11.31	11.67
523	NYSE	DFS	Tue, Jul 28, 2009	11.92	12.05	11.75	11.93
522	NYSE	DFS	Mon, Jul 27, 2009	12.08	12.19	11.90	12.03
521	NYSE	DFS	Fri, Jul 24, 2009	11.34	12.14	11.30	12.06
520	NYSE	DFS	Thu, Jul 23, 2009	11.42	11.81	11.22	11.66
519	NYSE	DFS	Wed, Jul 22, 2009	10.96	11.52	10.92	11.39
518	NYSE	DFS	Tue, Jul 21, 2009	11.35	11.49	11.08	11.23
517	NYSE	DFS	Mon, Jul 20, 2009	10.95	11.44	10.95	11.35
516	NYSE	DFS	Fri, Jul 17, 2009	11.10	11.10	10.68	10.92
515	NYSE	DFS	Thu, Jul 16, 2009	10.72	11.24	10.51	11.08
514	NYSE	DFS	Wed, Jul 15, 2009	10.45	11.04	10.35	10.85
513	NYSE	DFS	Tue, Jul 14, 2009	10.16	10.30	9.88	10.22
512	NYSE	DFS	Mon, Jul 13, 2009	9.93	10.15	9.68	10.14
511	NYSE	DFS	Fri, Jul 10, 2009	9.50	9.76	9.38	9.61
510	NYSE	DFS	Thu, Jul 9, 2009	9.26	9.66	9.25	9.57
509	NYSE	DFS	Wed, Jul 8, 2009	9.60	9.69	9.00	9.12
508	NYSE	DFS	Tue, Jul 7, 2009	9.45	9.61	9.24	9.37
507	NYSE	DFS	Mon, Jul 6, 2009	10.08	10.51	9.98	10.50
506	NYSE	DFS	Thu, Jul 2, 2009	10.09	10.32	9.91	10.14
505	NYSE	DFS	Wed, Jul 1, 2009	10.32	10.57	10.25	10.27
504	NYSE	DFS	Tue, Jun 30, 2009	10.71	10.75	9.96	10.27
503	NYSE	DFS	Mon, Jun 29, 2009	10.25	10.88	10.06	10.69
502	NYSE	DFS	Fri, Jun 26, 2009	10.18	10.21	9.75	9.90
501	NYSE	DFS	Thu, Jun 25, 2009	9.59	10.23	9.47	10.22
500	NYSE	DFS	Wed, Jun 24, 2009	9.26	9.68	9.20	9.63
499	NYSE	DFS	Tue, Jun 23, 2009	9.37	9.51	8.91	9.18
498	NYSE	DFS	Mon, Jun 22, 2009	9.18	9.80	9.13	9.31
497	NYSE	DFS	Fri, Jun 19, 2009	9.38	9.55	9.04	9.32
496	NYSE	DFS	Thu, Jun 18, 2009	9.60	9.80	9.15	9.27
495	NYSE	DFS	Wed, Jun 17, 2009	9.05	9.13	8.58	8.91
494	NYSE	DFS	Tue, Jun 16, 2009	9.54	9.54	9.08	9.10
493	NYSE	DFS	Mon, Jun 15, 2009	9.21	9.81	9.20	9.48
492	NYSE	DFS	Fri, Jun 12, 2009	9.40	9.63	9.20	9.30
491	NYSE	DFS	Thu, Jun 11, 2009	9.94	10.00	9.48	9.65
490	NYSE	DFS	Wed, Jun 10, 2009	9.72	9.98	9.50	9.74
489	NYSE	DFS	Tue, Jun 9, 2009	9.21	9.78	9.09	9.67
488	NYSE	DFS	Mon, Jun 8, 2009	9.23	9.34	8.95	9.18
487	NYSE	DFS	Fri, Jun 5, 2009	9.64	9.69	9.25	9.41
486	NYSE	DFS	Thu, Jun 4, 2009	9.49	9.56	9.23	9.44
485	NYSE	DFS	Wed, Jun 3, 2009	9.54	9.72	9.35	9.41
484	NYSE	DFS	Tue, Jun 2, 2009	10.03	10.04	9.52	9.64
483	NYSE	DFS	Mon, Jun 1, 2009	9.74	10.40	9.69	10.09
482	NYSE	DFS	Fri, May 29, 2009	9.13	9.60	8.87	9.56
481	NYSE	DFS	Thu, May 28, 2009	8.99	9.11	8.59	9.10
480	NYSE	DFS	Wed, May 27, 2009	8.94	9.14	8.59	8.62
479	NYSE	DFS	Tue, May 26, 2009	8.32	8.92	8.16	8.89
478	NYSE	DFS	Fri, May 22, 2009	8.62	8.68	8.33	8.36
477	NYSE	DFS	Thu, May 21, 2009	8.59	8.69	8.31	8.59
476	NYSE	DFS	Wed, May 20, 2009	9.02	9.22	8.58	8.68
475	NYSE	DFS	Tue, May 19, 2009	9.21	9.21	8.78	8.83
474	NYSE	DFS	Mon, May 18, 2009	8.81	9.29	8.65	9.22
473	NYSE	DFS	Fri, May 15, 2009	8.74	8.96	8.43	8.59
472	NYSE	DFS	Thu, May 14, 2009	8.52	8.79	8.35	8.75
471	NYSE	DFS	Wed, May 13, 2009	8.95	8.95	8.48	8.54
470	NYSE	DFS	Tue, May 12, 2009	9.79	9.97	8.93	9.15
469	NYSE	DFS	Mon, May 11, 2009	10.23	10.25	9.65	9.68
468	NYSE	DFS	Fri, May 8, 2009	10.78	10.89	10.15	10.66
467	NYSE	DFS	Thu, May 7, 2009	11.28	11.65	10.29	10.36
466	NYSE	DFS	Wed, May 6, 2009	9.52	10.76	9.50	10.33
465	NYSE	DFS	Tue, May 5, 2009	8.87	9.35	8.71	9.11
464	NYSE	DFS	Mon, May 4, 2009	8.16	9.05	8.12	8.98
463	NYSE	DFS	Fri, May 1, 2009	8.06	8.37	8.02	8.12
462	NYSE	DFS	Thu, Apr 30, 2009	8.60	8.83	8.08	8.13
461	NYSE	DFS	Wed, Apr 29, 2009	8.45	8.77	8.32	8.48
460	NYSE	DFS	Tue, Apr 28, 2009	8.03	8.68	7.86	8.33
459	NYSE	DFS	Mon, Apr 27, 2009	8.87	8.88	8.07	8.08
458	NYSE	DFS	Fri, Apr 24, 2009	8.62	9.41	8.41	9.09
457	NYSE	DFS	Thu, Apr 23, 2009	8.05	8.62	8.00	8.51
456	NYSE	DFS	Wed, Apr 22, 2009	7.78	8.55	7.72	8.03
455	NYSE	DFS	Tue, Apr 21, 2009	7.24	8.24	7.03	8.23
454	NYSE	DFS	Mon, Apr 20, 2009	8.52	8.62	7.46	7.49
453	NYSE	DFS	Fri, Apr 17, 2009	8.30	8.83	8.15	8.55
452	NYSE	DFS	Thu, Apr 16, 2009	8.15	8.46	7.91	8.36
451	NYSE	DFS	Wed, Apr 15, 2009	7.32	8.18	7.05	8.15
450	NYSE	DFS	Tue, Apr 14, 2009	8.17	8.32	7.49	7.57
449	NYSE	DFS	Mon, Apr 13, 2009	8.03	8.60	7.87	8.45
448	NYSE	DFS	Thu, Apr 9, 2009	7.38	8.22	7.20	8.19
447	NYSE	DFS	Wed, Apr 8, 2009	6.46	6.86	6.36	6.83
446	NYSE	DFS	Tue, Apr 7, 2009	6.36	6.63	6.29	6.40
445	NYSE	DFS	Mon, Apr 6, 2009	6.64	6.64	6.33	6.56
444	NYSE	DFS	Fri, Apr 3, 2009	6.47	6.80	6.19	6.75
443	NYSE	DFS	Thu, Apr 2, 2009	6.70	6.89	6.41	6.59
442	NYSE	DFS	Wed, Apr 1, 2009	6.12	6.58	6.02	6.47
441	NYSE	DFS	Tue, Mar 31, 2009	6.09	6.42	5.94	6.31
440	NYSE	DFS	Mon, Mar 30, 2009	6.55	6.61	5.75	5.78
439	NYSE	DFS	Fri, Mar 27, 2009	7.00	7.03	6.70	6.80
438	NYSE	DFS	Thu, Mar 26, 2009	6.52	7.17	6.40	7.14
437	NYSE	DFS	Wed, Mar 25, 2009	6.05	6.52	6.02	6.47
436	NYSE	DFS	Tue, Mar 24, 2009	6.24	6.49	5.92	6.03
435	NYSE	DFS	Mon, Mar 23, 2009	6.03	6.55	5.71	6.54
434	NYSE	DFS	Fri, Mar 20, 2009	6.38	6.38	5.50	5.51
433	NYSE	DFS	Thu, Mar 19, 2009	7.72	7.91	6.25	6.28
432	NYSE	DFS	Wed, Mar 18, 2009	6.49	7.27	6.13	7.24
431	NYSE	DFS	Tue, Mar 17, 2009	6.25	6.58	5.97	6.57
430	NYSE	DFS	Mon, Mar 16, 2009	6.60	6.79	6.14	6.25
429	NYSE	DFS	Fri, Mar 13, 2009	6.56	6.66	5.61	6.23
428	NYSE	DFS	Thu, Mar 12, 2009	5.93	6.67	5.69	6.62
427	NYSE	DFS	Wed, Mar 11, 2009	5.96	6.14	5.76	5.94
426	NYSE	DFS	Tue, Mar 10, 2009	5.69	6.09	5.43	6.06
425	NYSE	DFS	Mon, Mar 9, 2009	4.88	5.31	4.83	5.21
424	NYSE	DFS	Fri, Mar 6, 2009	4.87	5.04	4.73	4.95
423	NYSE	DFS	Thu, Mar 5, 2009	5.28	5.44	4.76	4.89
422	NYSE	DFS	Wed, Mar 4, 2009	5.42	5.75	5.18	5.52
421	NYSE	DFS	Tue, Mar 3, 2009	5.19	5.55	5.11	5.28
420	NYSE	DFS	Mon, Mar 2, 2009	5.61	5.66	5.10	5.14
419	NYSE	DFS	Fri, Feb 27, 2009	5.98	6.28	5.72	5.73
418	NYSE	DFS	Thu, Feb 26, 2009	6.11	6.97	6.06	6.18
417	NYSE	DFS	Wed, Feb 25, 2009	6.26	6.35	5.70	6.00
416	NYSE	DFS	Tue, Feb 24, 2009	5.61	6.23	5.26	6.19
415	NYSE	DFS	Mon, Feb 23, 2009	5.83	6.04	5.56	5.57
414	NYSE	DFS	Fri, Feb 20, 2009	5.41	5.94	5.05	5.74
413	NYSE	DFS	Thu, Feb 19, 2009	6.40	6.46	5.54	5.56
412	NYSE	DFS	Wed, Feb 18, 2009	6.19	6.36	5.91	6.30
411	NYSE	DFS	Tue, Feb 17, 2009	6.75	6.93	6.08	6.10
410	NYSE	DFS	Fri, Feb 13, 2009	7.08	7.36	6.95	7.01
409	NYSE	DFS	Thu, Feb 12, 2009	6.89	7.18	6.76	7.14
408	NYSE	DFS	Wed, Feb 11, 2009	7.01	7.25	6.94	7.21
407	NYSE	DFS	Tue, Feb 10, 2009	7.87	7.96	6.96	7.01
406	NYSE	DFS	Mon, Feb 9, 2009	7.71	8.04	7.56	7.96
405	NYSE	DFS	Fri, Feb 6, 2009	7.26	7.73	7.20	7.68
404	NYSE	DFS	Thu, Feb 5, 2009	7.45	7.45	6.94	7.14
403	NYSE	DFS	Wed, Feb 4, 2009	7.28	7.45	7.07	7.18
402	NYSE	DFS	Tue, Feb 3, 2009	7.39	7.41	7.08	7.22
401	NYSE	DFS	Mon, Feb 2, 2009	6.97	7.39	6.92	7.36
400	NYSE	DFS	Fri, Jan 30, 2009	7.31	7.61	7.08	7.15
399	NYSE	DFS	Thu, Jan 29, 2009	6.88	7.90	6.88	7.46
398	NYSE	DFS	Wed, Jan 28, 2009	7.97	7.99	7.57	7.91
397	NYSE	DFS	Tue, Jan 27, 2009	7.57	7.67	7.27	7.44
396	NYSE	DFS	Mon, Jan 26, 2009	7.36	7.74	7.25	7.41
395	NYSE	DFS	Fri, Jan 23, 2009	7.18	7.62	6.89	7.50
394	NYSE	DFS	Thu, Jan 22, 2009	7.70	7.80	7.31	7.39
393	NYSE	DFS	Wed, Jan 21, 2009	7.81	7.97	7.43	7.94
392	NYSE	DFS	Tue, Jan 20, 2009	7.31	7.93	7.31	7.43
391	NYSE	DFS	Fri, Jan 16, 2009	7.83	8.10	7.56	7.60
390	NYSE	DFS	Thu, Jan 15, 2009	7.91	8.11	7.45	7.61
389	NYSE	DFS	Wed, Jan 14, 2009	8.29	8.43	7.85	7.94
388	NYSE	DFS	Tue, Jan 13, 2009	8.58	8.87	8.32	8.61
387	NYSE	DFS	Mon, Jan 12, 2009	8.82	8.96	8.53	8.66
386	NYSE	DFS	Fri, Jan 9, 2009	8.92	8.95	8.52	8.71
385	NYSE	DFS	Thu, Jan 8, 2009	8.89	9.02	8.68	8.90
384	NYSE	DFS	Wed, Jan 7, 2009	9.55	9.55	8.85	8.93
383	NYSE	DFS	Tue, Jan 6, 2009	9.88	9.93	9.53	9.71
382	NYSE	DFS	Mon, Jan 5, 2009	9.40	9.81	9.35	9.75
381	NYSE	DFS	Fri, Jan 2, 2009	9.69	9.71	9.29	9.51
380	NYSE	DFS	Wed, Dec 31, 2008	8.97	9.63	8.71	9.53
379	NYSE	DFS	Tue, Dec 30, 2008	8.66	9.01	8.51	8.98
378	NYSE	DFS	Mon, Dec 29, 2008	8.37	8.66	8.37	8.57
377	NYSE	DFS	Fri, Dec 26, 2008	8.85	8.85	8.23	8.37
376	NYSE	DFS	Wed, Dec 24, 2008	8.71	8.85	8.44	8.57
375	NYSE	DFS	Tue, Dec 23, 2008	8.79	9.03	8.60	8.67
374	NYSE	DFS	Mon, Dec 22, 2008	9.33	9.45	8.64	8.75
373	NYSE	DFS	Fri, Dec 19, 2008	9.38	9.72	9.01	9.33
372	NYSE	DFS	Thu, Dec 18, 2008	9.39	10.19	9.18	9.26
371	NYSE	DFS	Wed, Dec 17, 2008	8.63	9.40	8.46	8.58
370	NYSE	DFS	Tue, Dec 16, 2008	8.93	9.15	8.48	9.06
369	NYSE	DFS	Mon, Dec 15, 2008	8.99	9.20	8.57	8.73
368	NYSE	DFS	Fri, Dec 12, 2008	9.00	9.22	8.57	8.97
367	NYSE	DFS	Thu, Dec 11, 2008	10.01	10.17	8.93	9.11
366	NYSE	DFS	Wed, Dec 10, 2008	10.44	10.58	9.59	10.18
365	NYSE	DFS	Tue, Dec 9, 2008	10.95	11.17	10.23	10.35
364	NYSE	DFS	Mon, Dec 8, 2008	11.22	11.47	10.95	11.12
363	NYSE	DFS	Fri, Dec 5, 2008	9.87	10.96	9.61	10.88
362	NYSE	DFS	Thu, Dec 4, 2008	10.11	10.87	9.87	10.02
361	NYSE	DFS	Wed, Dec 3, 2008	9.54	10.50	9.06	10.40
360	NYSE	DFS	Tue, Dec 2, 2008	9.68	10.10	9.37	9.97
359	NYSE	DFS	Mon, Dec 1, 2008	9.68	10.06	9.35	9.40
358	NYSE	DFS	Fri, Nov 28, 2008	10.00	10.34	9.98	10.23
357	NYSE	DFS	Wed, Nov 26, 2008	9.35	10.37	9.07	10.21
356	NYSE	DFS	Tue, Nov 25, 2008	10.17	10.21	9.27	9.67
355	NYSE	DFS	Mon, Nov 24, 2008	8.04	9.83	7.39	9.74
354	NYSE	DFS	Fri, Nov 21, 2008	7.11	7.76	6.63	7.65
353	NYSE	DFS	Thu, Nov 20, 2008	7.30	7.66	6.59	6.67
352	NYSE	DFS	Wed, Nov 19, 2008	7.93	8.27	7.33	7.41
351	NYSE	DFS	Tue, Nov 18, 2008	8.81	9.19	7.87	8.06
350	NYSE	DFS	Mon, Nov 17, 2008	9.35	9.50	8.80	8.97
349	NYSE	DFS	Fri, Nov 14, 2008	9.15	10.18	8.98	9.47
348	NYSE	DFS	Thu, Nov 13, 2008	9.25	9.66	8.25	9.58
347	NYSE	DFS	Wed, Nov 12, 2008	9.82	10.00	8.96	9.07
346	NYSE	DFS	Tue, Nov 11, 2008	10.78	11.07	9.83	10.05
345	NYSE	DFS	Mon, Nov 10, 2008	11.77	12.24	10.88	11.00
344	NYSE	DFS	Fri, Nov 7, 2008	11.77	11.93	11.44	11.83
343	NYSE	DFS	Thu, Nov 6, 2008	11.90	12.19	11.51	11.77
342	NYSE	DFS	Wed, Nov 5, 2008	12.35	12.64	12.00	12.07
341	NYSE	DFS	Tue, Nov 4, 2008	12.33	12.74	12.14	12.50
340	NYSE	DFS	Mon, Nov 3, 2008	12.04	12.32	11.74	11.99
339	NYSE	DFS	Fri, Oct 31, 2008	11.18	12.32	11.11	12.25
338	NYSE	DFS	Thu, Oct 30, 2008	11.41	12.14	11.00	11.28
337	NYSE	DFS	Wed, Oct 29, 2008	11.70	11.87	11.03	11.14
336	NYSE	DFS	Tue, Oct 28, 2008	10.75	11.68	9.82	11.65
335	NYSE	DFS	Mon, Oct 27, 2008	9.81	10.41	9.59	9.68
334	NYSE	DFS	Fri, Oct 24, 2008	9.69	10.47	9.27	10.14
333	NYSE	DFS	Thu, Oct 23, 2008	10.13	10.61	9.76	10.52
332	NYSE	DFS	Wed, Oct 22, 2008	10.84	10.84	9.91	10.29
331	NYSE	DFS	Tue, Oct 21, 2008	11.54	11.92	10.82	10.97
330	NYSE	DFS	Mon, Oct 20, 2008	10.96	11.89	10.42	11.80
329	NYSE	DFS	Fri, Oct 17, 2008	10.03	11.07	10.03	10.74
328	NYSE	DFS	Thu, Oct 16, 2008	10.39	10.50	9.26	10.31
327	NYSE	DFS	Wed, Oct 15, 2008	11.29	11.30	9.89	10.02
326	NYSE	DFS	Tue, Oct 14, 2008	11.85	12.75	11.40	11.76
325	NYSE	DFS	Mon, Oct 13, 2008	10.59	10.75	9.90	10.60
324	NYSE	DFS	Fri, Oct 10, 2008	9.20	10.16	8.35	9.57
323	NYSE	DFS	Thu, Oct 9, 2008	10.50	10.71	9.63	9.63
322	NYSE	DFS	Wed, Oct 8, 2008	9.54	10.76	7.52	9.99
321	NYSE	DFS	Tue, Oct 7, 2008	10.83	11.27	9.65	9.74
320	NYSE	DFS	Mon, Oct 6, 2008	10.50	11.25	9.98	10.70
319	NYSE	DFS	Fri, Oct 3, 2008	13.39	13.39	10.55	11.07
318	NYSE	DFS	Thu, Oct 2, 2008	14.01	14.03	12.61	12.96
317	NYSE	DFS	Wed, Oct 1, 2008	13.61	13.99	13.30	13.78
316	NYSE	DFS	Tue, Sep 30, 2008	14.01	14.26	13.44	13.82
315	NYSE	DFS	Mon, Sep 29, 2008	13.36	13.88	12.91	13.50
314	NYSE	DFS	Fri, Sep 26, 2008	14.55	14.78	13.60	13.92
313	NYSE	DFS	Thu, Sep 25, 2008	15.70	15.70	14.33	14.82
312	NYSE	DFS	Wed, Sep 24, 2008	16.00	16.15	14.61	15.22
311	NYSE	DFS	Tue, Sep 23, 2008	15.21	15.86	15.10	15.50
310	NYSE	DFS	Mon, Sep 22, 2008	16.42	16.50	15.08	15.29
309	NYSE	DFS	Fri, Sep 19, 2008	15.41	16.99	14.60	16.00
308	NYSE	DFS	Thu, Sep 18, 2008	14.55	15.29	11.17	14.67
307	NYSE	DFS	Wed, Sep 17, 2008	14.78	15.50	13.77	14.15
306	NYSE	DFS	Tue, Sep 16, 2008	15.08	15.74	14.73	15.46
305	NYSE	DFS	Mon, Sep 15, 2008	16.76	17.59	15.81	15.81
304	NYSE	DFS	Fri, Sep 12, 2008	16.68	17.70	16.59	17.63
303	NYSE	DFS	Thu, Sep 11, 2008	16.05	17.14	15.89	17.08
302	NYSE	DFS	Wed, Sep 10, 2008	16.59	17.20	16.11	16.81
301	NYSE	DFS	Tue, Sep 9, 2008	17.07	17.38	16.29	16.41
300	NYSE	DFS	Mon, Sep 8, 2008	17.51	18.15	16.51	17.34
299	NYSE	DFS	Fri, Sep 5, 2008	15.80	16.43	15.25	16.42
298	NYSE	DFS	Thu, Sep 4, 2008	17.05	17.05	16.08	16.13
297	NYSE	DFS	Wed, Sep 3, 2008	17.00	17.16	16.53	17.00
296	NYSE	DFS	Tue, Sep 2, 2008	16.73	17.26	16.60	17.11
295	NYSE	DFS	Fri, Aug 29, 2008	16.08	16.67	15.90	16.45
294	NYSE	DFS	Thu, Aug 28, 2008	15.64	16.26	15.45	16.26
293	NYSE	DFS	Wed, Aug 27, 2008	15.23	15.62	15.08	15.57
292	NYSE	DFS	Tue, Aug 26, 2008	15.12	15.57	15.00	15.50
291	NYSE	DFS	Mon, Aug 25, 2008	15.46	15.52	15.08	15.15
290	NYSE	DFS	Fri, Aug 22, 2008	15.42	15.69	15.12	15.60
289	NYSE	DFS	Thu, Aug 21, 2008	14.39	15.36	14.13	15.21
288	NYSE	DFS	Wed, Aug 20, 2008	14.38	14.66	14.06	14.59
287	NYSE	DFS	Tue, Aug 19, 2008	14.87	14.87	14.05	14.38
286	NYSE	DFS	Mon, Aug 18, 2008	15.68	15.70	15.03	15.07
285	NYSE	DFS	Fri, Aug 15, 2008	15.07	15.71	14.86	15.61
284	NYSE	DFS	Thu, Aug 14, 2008	13.88	14.83	13.88	14.63
283	NYSE	DFS	Wed, Aug 13, 2008	14.29	14.46	13.82	14.20
282	NYSE	DFS	Tue, Aug 12, 2008	15.20	15.27	14.27	14.34
281	NYSE	DFS	Mon, Aug 11, 2008	15.12	15.90	14.68	15.39
280	NYSE	DFS	Fri, Aug 8, 2008	14.14	15.15	14.11	14.97
279	NYSE	DFS	Thu, Aug 7, 2008	14.77	14.99	14.12	14.29
278	NYSE	DFS	Wed, Aug 6, 2008	15.33	15.33	14.81	15.06
277	NYSE	DFS	Tue, Aug 5, 2008	15.04	15.40	14.53	15.34
276	NYSE	DFS	Mon, Aug 4, 2008	14.99	14.99	14.30	14.51
275	NYSE	DFS	Fri, Aug 1, 2008	15.06	15.13	14.36	14.99
274	NYSE	DFS	Thu, Jul 31, 2008	14.68	15.09	14.10	14.65
273	NYSE	DFS	Wed, Jul 30, 2008	14.67	15.83	14.44	14.92
272	NYSE	DFS	Tue, Jul 29, 2008	13.47	14.64	13.38	14.61
271	NYSE	DFS	Mon, Jul 28, 2008	14.11	14.43	13.27	13.35
270	NYSE	DFS	Fri, Jul 25, 2008	13.93	14.29	13.49	14.05
269	NYSE	DFS	Thu, Jul 24, 2008	15.08	15.32	13.68	13.82
268	NYSE	DFS	Wed, Jul 23, 2008	14.62	15.50	14.62	15.32
267	NYSE	DFS	Tue, Jul 22, 2008	14.68	14.68	13.67	14.62
266	NYSE	DFS	Mon, Jul 21, 2008	16.42	16.61	15.12	15.19
265	NYSE	DFS	Fri, Jul 18, 2008	16.21	16.43	15.33	16.33
264	NYSE	DFS	Thu, Jul 17, 2008	15.00	17.16	14.86	16.16
263	NYSE	DFS	Wed, Jul 16, 2008	13.48	14.89	13.05	14.77
262	NYSE	DFS	Tue, Jul 15, 2008	12.98	14.13	12.51	13.43
261	NYSE	DFS	Mon, Jul 14, 2008	14.20	14.44	12.90	12.93
260	NYSE	DFS	Fri, Jul 11, 2008	13.75	14.37	13.24	14.02
259	NYSE	DFS	Thu, Jul 10, 2008	13.86	14.48	13.62	13.95
258	NYSE	DFS	Wed, Jul 9, 2008	14.17	14.56	13.78	13.90
257	NYSE	DFS	Tue, Jul 8, 2008	13.35	14.25	13.11	14.17
256	NYSE	DFS	Mon, Jul 7, 2008	13.82	14.43	13.18	13.42
255	NYSE	DFS	Thu, Jul 3, 2008	13.95	14.27	13.75	13.78
254	NYSE	DFS	Wed, Jul 2, 2008	14.06	14.15	13.72	13.76
253	NYSE	DFS	Tue, Jul 1, 2008	13.00	14.06	13.00	14.00
252	NYSE	DFS	Mon, Jun 30, 2008	13.62	13.83	13.00	13.17
251	NYSE	DFS	Fri, Jun 27, 2008	13.18	13.85	13.18	13.57
250	NYSE	DFS	Thu, Jun 26, 2008	14.12	14.60	13.14	13.15
249	NYSE	DFS	Wed, Jun 25, 2008	15.05	15.14	13.87	14.33
248	NYSE	DFS	Tue, Jun 24, 2008	14.56	15.24	14.45	15.04
247	NYSE	DFS	Mon, Jun 23, 2008	14.50	14.74	14.03	14.56
246	NYSE	DFS	Fri, Jun 20, 2008	14.66	14.83	14.32	14.41
245	NYSE	DFS	Thu, Jun 19, 2008	14.76	15.27	14.37	14.82
244	NYSE	DFS	Wed, Jun 18, 2008	15.36	15.37	14.64	15.25
243	NYSE	DFS	Tue, Jun 17, 2008	16.27	16.45	15.45	15.48
242	NYSE	DFS	Mon, Jun 16, 2008	15.57	16.21	15.17	16.13
241	NYSE	DFS	Fri, Jun 13, 2008	15.38	15.68	15.08	15.65
240	NYSE	DFS	Thu, Jun 12, 2008	14.63	15.61	14.63	15.30
239	NYSE	DFS	Wed, Jun 11, 2008	15.27	15.65	14.52	14.52
238	NYSE	DFS	Tue, Jun 10, 2008	15.24	15.71	14.84	15.20
237	NYSE	DFS	Mon, Jun 9, 2008	16.00	16.49	14.95	15.33
236	NYSE	DFS	Fri, Jun 6, 2008	16.69	16.69	15.60	15.70
235	NYSE	DFS	Thu, Jun 5, 2008	16.48	17.02	16.00	16.87
234	NYSE	DFS	Wed, Jun 4, 2008	15.79	16.26	15.34	15.94
233	NYSE	DFS	Tue, Jun 3, 2008	16.46	16.50	15.80	15.80
232	NYSE	DFS	Mon, Jun 2, 2008	17.05	17.05	15.84	16.30
231	NYSE	DFS	Fri, May 30, 2008	17.28	17.45	16.76	17.15
230	NYSE	DFS	Thu, May 29, 2008	17.04	17.46	16.81	17.25
229	NYSE	DFS	Wed, May 28, 2008	17.23	17.52	16.85	17.16
228	NYSE	DFS	Tue, May 27, 2008	17.01	17.47	16.75	17.15
227	NYSE	DFS	Fri, May 23, 2008	17.04	17.10	16.53	16.84
226	NYSE	DFS	Thu, May 22, 2008	17.07	17.37	16.90	17.16
225	NYSE	DFS	Wed, May 21, 2008	17.81	18.00	16.99	17.08
224	NYSE	DFS	Tue, May 20, 2008	18.32	18.45	17.42	17.90
223	NYSE	DFS	Mon, May 19, 2008	18.38	18.95	18.24	18.67
222	NYSE	DFS	Fri, May 16, 2008	18.56	18.68	18.24	18.41
221	NYSE	DFS	Thu, May 15, 2008	18.37	18.90	18.10	18.68
220	NYSE	DFS	Wed, May 14, 2008	18.25	18.63	18.17	18.44
219	NYSE	DFS	Tue, May 13, 2008	18.21	18.25	17.82	18.17
218	NYSE	DFS	Mon, May 12, 2008	17.57	18.22	17.50	17.99
217	NYSE	DFS	Fri, May 9, 2008	17.66	18.01	17.36	17.52
216	NYSE	DFS	Thu, May 8, 2008	18.48	18.48	17.57	17.99
215	NYSE	DFS	Wed, May 7, 2008	19.27	19.46	18.17	18.24
214	NYSE	DFS	Tue, May 6, 2008	18.57	19.32	18.44	19.23
213	NYSE	DFS	Mon, May 5, 2008	18.64	19.29	18.52	18.84
212	NYSE	DFS	Fri, May 2, 2008	19.70	19.87	18.63	18.70
211	NYSE	DFS	Thu, May 1, 2008	18.12	19.64	18.08	19.25
210	NYSE	DFS	Wed, Apr 30, 2008	18.74	18.74	17.85	18.21
209	NYSE	DFS	Tue, Apr 29, 2008	18.93	19.02	18.43	18.66
208	NYSE	DFS	Mon, Apr 28, 2008	18.91	19.46	18.88	18.92
207	NYSE	DFS	Fri, Apr 25, 2008	18.51	19.02	18.32	18.85
206	NYSE	DFS	Thu, Apr 24, 2008	18.10	18.38	17.87	18.31
205	NYSE	DFS	Wed, Apr 23, 2008	18.09	18.31	17.84	17.96
204	NYSE	DFS	Tue, Apr 22, 2008	18.31	18.49	17.91	18.06
203	NYSE	DFS	Mon, Apr 21, 2008	18.25	18.69	18.11	18.48
202	NYSE	DFS	Fri, Apr 18, 2008	18.52	18.98	18.16	18.48
201	NYSE	DFS	Thu, Apr 17, 2008	17.85	18.50	17.67	18.21
200	NYSE	DFS	Wed, Apr 16, 2008	17.13	17.95	17.13	17.95
199	NYSE	DFS	Tue, Apr 15, 2008	17.13	17.42	16.69	17.02
198	NYSE	DFS	Mon, Apr 14, 2008	17.51	17.73	16.56	17.04
197	NYSE	DFS	Fri, Apr 11, 2008	17.49	18.36	17.35	17.55
196	NYSE	DFS	Thu, Apr 10, 2008	17.73	17.91	17.12	17.80
195	NYSE	DFS	Wed, Apr 9, 2008	18.54	18.54	17.55	17.70
194	NYSE	DFS	Tue, Apr 8, 2008	18.44	18.84	17.92	18.37
193	NYSE	DFS	Mon, Apr 7, 2008	17.46	18.84	17.46	18.09
192	NYSE	DFS	Fri, Apr 4, 2008	17.72	17.78	16.96	17.14
191	NYSE	DFS	Thu, Apr 3, 2008	17.49	17.86	16.67	17.68
190	NYSE	DFS	Wed, Apr 2, 2008	17.63	18.09	17.00	17.47
189	NYSE	DFS	Tue, Apr 1, 2008	16.55	17.79	16.55	17.73
188	NYSE	DFS	Mon, Mar 31, 2008	16.00	16.57	15.87	16.37
187	NYSE	DFS	Fri, Mar 28, 2008	16.27	16.45	15.94	15.98
186	NYSE	DFS	Thu, Mar 27, 2008	16.20	16.64	15.89	16.22
185	NYSE	DFS	Wed, Mar 26, 2008	16.90	16.94	15.96	15.99
184	NYSE	DFS	Tue, Mar 25, 2008	16.77	17.48	16.26	17.22
183	NYSE	DFS	Mon, Mar 24, 2008	16.80	17.56	16.58	16.68
182	NYSE	DFS	Thu, Mar 20, 2008	15.27	17.00	15.20	16.76
181	NYSE	DFS	Wed, Mar 19, 2008	17.04	17.47	14.90	15.20
180	NYSE	DFS	Tue, Mar 18, 2008	15.44	17.40	15.44	17.40
179	NYSE	DFS	Mon, Mar 17, 2008	14.90	15.38	14.22	15.18
178	NYSE	DFS	Fri, Mar 14, 2008	15.90	16.00	14.52	15.47
177	NYSE	DFS	Thu, Mar 13, 2008	15.04	16.00	14.28	15.75
176	NYSE	DFS	Wed, Mar 12, 2008	14.84	16.01	14.80	15.28
175	NYSE	DFS	Tue, Mar 11, 2008	14.20	15.39	13.88	15.03
174	NYSE	DFS	Mon, Mar 10, 2008	14.13	14.31	13.00	13.30
173	NYSE	DFS	Fri, Mar 7, 2008	13.58	14.42	13.16	14.15
172	NYSE	DFS	Thu, Mar 6, 2008	14.49	14.63	13.76	13.80
171	NYSE	DFS	Wed, Mar 5, 2008	14.68	15.25	14.57	14.72
170	NYSE	DFS	Tue, Mar 4, 2008	14.82	14.96	13.73	14.73
169	NYSE	DFS	Mon, Mar 3, 2008	14.69	15.45	14.69	14.98
168	NYSE	DFS	Fri, Feb 29, 2008	15.57	15.94	15.09	15.09
167	NYSE	DFS	Thu, Feb 28, 2008	16.02	16.02	15.56	15.76
166	NYSE	DFS	Wed, Feb 27, 2008	16.07	16.72	15.76	16.10
165	NYSE	DFS	Tue, Feb 26, 2008	15.39	16.40	15.39	16.19
164	NYSE	DFS	Mon, Feb 25, 2008	15.15	15.83	14.81	15.50
163	NYSE	DFS	Fri, Feb 22, 2008	15.37	15.40	14.29	15.10
162	NYSE	DFS	Thu, Feb 21, 2008	14.69	14.90	14.09	14.16
161	NYSE	DFS	Wed, Feb 20, 2008	13.83	14.67	13.70	14.57
160	NYSE	DFS	Tue, Feb 19, 2008	14.35	14.55	13.91	13.97
159	NYSE	DFS	Fri, Feb 15, 2008	14.57	14.78	14.14	14.23
158	NYSE	DFS	Thu, Feb 14, 2008	15.25	15.41	14.69	14.81
157	NYSE	DFS	Wed, Feb 13, 2008	15.28	15.42	15.12	15.28
156	NYSE	DFS	Tue, Feb 12, 2008	15.28	15.62	14.79	14.98
155	NYSE	DFS	Mon, Feb 11, 2008	15.63	15.76	15.06	15.17
154	NYSE	DFS	Fri, Feb 8, 2008	16.16	16.19	15.52	15.63
153	NYSE	DFS	Thu, Feb 7, 2008	16.00	16.46	15.85	16.21
152	NYSE	DFS	Wed, Feb 6, 2008	15.94	16.02	15.33	15.77
151	NYSE	DFS	Tue, Feb 5, 2008	16.16	16.60	15.50	15.80
150	NYSE	DFS	Mon, Feb 4, 2008	17.06	17.39	16.16	16.34
149	NYSE	DFS	Fri, Feb 1, 2008	17.21	17.98	17.00	17.96
148	NYSE	DFS	Thu, Jan 31, 2008	16.08	17.99	15.58	17.47
147	NYSE	DFS	Wed, Jan 30, 2008	16.31	17.02	16.22	16.28
146	NYSE	DFS	Tue, Jan 29, 2008	16.08	16.50	15.87	16.35
145	NYSE	DFS	Mon, Jan 28, 2008	15.45	16.01	15.02	16.00
144	NYSE	DFS	Fri, Jan 25, 2008	15.88	16.90	15.43	15.56
143	NYSE	DFS	Thu, Jan 24, 2008	14.62	17.09	14.52	15.70
142	NYSE	DFS	Wed, Jan 23, 2008	12.31	14.65	11.77	14.60
141	NYSE	DFS	Tue, Jan 22, 2008	10.94	13.81	10.94	12.71
140	NYSE	DFS	Fri, Jan 18, 2008	12.65	13.06	12.41	12.63
139	NYSE	DFS	Thu, Jan 17, 2008	13.09	13.25	12.50	12.55
138	NYSE	DFS	Wed, Jan 16, 2008	13.11	13.33	12.69	13.07
137	NYSE	DFS	Tue, Jan 15, 2008	13.40	13.50	13.13	13.20
136	NYSE	DFS	Mon, Jan 14, 2008	13.81	13.97	13.42	13.56
135	NYSE	DFS	Fri, Jan 11, 2008	13.87	14.00	13.43	13.73
134	NYSE	DFS	Thu, Jan 10, 2008	13.97	14.63	13.34	14.26
133	NYSE	DFS	Wed, Jan 9, 2008	13.57	14.21	13.40	14.18
132	NYSE	DFS	Tue, Jan 8, 2008	14.43	14.68	13.54	13.60
131	NYSE	DFS	Mon, Jan 7, 2008	14.10	14.77	13.99	14.38
130	NYSE	DFS	Fri, Jan 4, 2008	14.61	14.69	13.62	13.94
129	NYSE	DFS	Thu, Jan 3, 2008	14.98	15.26	14.76	14.83
128	NYSE	DFS	Wed, Jan 2, 2008	15.10	15.49	14.84	14.90
127	NYSE	DFS	Mon, Dec 31, 2007	14.88	15.27	14.87	15.08
126	NYSE	DFS	Fri, Dec 28, 2007	15.14	15.38	14.81	14.94
125	NYSE	DFS	Thu, Dec 27, 2007	15.72	15.78	15.20	15.20
124	NYSE	DFS	Wed, Dec 26, 2007	15.31	15.78	15.31	15.71
123	NYSE	DFS	Mon, Dec 24, 2007	15.32	15.73	15.32	15.63
122	NYSE	DFS	Fri, Dec 21, 2007	15.66	15.75	15.31	15.50
121	NYSE	DFS	Thu, Dec 20, 2007	16.35	16.99	15.34	15.46
120	NYSE	DFS	Wed, Dec 19, 2007	16.14	16.14	15.55	15.89
119	NYSE	DFS	Tue, Dec 18, 2007	15.69	16.05	15.54	15.89
118	NYSE	DFS	Mon, Dec 17, 2007	15.54	15.97	15.20	15.61
117	NYSE	DFS	Fri, Dec 14, 2007	16.16	16.19	15.50	15.64
116	NYSE	DFS	Thu, Dec 13, 2007	16.40	16.47	15.80	16.42
115	NYSE	DFS	Wed, Dec 12, 2007	16.72	17.10	16.12	16.51
114	NYSE	DFS	Tue, Dec 11, 2007	17.26	17.26	16.29	16.32
113	NYSE	DFS	Mon, Dec 10, 2007	16.77	17.75	16.68	17.27
112	NYSE	DFS	Fri, Dec 7, 2007	16.83	17.13	16.40	16.76
111	NYSE	DFS	Thu, Dec 6, 2007	16.63	17.32	16.47	17.32
110	NYSE	DFS	Wed, Dec 5, 2007	16.33	16.83	16.31	16.45
109	NYSE	DFS	Tue, Dec 4, 2007	16.32	16.68	16.19	16.21
108	NYSE	DFS	Mon, Dec 3, 2007	17.37	17.85	16.28	16.39
107	NYSE	DFS	Fri, Nov 30, 2007	17.77	18.58	17.21	17.37
106	NYSE	DFS	Thu, Nov 29, 2007	17.76	17.76	17.21	17.28
105	NYSE	DFS	Wed, Nov 28, 2007	16.91	17.68	16.90	17.65
104	NYSE	DFS	Tue, Nov 27, 2007	16.25	16.79	16.25	16.75
103	NYSE	DFS	Mon, Nov 26, 2007	17.00	17.00	16.20	16.30
102	NYSE	DFS	Fri, Nov 23, 2007	16.39	16.85	15.95	16.68
101	NYSE	DFS	Wed, Nov 21, 2007	15.72	16.55	15.72	16.25
100	NYSE	DFS	Tue, Nov 20, 2007	16.89	17.09	15.98	16.44
99	NYSE	DFS	Mon, Nov 19, 2007	17.20	17.20	16.65	16.74
98	NYSE	DFS	Fri, Nov 16, 2007	17.76	18.05	17.50	17.76
97	NYSE	DFS	Thu, Nov 15, 2007	18.18	18.30	17.59	17.68
96	NYSE	DFS	Wed, Nov 14, 2007	18.88	19.30	18.27	18.29
95	NYSE	DFS	Tue, Nov 13, 2007	18.20	19.50	17.97	19.00
94	NYSE	DFS	Mon, Nov 12, 2007	17.95	18.70	17.53	18.01
93	NYSE	DFS	Fri, Nov 9, 2007	17.00	17.99	17.00	17.82
92	NYSE	DFS	Thu, Nov 8, 2007	17.16	17.79	16.96	17.70
91	NYSE	DFS	Wed, Nov 7, 2007	17.50	18.02	17.14	17.26
90	NYSE	DFS	Tue, Nov 6, 2007	18.14	18.47	17.86	18.24
89	NYSE	DFS	Mon, Nov 5, 2007	18.14	18.23	17.74	18.15
88	NYSE	DFS	Fri, Nov 2, 2007	18.67	18.67	17.67	18.18
87	NYSE	DFS	Thu, Nov 1, 2007	18.95	18.98	17.50	18.52
86	NYSE	DFS	Wed, Oct 31, 2007	20.80	20.91	19.00	19.30
85	NYSE	DFS	Tue, Oct 30, 2007	19.40	20.41	19.13	20.14
84	NYSE	DFS	Mon, Oct 29, 2007	19.16	19.87	19.16	19.49
83	NYSE	DFS	Fri, Oct 26, 2007	18.68	19.01	17.99	18.93
82	NYSE	DFS	Thu, Oct 25, 2007	18.38	18.64	16.91	17.56
81	NYSE	DFS	Wed, Oct 24, 2007	19.39	19.50	17.79	18.39
80	NYSE	DFS	Tue, Oct 23, 2007	20.00	20.17	19.06	19.41
79	NYSE	DFS	Mon, Oct 22, 2007	19.08	19.76	18.85	19.68
78	NYSE	DFS	Fri, Oct 19, 2007	20.49	20.54	19.69	19.80
77	NYSE	DFS	Thu, Oct 18, 2007	20.61	20.74	20.27	20.53
76	NYSE	DFS	Wed, Oct 17, 2007	21.63	21.73	20.44	20.78
75	NYSE	DFS	Tue, Oct 16, 2007	21.34	21.37	20.77	20.93
74	NYSE	DFS	Mon, Oct 15, 2007	22.10	22.20	20.91	21.38
73	NYSE	DFS	Fri, Oct 12, 2007	22.09	22.29	21.85	22.13
72	NYSE	DFS	Thu, Oct 11, 2007	22.85	23.13	21.94	22.03
71	NYSE	DFS	Wed, Oct 10, 2007	23.00	23.01	22.50	22.65
70	NYSE	DFS	Tue, Oct 9, 2007	22.67	23.33	22.61	23.03
69	NYSE	DFS	Mon, Oct 8, 2007	22.60	22.76	22.48	22.65
68	NYSE	DFS	Fri, Oct 5, 2007	22.23	22.90	22.20	22.73
67	NYSE	DFS	Thu, Oct 4, 2007	21.50	22.07	21.38	22.02
66	NYSE	DFS	Wed, Oct 3, 2007	21.30	22.10	21.25	21.35
65	NYSE	DFS	Tue, Oct 2, 2007	21.57	22.14	21.27	21.37
64	NYSE	DFS	Mon, Oct 1, 2007	21.00	21.59	20.63	21.57
63	NYSE	DFS	Fri, Sep 28, 2007	20.70	20.87	20.33	20.80
62	NYSE	DFS	Thu, Sep 27, 2007	21.16	21.33	20.59	20.67
61	NYSE	DFS	Wed, Sep 26, 2007	21.65	21.94	21.21	21.25
60	NYSE	DFS	Tue, Sep 25, 2007	22.26	22.26	21.17	21.72
59	NYSE	DFS	Mon, Sep 24, 2007	22.70	23.48	22.24	22.26
58	NYSE	DFS	Fri, Sep 21, 2007	22.75	22.80	21.98	22.40
57	NYSE	DFS	Thu, Sep 20, 2007	23.27	24.00	22.61	22.66
56	NYSE	DFS	Wed, Sep 19, 2007	23.22	23.82	23.02	23.41
55	NYSE	DFS	Tue, Sep 18, 2007	21.40	23.09	21.16	23.09
54	NYSE	DFS	Mon, Sep 17, 2007	21.21	21.41	20.50	21.32
53	NYSE	DFS	Fri, Sep 14, 2007	21.29	21.56	21.01	21.27
52	NYSE	DFS	Thu, Sep 13, 2007	21.00	21.74	21.00	21.34
51	NYSE	DFS	Wed, Sep 12, 2007	20.45	21.44	20.25	21.00
50	NYSE	DFS	Tue, Sep 11, 2007	20.52	21.15	20.47	20.61
49	NYSE	DFS	Mon, Sep 10, 2007	21.17	21.52	20.25	20.56
48	NYSE	DFS	Fri, Sep 7, 2007	21.98	21.98	20.86	21.11
47	NYSE	DFS	Thu, Sep 6, 2007	22.51	22.52	22.05	22.28
46	NYSE	DFS	Wed, Sep 5, 2007	22.68	23.12	22.36	22.55
45	NYSE	DFS	Tue, Sep 4, 2007	23.05	23.56	22.63	23.43
44	NYSE	DFS	Fri, Aug 31, 2007	23.01	23.88	22.54	23.14
43	NYSE	DFS	Thu, Aug 30, 2007	22.82	23.00	22.50	22.76
42	NYSE	DFS	Wed, Aug 29, 2007	22.57	23.58	21.59	23.33
41	NYSE	DFS	Tue, Aug 28, 2007	23.32	23.55	22.56	22.71
40	NYSE	DFS	Mon, Aug 27, 2007	24.02	24.04	23.70	23.83
39	NYSE	DFS	Fri, Aug 24, 2007	23.42	24.02	23.38	23.99
38	NYSE	DFS	Thu, Aug 23, 2007	23.94	24.03	23.18	23.70
37	NYSE	DFS	Wed, Aug 22, 2007	23.66	24.00	23.25	23.73
36	NYSE	DFS	Tue, Aug 21, 2007	23.09	23.96	23.07	23.67
35	NYSE	DFS	Mon, Aug 20, 2007	23.10	23.50	22.48	23.45
34	NYSE	DFS	Fri, Aug 17, 2007	23.89	23.99	22.91	23.18
33	NYSE	DFS	Thu, Aug 16, 2007	20.50	23.14	20.47	22.85
32	NYSE	DFS	Wed, Aug 15, 2007	21.89	22.40	21.16	21.66
31	NYSE	DFS	Tue, Aug 14, 2007	22.29	22.66	21.71	21.96
30	NYSE	DFS	Mon, Aug 13, 2007	21.26	22.29	21.26	22.10
29	NYSE	DFS	Fri, Aug 10, 2007	21.75	21.95	20.35	20.86
28	NYSE	DFS	Thu, Aug 9, 2007	23.40	23.96	22.06	22.16
27	NYSE	DFS	Wed, Aug 8, 2007	23.50	24.57	23.00	24.29
26	NYSE	DFS	Tue, Aug 7, 2007	22.05	23.53	21.72	22.88
25	NYSE	DFS	Mon, Aug 6, 2007	22.24	23.53	21.25	22.15
24	NYSE	DFS	Fri, Aug 3, 2007	22.66	23.11	21.53	21.99
23	NYSE	DFS	Thu, Aug 2, 2007	22.50	24.05	22.48	23.37
22	NYSE	DFS	Wed, Aug 1, 2007	22.68	23.07	22.05	22.88
21	NYSE	DFS	Tue, Jul 31, 2007	23.65	24.10	22.83	23.05
20	NYSE	DFS	Mon, Jul 30, 2007	23.40	23.93	22.37	23.57
19	NYSE	DFS	Fri, Jul 27, 2007	24.26	24.70	23.33	23.33
18	NYSE	DFS	Thu, Jul 26, 2007	23.26	24.88	22.75	24.62
17	NYSE	DFS	Wed, Jul 25, 2007	24.76	24.84	23.75	24.10
16	NYSE	DFS	Tue, Jul 24, 2007	25.54	25.60	24.93	25.00
15	NYSE	DFS	Mon, Jul 23, 2007	26.30	26.51	26.10	26.12
14	NYSE	DFS	Fri, Jul 20, 2007	26.71	27.12	26.25	26.30
13	NYSE	DFS	Thu, Jul 19, 2007	26.25	26.95	26.25	26.71
12	NYSE	DFS	Wed, Jul 18, 2007	26.45	26.50	25.70	26.36
11	NYSE	DFS	Tue, Jul 17, 2007	26.96	26.99	26.31	26.50
10	NYSE	DFS	Mon, Jul 16, 2007	27.21	27.45	26.66	26.84
9	NYSE	DFS	Fri, Jul 13, 2007	26.47	27.43	26.02	27.16
8	NYSE	DFS	Thu, Jul 12, 2007	25.59	26.59	25.21	26.34
7	NYSE	DFS	Wed, Jul 11, 2007	25.02	25.27	24.75	25.21
6	NYSE	DFS	Tue, Jul 10, 2007	25.60	25.65	24.80	24.90
5	NYSE	DFS	Mon, Jul 9, 2007	25.72	26.54	25.44	25.54
4	NYSE	DFS	Fri, Jul 6, 2007	25.64	25.86	25.21	25.64
3	NYSE	DFS	Thu, Jul 5, 2007	26.25	26.92	25.74	25.93
2	NYSE	DFS	Tue, Jul 3, 2007	27.50	27.50	26.15	26.67
1	NYSE	DFS	Mon, Jul 2, 2007	28.55	29.15	27.20	27.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Discover Financial Services NYSE:DFS 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