DB Gold Double Long ETN due February 15, 2038 AMEX:DGP Historical Prices

Below are the 4031 trading days of historical prices for DGP.

#	Exchange	Symbol	Date	Open	High	Low	Close
4031	AMEX	DGP	Wed, Mar 6, 2024	46.32	46.96	46.32	46.62
4030	AMEX	DGP	Tue, Mar 5, 2024	46.02	46.57	45.68	45.88
4029	AMEX	DGP	Mon, Mar 4, 2024	44.57	45.54	44.57	45.43
4028	AMEX	DGP	Fri, Mar 1, 2024	43.41	44.25	43.41	44.24
4027	AMEX	DGP	Thu, Feb 29, 2024	42.13	42.91	42.13	42.41
4026	AMEX	DGP	Wed, Feb 28, 2024	42.02	42.04	41.83	41.99
4025	AMEX	DGP	Tue, Feb 27, 2024	42.00	42.00	41.73	41.99
4024	AMEX	DGP	Mon, Feb 26, 2024	41.75	42.05	41.58	41.99
4023	AMEX	DGP	Fri, Feb 23, 2024	42.29	42.81	42.08	42.27
4022	AMEX	DGP	Thu, Feb 22, 2024	41.62	41.69	41.60	41.69
4021	AMEX	DGP	Wed, Feb 21, 2024	41.80	42.50	41.63	41.75
4020	AMEX	DGP	Tue, Feb 20, 2024	41.67	41.83	41.60	41.63
4019	AMEX	DGP	Fri, Feb 16, 2024	40.73	41.40	40.73	41.29
4018	AMEX	DGP	Thu, Feb 15, 2024	40.93	40.93	40.53	40.91
4017	AMEX	DGP	Wed, Feb 14, 2024	40.35	40.44	40.23	40.44
4016	AMEX	DGP	Tue, Feb 13, 2024	40.42	40.46	40.39	40.42
4015	AMEX	DGP	Mon, Feb 12, 2024	41.30	41.45	41.18	41.45
4014	AMEX	DGP	Fri, Feb 9, 2024	41.68	41.97	41.55	41.68
4013	AMEX	DGP	Thu, Feb 8, 2024	41.84	42.13	41.84	42.10
4012	AMEX	DGP	Wed, Feb 7, 2024	41.91	42.40	41.91	42.21
4011	AMEX	DGP	Tue, Feb 6, 2024	41.87	42.18	41.87	42.18
4010	AMEX	DGP	Mon, Feb 5, 2024	41.41	41.75	41.40	41.74
4009	AMEX	DGP	Fri, Feb 2, 2024	41.95	42.22	41.95	42.15
4008	AMEX	DGP	Thu, Feb 1, 2024	42.55	43.29	42.55	42.80
4007	AMEX	DGP	Wed, Jan 31, 2024	42.75	42.75	42.04	42.04
4006	AMEX	DGP	Tue, Jan 30, 2024	42.85	42.85	41.73	42.22
4005	AMEX	DGP	Mon, Jan 29, 2024	41.90	42.28	41.50	42.10
4004	AMEX	DGP	Fri, Jan 26, 2024	41.33	41.54	41.19	41.54
4003	AMEX	DGP	Thu, Jan 25, 2024	41.48	41.78	41.19	41.59
4002	AMEX	DGP	Wed, Jan 24, 2024	42.03	42.03	41.26	41.28
4001	AMEX	DGP	Tue, Jan 23, 2024	41.61	41.94	41.61	41.94
4000	AMEX	DGP	Mon, Jan 22, 2024	41.13	41.79	41.13	41.59
3999	AMEX	DGP	Fri, Jan 19, 2024	42.00	42.01	41.45	41.98
3998	AMEX	DGP	Thu, Jan 18, 2024	41.25	41.68	41.25	41.68
3997	AMEX	DGP	Wed, Jan 17, 2024	41.35	41.35	41.00	41.03
3996	AMEX	DGP	Tue, Jan 16, 2024	42.77	42.77	41.66	41.98
3995	AMEX	DGP	Fri, Jan 12, 2024	43.05	43.40	42.51	42.70
3994	AMEX	DGP	Thu, Jan 11, 2024	42.00	42.10	41.83	41.90
3993	AMEX	DGP	Wed, Jan 10, 2024	42.05	42.05	41.59	41.79
3992	AMEX	DGP	Tue, Jan 9, 2024	42.14	42.66	42.00	42.11
3991	AMEX	DGP	Mon, Jan 8, 2024	41.61	42.51	41.61	42.06
3990	AMEX	DGP	Fri, Jan 5, 2024	42.83	43.37	42.40	42.73
3989	AMEX	DGP	Thu, Jan 4, 2024	42.71	42.71	42.66	42.66
3988	AMEX	DGP	Wed, Jan 3, 2024	42.36	42.64	42.03	42.60
3987	AMEX	DGP	Tue, Jan 2, 2024	43.85	43.85	43.24	43.39
3986	AMEX	DGP	Fri, Dec 29, 2023	43.55	43.73	43.33	43.55
3985	AMEX	DGP	Thu, Dec 28, 2023	44.11	44.12	43.52	43.73
3984	AMEX	DGP	Wed, Dec 27, 2023	43.70	44.48	43.70	43.94
3983	AMEX	DGP	Tue, Dec 26, 2023	43.37	43.65	43.11	43.65
3982	AMEX	DGP	Fri, Dec 22, 2023	42.96	43.78	42.96	43.15
3981	AMEX	DGP	Thu, Dec 21, 2023	42.68	42.93	42.68	42.74
3980	AMEX	DGP	Wed, Dec 20, 2023	41.89	42.60	41.89	42.29
3979	AMEX	DGP	Tue, Dec 19, 2023	42.26	42.84	42.26	42.60
3978	AMEX	DGP	Mon, Dec 18, 2023	41.75	42.18	41.75	42.18
3977	AMEX	DGP	Fri, Dec 15, 2023	42.74	42.74	41.73	41.91
3976	AMEX	DGP	Thu, Dec 14, 2023	42.60	42.64	42.25	42.48
3975	AMEX	DGP	Wed, Dec 13, 2023	40.35	42.80	40.35	42.75
3974	AMEX	DGP	Tue, Dec 12, 2023	40.34	40.34	40.34	40.34
3973	AMEX	DGP	Mon, Dec 11, 2023	40.75	40.86	40.26	40.52
3972	AMEX	DGP	Fri, Dec 8, 2023	41.45	41.86	40.99	41.35
3971	AMEX	DGP	Thu, Dec 7, 2023	42.50	42.50	42.39	42.41
3970	AMEX	DGP	Wed, Dec 6, 2023	42.42	42.53	42.32	42.37
3969	AMEX	DGP	Tue, Dec 5, 2023	41.38	42.00	41.38	41.94
3968	AMEX	DGP	Mon, Dec 4, 2023	43.45	43.45	42.13	42.46
3967	AMEX	DGP	Fri, Dec 1, 2023	43.00	44.50	43.00	44.19
3966	AMEX	DGP	Thu, Nov 30, 2023	42.76	42.82	42.67	42.82
3965	AMEX	DGP	Wed, Nov 29, 2023	43.33	43.45	43.10	43.30
3964	AMEX	DGP	Tue, Nov 28, 2023	43.00	43.50	42.52	43.28
3963	AMEX	DGP	Mon, Nov 27, 2023	42.00	42.20	41.68	42.20
3962	AMEX	DGP	Fri, Nov 24, 2023	41.47	41.71	41.46	41.58
3961	AMEX	DGP	Wed, Nov 22, 2023	41.46	41.46	41.06	41.21
3960	AMEX	DGP	Tue, Nov 21, 2023	41.48	41.90	41.43	41.43
3959	AMEX	DGP	Mon, Nov 20, 2023	40.47	40.72	40.47	40.65
3958	AMEX	DGP	Fri, Nov 17, 2023	41.12	41.12	40.75	40.77
3957	AMEX	DGP	Thu, Nov 16, 2023	40.84	40.99	40.70	40.77
3956	AMEX	DGP	Wed, Nov 15, 2023	40.21	40.36	39.78	40.07
3955	AMEX	DGP	Tue, Nov 14, 2023	40.37	40.37	40.01	40.19
3954	AMEX	DGP	Mon, Nov 13, 2023	39.20	39.44	39.20	39.44
3953	AMEX	DGP	Fri, Nov 10, 2023	39.78	39.78	38.79	39.10
3952	AMEX	DGP	Thu, Nov 9, 2023	39.84	40.07	39.84	40.00
3951	AMEX	DGP	Wed, Nov 8, 2023	40.00	40.18	39.41	39.58
3950	AMEX	DGP	Tue, Nov 7, 2023	40.21	41.01	40.02	40.34
3949	AMEX	DGP	Mon, Nov 6, 2023	40.83	40.94	40.72	40.92
3948	AMEX	DGP	Fri, Nov 3, 2023	41.53	42.00	41.25	41.33
3947	AMEX	DGP	Thu, Nov 2, 2023	40.80	41.01	40.80	41.01
3946	AMEX	DGP	Wed, Nov 1, 2023	41.21	41.21	40.51	40.77
3945	AMEX	DGP	Tue, Oct 31, 2023	41.98	41.98	41.02	41.16
3944	AMEX	DGP	Mon, Oct 30, 2023	41.96	42.00	41.48	41.64
3943	AMEX	DGP	Fri, Oct 27, 2023	41.97	42.24	40.93	42.04
3942	AMEX	DGP	Thu, Oct 26, 2023	41.25	41.34	41.09	41.27
3941	AMEX	DGP	Wed, Oct 25, 2023	41.00	41.49	40.62	41.05
3940	AMEX	DGP	Tue, Oct 24, 2023	40.29	40.70	40.29	40.65
3939	AMEX	DGP	Mon, Oct 23, 2023	41.20	41.20	40.69	40.99
3938	AMEX	DGP	Fri, Oct 20, 2023	41.00	41.50	41.00	41.11
3937	AMEX	DGP	Thu, Oct 19, 2023	39.92	40.89	39.92	40.74
3936	AMEX	DGP	Wed, Oct 18, 2023	39.82	40.39	39.72	39.89
3935	AMEX	DGP	Tue, Oct 17, 2023	38.72	39.49	38.72	38.96
3934	AMEX	DGP	Mon, Oct 16, 2023	38.42	39.00	38.38	38.60
3933	AMEX	DGP	Fri, Oct 13, 2023	38.20	39.25	38.20	38.94
3932	AMEX	DGP	Thu, Oct 12, 2023	38.87	38.87	36.53	36.83
3931	AMEX	DGP	Wed, Oct 11, 2023	36.76	36.99	36.69	36.94
3930	AMEX	DGP	Tue, Oct 10, 2023	36.32	36.42	36.29	36.42
3929	AMEX	DGP	Mon, Oct 9, 2023	36.07	36.65	35.96	36.65
3928	AMEX	DGP	Fri, Oct 6, 2023	35.19	35.40	35.03	35.29
3927	AMEX	DGP	Thu, Oct 5, 2023	34.73	35.61	34.56	35.61
3926	AMEX	DGP	Wed, Oct 4, 2023	34.99	35.84	34.99	35.84
3925	AMEX	DGP	Tue, Oct 3, 2023	35.01	35.30	34.82	34.98
3924	AMEX	DGP	Mon, Oct 2, 2023	35.77	35.77	34.62	35.22
3923	AMEX	DGP	Fri, Sep 29, 2023	36.50	36.50	35.65	36.43
3922	AMEX	DGP	Thu, Sep 28, 2023	37.30	37.30	36.50	36.86
3921	AMEX	DGP	Wed, Sep 27, 2023	37.67	37.70	37.06	37.27
3920	AMEX	DGP	Tue, Sep 26, 2023	38.35	38.38	38.02	38.07
3919	AMEX	DGP	Mon, Sep 25, 2023	39.17	39.17	38.77	38.81
3918	AMEX	DGP	Fri, Sep 22, 2023	39.10	39.29	39.10	39.29
3917	AMEX	DGP	Thu, Sep 21, 2023	38.87	39.30	38.87	39.20
3916	AMEX	DGP	Wed, Sep 20, 2023	39.95	39.96	39.60	39.60
3915	AMEX	DGP	Tue, Sep 19, 2023	39.58	39.89	39.37	39.46
3914	AMEX	DGP	Mon, Sep 18, 2023	39.29	39.61	39.29	39.47
3913	AMEX	DGP	Fri, Sep 15, 2023	39.36	39.91	39.30	39.30
3912	AMEX	DGP	Thu, Sep 14, 2023	38.51	38.76	38.51	38.76
3911	AMEX	DGP	Wed, Sep 13, 2023	38.78	38.78	38.58	38.58
3910	AMEX	DGP	Tue, Sep 12, 2023	39.16	39.16	38.41	39.12
3909	AMEX	DGP	Mon, Sep 11, 2023	39.21	39.57	38.95	39.12
3908	AMEX	DGP	Fri, Sep 8, 2023	39.26	39.46	38.95	39.46
3907	AMEX	DGP	Thu, Sep 7, 2023	39.07	39.17	38.83	39.17
3906	AMEX	DGP	Wed, Sep 6, 2023	39.19	39.19	38.79	38.96
3905	AMEX	DGP	Tue, Sep 5, 2023	39.60	39.85	39.26	39.46
3904	AMEX	DGP	Fri, Sep 1, 2023	40.45	40.48	40.11	40.11
3903	AMEX	DGP	Thu, Aug 31, 2023	40.29	41.14	39.80	40.94
3902	AMEX	DGP	Wed, Aug 30, 2023	41.40	41.40	39.95	40.29
3901	AMEX	DGP	Tue, Aug 29, 2023	39.90	40.45	39.90	40.45
3900	AMEX	DGP	Mon, Aug 28, 2023	38.91	40.20	38.91	40.20
3899	AMEX	DGP	Fri, Aug 25, 2023	39.03	39.20	39.03	39.20
3898	AMEX	DGP	Thu, Aug 24, 2023	39.32	39.32	39.28	39.28
3897	AMEX	DGP	Wed, Aug 23, 2023	39.87	41.44	38.93	39.49
3896	AMEX	DGP	Tue, Aug 22, 2023	38.01	38.29	37.81	38.20
3895	AMEX	DGP	Mon, Aug 21, 2023	37.87	38.19	37.85	38.08
3894	AMEX	DGP	Fri, Aug 18, 2023	38.01	38.97	37.95	37.95
3893	AMEX	DGP	Thu, Aug 17, 2023	37.81	37.91	37.81	37.91
3892	AMEX	DGP	Wed, Aug 16, 2023	38.56	38.57	37.99	38.15
3891	AMEX	DGP	Tue, Aug 15, 2023	38.70	38.84	38.44	38.44
3890	AMEX	DGP	Mon, Aug 14, 2023	38.55	39.03	38.55	38.78
3889	AMEX	DGP	Fri, Aug 11, 2023	38.93	41.46	38.93	39.16
3888	AMEX	DGP	Thu, Aug 10, 2023	39.19	40.10	38.91	38.91
3887	AMEX	DGP	Wed, Aug 9, 2023	39.52	40.41	39.06	40.41
3886	AMEX	DGP	Tue, Aug 8, 2023	40.00	41.17	39.50	39.93
3885	AMEX	DGP	Mon, Aug 7, 2023	39.83	40.53	39.83	40.53
3884	AMEX	DGP	Fri, Aug 4, 2023	40.61	41.24	40.10	40.74
3883	AMEX	DGP	Thu, Aug 3, 2023	39.98	40.43	39.98	40.43
3882	AMEX	DGP	Wed, Aug 2, 2023	40.14	40.67	39.95	40.32
3881	AMEX	DGP	Tue, Aug 1, 2023	40.26	40.50	40.26	40.50
3880	AMEX	DGP	Mon, Jul 31, 2023	41.29	41.57	41.21	41.22
3879	AMEX	DGP	Fri, Jul 28, 2023	40.92	41.15	40.90	41.15
3878	AMEX	DGP	Thu, Jul 27, 2023	40.50	40.60	40.12	40.53
3877	AMEX	DGP	Wed, Jul 26, 2023	41.69	41.80	41.56	41.64
3876	AMEX	DGP	Tue, Jul 25, 2023	41.02	41.42	41.02	41.42
3875	AMEX	DGP	Mon, Jul 24, 2023	41.05	41.14	40.82	40.93
3874	AMEX	DGP	Fri, Jul 21, 2023	41.19	41.40	41.19	41.33
3873	AMEX	DGP	Thu, Jul 20, 2023	41.27	41.53	41.27	41.53
3872	AMEX	DGP	Wed, Jul 19, 2023	40.44	41.91	40.44	41.91
3871	AMEX	DGP	Tue, Jul 18, 2023	42.13	42.13	41.69	41.86
3870	AMEX	DGP	Mon, Jul 17, 2023	40.71	40.98	40.71	40.92
3869	AMEX	DGP	Fri, Jul 14, 2023	42.00	42.00	40.99	40.99
3868	AMEX	DGP	Thu, Jul 13, 2023	41.20	41.99	41.08	41.99
3867	AMEX	DGP	Wed, Jul 12, 2023	40.89	41.50	40.89	41.20
3866	AMEX	DGP	Tue, Jul 11, 2023	40.29	40.31	40.15	40.15
3865	AMEX	DGP	Mon, Jul 10, 2023	39.66	40.14	39.56	39.56
3864	AMEX	DGP	Fri, Jul 7, 2023	40.79	40.98	39.71	39.85
3863	AMEX	DGP	Thu, Jul 6, 2023	39.24	39.69	38.67	39.69
3862	AMEX	DGP	Wed, Jul 5, 2023	38.82	40.04	38.82	39.57
3861	AMEX	DGP	Mon, Jul 3, 2023	39.43	40.74	39.43	39.77
3860	AMEX	DGP	Fri, Jun 30, 2023	39.63	39.75	39.33	39.75
3859	AMEX	DGP	Thu, Jun 29, 2023	39.10	39.38	38.64	39.20
3858	AMEX	DGP	Wed, Jun 28, 2023	39.18	39.56	39.18	39.56
3857	AMEX	DGP	Tue, Jun 27, 2023	40.00	40.00	39.31	39.32
3856	AMEX	DGP	Mon, Jun 26, 2023	40.40	40.40	39.78	39.78
3855	AMEX	DGP	Fri, Jun 23, 2023	40.37	40.79	39.80	40.79
3854	AMEX	DGP	Thu, Jun 22, 2023	39.82	39.92	39.45	39.76
3853	AMEX	DGP	Wed, Jun 21, 2023	40.55	40.55	39.76	40.44
3852	AMEX	DGP	Tue, Jun 20, 2023	41.01	41.39	38.00	40.42
3851	AMEX	DGP	Fri, Jun 16, 2023	41.30	41.77	41.30	41.77
3850	AMEX	DGP	Thu, Jun 15, 2023	41.13	41.46	41.13	41.32
3849	AMEX	DGP	Wed, Jun 14, 2023	41.28	41.67	41.01	41.01
3848	AMEX	DGP	Tue, Jun 13, 2023	41.52	42.38	40.91	41.23
3847	AMEX	DGP	Mon, Jun 12, 2023	42.02	42.02	41.78	41.78
3846	AMEX	DGP	Fri, Jun 9, 2023	41.63	42.02	41.63	42.02
3845	AMEX	DGP	Thu, Jun 8, 2023	41.94	41.94	41.51	41.83
3844	AMEX	DGP	Wed, Jun 7, 2023	41.96	42.51	41.00	41.49
3843	AMEX	DGP	Tue, Jun 6, 2023	42.05	42.05	41.58	42.05
3842	AMEX	DGP	Mon, Jun 5, 2023	41.01	41.64	41.39	41.36
3841	AMEX	DGP	Fri, Jun 2, 2023	42.17	42.17	41.36	41.36
3840	AMEX	DGP	Thu, Jun 1, 2023	41.61	42.91	41.61	42.41
3839	AMEX	DGP	Wed, May 31, 2023	41.70	43.21	41.44	41.72
3838	AMEX	DGP	Tue, May 30, 2023	41.25	43.82	41.25	41.94
3837	AMEX	DGP	Fri, May 26, 2023	41.09	41.09	40.84	41.00
3836	AMEX	DGP	Thu, May 25, 2023	41.90	41.90	40.82	40.91
3835	AMEX	DGP	Wed, May 24, 2023	41.86	42.31	41.50	42.03
3834	AMEX	DGP	Tue, May 23, 2023	42.92	42.93	42.54	42.54
3833	AMEX	DGP	Mon, May 22, 2023	42.25	42.25	42.00	42.19
3832	AMEX	DGP	Fri, May 19, 2023	41.40	42.68	41.40	42.47
3831	AMEX	DGP	Thu, May 18, 2023	41.91	42.17	41.25	41.53
3830	AMEX	DGP	Wed, May 17, 2023	43.12	43.12	42.25	42.70
3829	AMEX	DGP	Tue, May 16, 2023	43.80	44.08	42.75	43.15
3828	AMEX	DGP	Mon, May 15, 2023	45.00	45.00	44.00	44.58
3827	AMEX	DGP	Fri, May 12, 2023	44.33	44.33	43.80	44.12
3826	AMEX	DGP	Thu, May 11, 2023	44.56	44.60	43.68	44.38
3825	AMEX	DGP	Wed, May 10, 2023	45.17	45.17	44.05	44.60
3824	AMEX	DGP	Tue, May 9, 2023	44.44	45.42	44.31	45.00
3823	AMEX	DGP	Mon, May 8, 2023	44.38	44.44	44.31	44.32
3822	AMEX	DGP	Fri, May 5, 2023	44.10	44.97	43.77	44.52
3821	AMEX	DGP	Thu, May 4, 2023	45.34	46.43	45.34	46.00
3820	AMEX	DGP	Wed, May 3, 2023	45.00	45.69	44.50	45.37
3819	AMEX	DGP	Tue, May 2, 2023	43.06	44.99	43.06	44.51
3818	AMEX	DGP	Mon, May 1, 2023	43.83	43.83	42.61	42.62
3817	AMEX	DGP	Fri, Apr 28, 2023	43.20	43.90	42.73	43.41
3816	AMEX	DGP	Thu, Apr 27, 2023	42.85	42.87	42.54	42.87
3815	AMEX	DGP	Wed, Apr 26, 2023	43.73	43.73	42.86	42.88
3814	AMEX	DGP	Tue, Apr 25, 2023	42.85	43.54	42.85	43.47
3813	AMEX	DGP	Mon, Apr 24, 2023	42.78	42.95	42.56	42.95
3812	AMEX	DGP	Fri, Apr 21, 2023	42.25	42.78	42.23	42.72
3811	AMEX	DGP	Thu, Apr 20, 2023	44.19	44.19	43.54	43.63
3810	AMEX	DGP	Wed, Apr 19, 2023	43.40	43.57	42.95	43.18
3809	AMEX	DGP	Tue, Apr 18, 2023	43.50	44.00	43.50	44.00
3808	AMEX	DGP	Mon, Apr 17, 2023	44.00	44.00	42.90	43.58
3807	AMEX	DGP	Fri, Apr 14, 2023	44.50	45.40	43.01	43.83
3806	AMEX	DGP	Thu, Apr 13, 2023	44.95	45.77	44.95	45.42
3805	AMEX	DGP	Wed, Apr 12, 2023	43.84	44.35	43.83	44.15
3804	AMEX	DGP	Tue, Apr 11, 2023	43.84	43.90	43.35	43.83
3803	AMEX	DGP	Mon, Apr 10, 2023	43.07	43.07	42.95	43.04
3802	AMEX	DGP	Thu, Apr 6, 2023	42.68	43.93	42.68	43.82
3801	AMEX	DGP	Wed, Apr 5, 2023	44.68	44.88	44.12	44.35
3800	AMEX	DGP	Tue, Apr 4, 2023	42.94	44.75	42.94	44.44
3799	AMEX	DGP	Mon, Apr 3, 2023	42.51	43.28	42.18	42.88
3798	AMEX	DGP	Fri, Mar 31, 2023	42.41	42.94	42.23	42.24
3797	AMEX	DGP	Thu, Mar 30, 2023	42.00	42.70	42.00	42.70
3796	AMEX	DGP	Wed, Mar 29, 2023	42.09	43.17	41.85	41.95
3795	AMEX	DGP	Tue, Mar 28, 2023	42.20	42.45	41.80	42.45
3794	AMEX	DGP	Mon, Mar 27, 2023	41.50	41.68	41.26	41.68
3793	AMEX	DGP	Fri, Mar 24, 2023	43.09	43.50	41.42	42.56
3792	AMEX	DGP	Thu, Mar 23, 2023	42.35	43.83	42.20	43.08
3791	AMEX	DGP	Wed, Mar 22, 2023	41.21	42.68	41.20	42.33
3790	AMEX	DGP	Tue, Mar 21, 2023	41.60	42.05	41.20	41.43
3789	AMEX	DGP	Mon, Mar 20, 2023	43.00	43.00	42.50	42.75
3788	AMEX	DGP	Fri, Mar 17, 2023	41.95	42.92	41.00	42.75
3787	AMEX	DGP	Thu, Mar 16, 2023	40.12	41.38	40.12	40.77
3786	AMEX	DGP	Wed, Mar 15, 2023	40.02	41.19	39.84	39.94
3785	AMEX	DGP	Tue, Mar 14, 2023	39.66	39.84	39.48	39.52
3784	AMEX	DGP	Mon, Mar 13, 2023	39.72	39.95	39.43	39.95
3783	AMEX	DGP	Fri, Mar 10, 2023	38.25	38.48	38.08	38.36
3782	AMEX	DGP	Thu, Mar 9, 2023	37.11	37.25	36.95	37.16
3781	AMEX	DGP	Wed, Mar 8, 2023	36.57	36.57	36.52	36.52
3780	AMEX	DGP	Tue, Mar 7, 2023	37.22	37.22	36.24	36.44
3779	AMEX	DGP	Mon, Mar 6, 2023	38.10	38.10	37.55	37.71
3778	AMEX	DGP	Fri, Mar 3, 2023	37.60	38.06	37.57	38.06
3777	AMEX	DGP	Thu, Mar 2, 2023	37.09	37.55	37.07	37.20
3776	AMEX	DGP	Wed, Mar 1, 2023	37.11	37.60	37.11	37.43
3775	AMEX	DGP	Tue, Feb 28, 2023	36.45	37.15	36.45	36.96
3774	AMEX	DGP	Mon, Feb 27, 2023	36.34	36.66	36.21	36.41
3773	AMEX	DGP	Fri, Feb 24, 2023	36.30	36.30	36.09	36.24
3772	AMEX	DGP	Thu, Feb 23, 2023	36.62	37.02	36.60	36.64
3771	AMEX	DGP	Wed, Feb 22, 2023	37.60	37.60	36.89	36.89
3770	AMEX	DGP	Tue, Feb 21, 2023	37.60	37.60	37.15	37.50
3769	AMEX	DGP	Fri, Feb 17, 2023	37.59	37.86	37.28	37.60
3768	AMEX	DGP	Thu, Feb 16, 2023	37.74	37.88	37.11	37.44
3767	AMEX	DGP	Wed, Feb 15, 2023	37.83	37.83	37.08	37.33
3766	AMEX	DGP	Tue, Feb 14, 2023	37.68	38.28	37.68	38.28
3765	AMEX	DGP	Mon, Feb 13, 2023	37.50	38.23	37.50	38.23
3764	AMEX	DGP	Fri, Feb 10, 2023	37.97	39.00	37.97	38.61
3763	AMEX	DGP	Thu, Feb 9, 2023	39.79	39.88	38.58	38.69
3762	AMEX	DGP	Wed, Feb 8, 2023	38.90	38.97	38.83	38.91
3761	AMEX	DGP	Tue, Feb 7, 2023	38.31	39.28	38.31	38.61
3760	AMEX	DGP	Mon, Feb 6, 2023	38.31	38.69	38.31	38.52
3759	AMEX	DGP	Fri, Feb 3, 2023	39.03	39.05	38.28	38.48
3758	AMEX	DGP	Thu, Feb 2, 2023	42.20	42.20	40.33	40.44
3757	AMEX	DGP	Wed, Feb 1, 2023	41.48	42.13	40.54	42.13
3756	AMEX	DGP	Tue, Jan 31, 2023	40.85	41.49	40.63	41.16
3755	AMEX	DGP	Mon, Jan 30, 2023	40.70	41.01	40.70	41.01
3754	AMEX	DGP	Fri, Jan 27, 2023	40.86	41.20	40.86	41.04
3753	AMEX	DGP	Thu, Jan 26, 2023	41.82	41.84	41.01	41.34
3752	AMEX	DGP	Wed, Jan 25, 2023	41.49	42.01	41.49	41.86
3751	AMEX	DGP	Tue, Jan 24, 2023	40.92	41.86	40.92	41.61
3750	AMEX	DGP	Mon, Jan 23, 2023	40.63	41.38	40.63	41.27
3749	AMEX	DGP	Fri, Jan 20, 2023	41.01	41.32	41.00	41.02
3748	AMEX	DGP	Thu, Jan 19, 2023	40.36	41.14	40.36	41.12
3747	AMEX	DGP	Wed, Jan 18, 2023	40.73	41.23	40.00	40.11
3746	AMEX	DGP	Tue, Jan 17, 2023	40.83	40.86	40.27	40.45
3745	AMEX	DGP	Fri, Jan 13, 2023	40.07	42.02	40.07	41.01
3744	AMEX	DGP	Thu, Jan 12, 2023	39.69	40.00	39.21	40.00
3743	AMEX	DGP	Wed, Jan 11, 2023	39.35	39.35	39.00	39.32
3742	AMEX	DGP	Tue, Jan 10, 2023	39.16	39.60	39.03	39.19
3741	AMEX	DGP	Mon, Jan 9, 2023	39.28	39.30	38.50	38.98
3740	AMEX	DGP	Fri, Jan 6, 2023	38.27	39.29	38.25	39.04
3739	AMEX	DGP	Thu, Jan 5, 2023	37.96	38.06	37.17	37.54
3738	AMEX	DGP	Wed, Jan 4, 2023	38.23	38.69	38.11	38.40
3737	AMEX	DGP	Tue, Jan 3, 2023	38.01	38.13	37.18	37.65
3736	AMEX	DGP	Fri, Dec 30, 2022	36.86	37.28	36.85	37.23
3735	AMEX	DGP	Thu, Dec 29, 2022	36.27	37.40	36.27	36.68
3734	AMEX	DGP	Wed, Dec 28, 2022	36.67	37.19	36.05	36.39
3733	AMEX	DGP	Tue, Dec 27, 2022	36.31	37.60	36.31	36.66
3732	AMEX	DGP	Fri, Dec 23, 2022	37.25	37.25	35.97	36.14
3731	AMEX	DGP	Thu, Dec 22, 2022	36.13	36.26	35.56	35.78
3730	AMEX	DGP	Wed, Dec 21, 2022	36.95	37.00	36.58	36.78
3729	AMEX	DGP	Tue, Dec 20, 2022	36.92	37.03	36.75	36.85
3728	AMEX	DGP	Mon, Dec 19, 2022	35.79	36.37	35.27	35.60
3727	AMEX	DGP	Fri, Dec 16, 2022	35.53	35.93	35.53	35.93
3726	AMEX	DGP	Thu, Dec 15, 2022	35.57	35.67	35.00	35.41
3725	AMEX	DGP	Wed, Dec 14, 2022	36.82	36.82	36.54	36.55
3724	AMEX	DGP	Tue, Dec 13, 2022	37.58	37.58	36.55	36.71
3723	AMEX	DGP	Mon, Dec 12, 2022	36.47	36.47	35.34	35.59
3722	AMEX	DGP	Fri, Dec 9, 2022	36.09	36.39	35.92	36.37
3721	AMEX	DGP	Thu, Dec 8, 2022	35.88	35.94	35.63	35.94
3720	AMEX	DGP	Wed, Dec 7, 2022	36.28	36.29	35.58	35.89
3719	AMEX	DGP	Tue, Dec 6, 2022	35.25	35.42	35.07	35.42
3718	AMEX	DGP	Mon, Dec 5, 2022	36.23	36.23	35.07	35.46
3717	AMEX	DGP	Fri, Dec 2, 2022	36.41	36.41	35.71	36.23
3716	AMEX	DGP	Thu, Dec 1, 2022	36.34	36.48	36.10	36.40
3715	AMEX	DGP	Wed, Nov 30, 2022	35.45	35.45	34.39	35.20
3714	AMEX	DGP	Tue, Nov 29, 2022	34.61	34.61	34.61	34.61
3713	AMEX	DGP	Mon, Nov 28, 2022	34.43	34.59	34.02	34.07
3712	AMEX	DGP	Fri, Nov 25, 2022	34.25	34.88	34.25	34.72
3711	AMEX	DGP	Wed, Nov 23, 2022	35.03	35.03	34.14	34.69
3710	AMEX	DGP	Tue, Nov 22, 2022	34.20	35.05	33.79	34.29
3709	AMEX	DGP	Mon, Nov 21, 2022	34.24	34.99	33.90	34.53
3708	AMEX	DGP	Fri, Nov 18, 2022	35.49	35.49	34.29	34.29
3707	AMEX	DGP	Thu, Nov 17, 2022	35.29	36.50	34.61	34.98
3706	AMEX	DGP	Wed, Nov 16, 2022	35.60	35.84	35.32	35.49
3705	AMEX	DGP	Tue, Nov 15, 2022	35.49	35.51	35.11	35.51
3704	AMEX	DGP	Mon, Nov 14, 2022	35.44	35.51	35.01	35.51
3703	AMEX	DGP	Fri, Nov 11, 2022	34.50	35.63	34.50	35.28
3702	AMEX	DGP	Thu, Nov 10, 2022	34.05	34.66	34.05	34.56
3701	AMEX	DGP	Wed, Nov 9, 2022	33.20	33.20	32.72	32.89
3700	AMEX	DGP	Tue, Nov 8, 2022	31.77	33.93	31.77	33.11
3699	AMEX	DGP	Mon, Nov 7, 2022	31.89	32.05	31.74	31.74
3698	AMEX	DGP	Fri, Nov 4, 2022	31.35	32.09	31.32	31.99
3697	AMEX	DGP	Thu, Nov 3, 2022	29.51	30.34	29.50	30.07
3696	AMEX	DGP	Wed, Nov 2, 2022	31.06	31.50	30.41	30.41
3695	AMEX	DGP	Tue, Nov 1, 2022	30.60	30.88	30.60	30.80
3694	AMEX	DGP	Mon, Oct 31, 2022	30.26	30.50	30.18	30.18
3693	AMEX	DGP	Fri, Oct 28, 2022	30.83	30.83	30.40	30.75
3692	AMEX	DGP	Thu, Oct 27, 2022	31.72	31.72	31.10	31.30
3691	AMEX	DGP	Wed, Oct 26, 2022	31.61	31.64	31.41	31.59
3690	AMEX	DGP	Tue, Oct 25, 2022	30.98	31.35	30.93	31.34
3689	AMEX	DGP	Mon, Oct 24, 2022	31.39	31.39	30.79	30.89
3688	AMEX	DGP	Fri, Oct 21, 2022	30.19	31.23	30.19	31.09
3687	AMEX	DGP	Thu, Oct 20, 2022	30.83	30.84	29.99	29.99
3686	AMEX	DGP	Wed, Oct 19, 2022	30.51	30.51	30.06	30.21
3685	AMEX	DGP	Tue, Oct 18, 2022	31.35	31.35	31.35	31.35
3684	AMEX	DGP	Mon, Oct 17, 2022	32.03	32.19	30.76	30.93
3683	AMEX	DGP	Fri, Oct 14, 2022	31.16	31.81	30.53	30.69
3682	AMEX	DGP	Thu, Oct 13, 2022	30.83	32.00	30.83	31.85
3681	AMEX	DGP	Wed, Oct 12, 2022	31.68	31.95	31.64	31.90
3680	AMEX	DGP	Tue, Oct 11, 2022	31.68	32.26	31.50	31.73
3679	AMEX	DGP	Mon, Oct 10, 2022	31.83	31.83	31.52	31.76
3678	AMEX	DGP	Fri, Oct 7, 2022	32.90	32.90	32.66	32.68
3677	AMEX	DGP	Thu, Oct 6, 2022	33.30	33.50	33.17	33.40
3676	AMEX	DGP	Wed, Oct 5, 2022	33.45	34.17	33.00	33.77
3675	AMEX	DGP	Tue, Oct 4, 2022	33.33	34.48	33.30	34.00
3674	AMEX	DGP	Mon, Oct 3, 2022	31.57	33.00	31.57	32.90
3673	AMEX	DGP	Fri, Sep 30, 2022	31.75	32.00	31.23	31.34
3672	AMEX	DGP	Thu, Sep 29, 2022	31.45	31.75	31.01	31.75
3671	AMEX	DGP	Wed, Sep 28, 2022	30.77	31.74	30.77	31.55
3670	AMEX	DGP	Tue, Sep 27, 2022	30.33	30.50	30.15	30.26
3669	AMEX	DGP	Mon, Sep 26, 2022	30.66	31.09	29.38	30.21
3668	AMEX	DGP	Fri, Sep 23, 2022	30.77	31.14	30.64	30.64
3667	AMEX	DGP	Thu, Sep 22, 2022	32.01	32.08	31.75	32.04
3666	AMEX	DGP	Wed, Sep 21, 2022	31.59	32.53	31.59	32.11
3665	AMEX	DGP	Tue, Sep 20, 2022	31.69	31.76	31.41	31.54
3664	AMEX	DGP	Mon, Sep 19, 2022	31.44	32.14	31.44	32.14
3663	AMEX	DGP	Fri, Sep 16, 2022	31.03	32.48	31.03	32.13
3662	AMEX	DGP	Thu, Sep 15, 2022	32.20	32.50	31.41	31.50
3661	AMEX	DGP	Wed, Sep 14, 2022	33.04	33.04	32.75	32.75
3660	AMEX	DGP	Tue, Sep 13, 2022	32.93	33.23	32.93	33.06
3659	AMEX	DGP	Mon, Sep 12, 2022	34.11	34.11	33.92	33.92
3658	AMEX	DGP	Fri, Sep 9, 2022	33.48	33.75	33.48	33.58
3657	AMEX	DGP	Thu, Sep 8, 2022	33.23	33.23	33.23	33.23
3656	AMEX	DGP	Wed, Sep 7, 2022	32.83	33.68	32.83	33.65
3655	AMEX	DGP	Tue, Sep 6, 2022	33.27	33.27	32.95	32.95
3654	AMEX	DGP	Fri, Sep 2, 2022	33.11	33.72	33.11	33.33
3653	AMEX	DGP	Thu, Sep 1, 2022	32.71	32.86	32.47	32.75
3652	AMEX	DGP	Wed, Aug 31, 2022	33.77	33.80	33.38	33.51
3651	AMEX	DGP	Tue, Aug 30, 2022	34.24	34.24	33.81	33.92
3650	AMEX	DGP	Mon, Aug 29, 2022	34.46	34.74	34.46	34.48
3649	AMEX	DGP	Fri, Aug 26, 2022	34.52	34.52	34.37	34.48
3648	AMEX	DGP	Thu, Aug 25, 2022	35.49	35.49	35.13	35.28
3647	AMEX	DGP	Wed, Aug 24, 2022	34.85	35.14	34.80	35.09
3646	AMEX	DGP	Tue, Aug 23, 2022	34.85	35.09	34.85	34.90
3645	AMEX	DGP	Mon, Aug 22, 2022	34.38	34.50	34.38	34.42
3644	AMEX	DGP	Fri, Aug 19, 2022	35.02	35.02	34.84	34.85
3643	AMEX	DGP	Thu, Aug 18, 2022	35.75	35.75	35.37	35.37
3642	AMEX	DGP	Wed, Aug 17, 2022	35.90	35.90	35.35	35.65
3641	AMEX	DGP	Tue, Aug 16, 2022	36.01	36.12	36.01	36.12
3640	AMEX	DGP	Mon, Aug 15, 2022	36.30	36.34	36.02	36.20
3639	AMEX	DGP	Fri, Aug 12, 2022	37.00	37.19	37.00	37.19
3638	AMEX	DGP	Thu, Aug 11, 2022	36.62	36.62	36.51	36.51
3637	AMEX	DGP	Wed, Aug 10, 2022	36.83	37.01	36.72	36.72
3636	AMEX	DGP	Tue, Aug 9, 2022	36.98	37.00	36.79	36.92
3635	AMEX	DGP	Mon, Aug 8, 2022	36.33	36.65	36.33	36.64
3634	AMEX	DGP	Fri, Aug 5, 2022	35.63	36.19	35.63	36.11
3633	AMEX	DGP	Thu, Aug 4, 2022	36.59	36.95	36.44	36.88
3632	AMEX	DGP	Wed, Aug 3, 2022	35.72	35.91	35.35	35.72
3631	AMEX	DGP	Tue, Aug 2, 2022	36.25	36.42	35.51	35.51
3630	AMEX	DGP	Mon, Aug 1, 2022	35.81	36.17	35.79	35.94
3629	AMEX	DGP	Fri, Jul 29, 2022	35.30	36.52	35.29	35.79
3628	AMEX	DGP	Thu, Jul 28, 2022	34.84	35.43	34.84	35.30
3627	AMEX	DGP	Wed, Jul 27, 2022	33.65	34.69	33.60	34.44
3626	AMEX	DGP	Tue, Jul 26, 2022	33.86	33.86	33.65	33.76
3625	AMEX	DGP	Mon, Jul 25, 2022	33.75	33.86	33.75	33.82
3624	AMEX	DGP	Fri, Jul 22, 2022	34.03	34.67	33.93	34.02
3623	AMEX	DGP	Thu, Jul 21, 2022	33.02	33.82	33.02	33.82
3622	AMEX	DGP	Wed, Jul 20, 2022	33.65	33.65	32.86	32.86
3621	AMEX	DGP	Tue, Jul 19, 2022	33.49	33.66	33.48	33.48
3620	AMEX	DGP	Mon, Jul 18, 2022	33.92	33.92	33.28	33.33
3619	AMEX	DGP	Fri, Jul 15, 2022	33.33	33.34	33.02	33.22
3618	AMEX	DGP	Thu, Jul 14, 2022	33.37	33.50	33.02	33.42
3617	AMEX	DGP	Wed, Jul 13, 2022	34.11	34.92	34.07	34.36
3616	AMEX	DGP	Tue, Jul 12, 2022	34.34	34.34	34.04	34.06
3615	AMEX	DGP	Mon, Jul 11, 2022	34.55	34.73	34.35	34.38
3614	AMEX	DGP	Fri, Jul 8, 2022	34.73	35.09	34.72	34.77
3613	AMEX	DGP	Thu, Jul 7, 2022	34.79	35.04	34.71	34.72
3612	AMEX	DGP	Wed, Jul 6, 2022	35.57	35.61	34.38	34.68
3611	AMEX	DGP	Tue, Jul 5, 2022	36.98	37.01	35.73	35.84
3610	AMEX	DGP	Fri, Jul 1, 2022	36.80	37.66	36.80	37.51
3609	AMEX	DGP	Thu, Jun 30, 2022	37.97	38.07	36.88	37.40
3608	AMEX	DGP	Wed, Jun 29, 2022	38.49	38.49	38.07	38.07
3607	AMEX	DGP	Tue, Jun 28, 2022	38.25	38.25	38.11	38.11
3606	AMEX	DGP	Mon, Jun 27, 2022	38.48	38.48	38.22	38.23
3605	AMEX	DGP	Fri, Jun 24, 2022	38.26	38.60	38.22	38.24
3604	AMEX	DGP	Thu, Jun 23, 2022	38.88	38.88	38.31	38.40
3603	AMEX	DGP	Wed, Jun 22, 2022	38.97	39.31	38.90	38.90
3602	AMEX	DGP	Tue, Jun 21, 2022	38.72	39.11	38.56	38.58
3601	AMEX	DGP	Fri, Jun 17, 2022	39.08	39.11	38.85	38.92
3600	AMEX	DGP	Thu, Jun 16, 2022	38.46	39.54	38.41	39.53
3599	AMEX	DGP	Wed, Jun 15, 2022	38.40	39.00	37.95	38.69
3598	AMEX	DGP	Tue, Jun 14, 2022	37.99	38.11	37.46	37.61
3597	AMEX	DGP	Mon, Jun 13, 2022	38.75	38.81	38.13	38.22
3596	AMEX	DGP	Fri, Jun 10, 2022	38.52	40.50	38.52	40.44
3595	AMEX	DGP	Thu, Jun 9, 2022	39.47	39.47	38.99	39.32
3594	AMEX	DGP	Wed, Jun 8, 2022	39.78	39.78	39.54	39.54
3593	AMEX	DGP	Tue, Jun 7, 2022	39.53	39.61	39.46	39.61
3592	AMEX	DGP	Mon, Jun 6, 2022	39.47	39.47	39.02	39.10
3591	AMEX	DGP	Fri, Jun 3, 2022	40.04	40.05	39.39	39.49
3590	AMEX	DGP	Thu, Jun 2, 2022	40.05	40.33	39.93	40.31
3589	AMEX	DGP	Wed, Jun 1, 2022	39.22	39.37	39.05	39.37
3588	AMEX	DGP	Tue, May 31, 2022	39.68	39.68	38.75	38.93
3587	AMEX	DGP	Fri, May 27, 2022	39.70	39.72	39.58	39.58
3586	AMEX	DGP	Thu, May 26, 2022	39.47	39.66	39.24	39.60
3585	AMEX	DGP	Wed, May 25, 2022	39.60	39.75	39.15	39.75
3584	AMEX	DGP	Tue, May 24, 2022	39.88	40.38	39.88	40.30
3583	AMEX	DGP	Mon, May 23, 2022	39.45	39.82	39.45	39.68
3582	AMEX	DGP	Fri, May 20, 2022	39.40	39.40	39.00	39.31
3581	AMEX	DGP	Thu, May 19, 2022	38.94	39.45	38.94	39.22
3580	AMEX	DGP	Wed, May 18, 2022	37.91	38.38	37.81	38.06
3579	AMEX	DGP	Tue, May 17, 2022	38.72	38.72	38.00	38.03
3578	AMEX	DGP	Mon, May 16, 2022	37.51	38.54	37.51	38.54
3577	AMEX	DGP	Fri, May 13, 2022	37.62	38.06	37.43	37.75
3576	AMEX	DGP	Thu, May 12, 2022	39.67	39.67	38.31	38.44
3575	AMEX	DGP	Wed, May 11, 2022	39.42	39.84	39.42	39.78
3574	AMEX	DGP	Tue, May 10, 2022	40.07	40.07	38.79	38.79
3573	AMEX	DGP	Mon, May 9, 2022	39.88	40.36	39.75	39.76
3572	AMEX	DGP	Fri, May 6, 2022	40.89	41.31	40.89	41.06
3571	AMEX	DGP	Thu, May 5, 2022	41.19	41.19	40.62	40.85
3570	AMEX	DGP	Wed, May 4, 2022	40.50	41.40	40.31	41.15
3569	AMEX	DGP	Tue, May 3, 2022	40.32	40.94	40.31	40.37
3568	AMEX	DGP	Mon, May 2, 2022	40.07	40.51	39.56	40.23
3567	AMEX	DGP	Fri, Apr 29, 2022	42.12	42.43	41.57	41.57
3566	AMEX	DGP	Thu, Apr 28, 2022	41.06	41.71	41.06	41.69
3565	AMEX	DGP	Wed, Apr 27, 2022	41.42	41.46	41.13	41.22
3564	AMEX	DGP	Tue, Apr 26, 2022	41.85	42.25	41.84	41.91
3563	AMEX	DGP	Mon, Apr 25, 2022	41.90	41.93	41.48	41.76
3562	AMEX	DGP	Fri, Apr 22, 2022	43.55	43.97	43.24	43.36
3561	AMEX	DGP	Thu, Apr 21, 2022	43.93	44.22	43.71	44.21
3560	AMEX	DGP	Wed, Apr 20, 2022	43.81	44.56	43.81	44.56
3559	AMEX	DGP	Tue, Apr 19, 2022	44.91	44.91	43.94	44.08
3558	AMEX	DGP	Mon, Apr 18, 2022	46.13	46.41	45.49	45.55
3557	AMEX	DGP	Thu, Apr 14, 2022	45.23	45.34	44.82	45.25
3556	AMEX	DGP	Wed, Apr 13, 2022	45.61	45.82	45.46	45.60
3555	AMEX	DGP	Tue, Apr 12, 2022	45.12	45.45	44.81	45.09
3554	AMEX	DGP	Mon, Apr 11, 2022	44.92	44.95	43.78	44.42
3553	AMEX	DGP	Fri, Apr 8, 2022	43.16	44.20	43.16	43.96
3552	AMEX	DGP	Thu, Apr 7, 2022	43.24	43.66	43.24	43.51
3551	AMEX	DGP	Wed, Apr 6, 2022	43.22	43.33	43.06	43.10
3550	AMEX	DGP	Tue, Apr 5, 2022	43.54	44.04	42.95	42.96
3549	AMEX	DGP	Mon, Apr 4, 2022	43.43	43.98	43.11	43.47
3548	AMEX	DGP	Fri, Apr 1, 2022	43.02	43.92	42.66	43.25
3547	AMEX	DGP	Thu, Mar 31, 2022	43.94	44.64	43.19	43.82
3546	AMEX	DGP	Wed, Mar 30, 2022	43.45	43.88	43.45	43.70
3545	AMEX	DGP	Tue, Mar 29, 2022	41.85	43.13	41.82	43.12
3544	AMEX	DGP	Mon, Mar 28, 2022	43.58	43.96	42.87	42.95
3543	AMEX	DGP	Fri, Mar 25, 2022	44.22	44.84	44.14	44.52
3542	AMEX	DGP	Thu, Mar 24, 2022	44.80	45.14	44.40	44.93
3541	AMEX	DGP	Wed, Mar 23, 2022	43.46	44.34	43.40	44.34
3540	AMEX	DGP	Tue, Mar 22, 2022	43.49	43.49	42.75	43.18
3539	AMEX	DGP	Mon, Mar 21, 2022	42.99	43.94	42.99	43.80
3538	AMEX	DGP	Fri, Mar 18, 2022	43.58	43.74	42.98	43.00
3537	AMEX	DGP	Thu, Mar 17, 2022	43.89	44.48	43.73	43.77
3536	AMEX	DGP	Wed, Mar 16, 2022	42.90	43.45	42.08	43.41
3535	AMEX	DGP	Tue, Mar 15, 2022	43.09	43.69	42.54	42.95
3534	AMEX	DGP	Mon, Mar 14, 2022	45.00	45.06	44.46	44.63
3533	AMEX	DGP	Fri, Mar 11, 2022	45.77	46.29	45.21	46.08
3532	AMEX	DGP	Thu, Mar 10, 2022	47.70	47.70	46.04	46.78
3531	AMEX	DGP	Wed, Mar 9, 2022	52.43	52.51	45.83	46.31
3530	AMEX	DGP	Tue, Mar 8, 2022	58.60	62.61	58.60	61.49
3529	AMEX	DGP	Mon, Mar 7, 2022	54.64	58.00	53.00	58.00
3528	AMEX	DGP	Fri, Mar 4, 2022	45.44	53.49	45.10	52.00
3527	AMEX	DGP	Thu, Mar 3, 2022	43.71	44.50	43.40	44.09
3526	AMEX	DGP	Wed, Mar 2, 2022	43.82	44.12	43.08	43.70
3525	AMEX	DGP	Tue, Mar 1, 2022	43.13	44.40	43.05	44.29
3524	AMEX	DGP	Mon, Feb 28, 2022	42.96	43.43	42.35	42.82
3523	AMEX	DGP	Fri, Feb 25, 2022	41.67	42.33	41.53	42.33
3522	AMEX	DGP	Thu, Feb 24, 2022	44.73	44.73	42.01	42.22
3521	AMEX	DGP	Wed, Feb 23, 2022	42.56	43.00	42.52	42.83
3520	AMEX	DGP	Tue, Feb 22, 2022	42.50	42.88	42.17	42.27
3519	AMEX	DGP	Fri, Feb 18, 2022	42.19	42.49	41.99	42.17
3518	AMEX	DGP	Thu, Feb 17, 2022	41.50	42.49	41.36	42.22
3517	AMEX	DGP	Wed, Feb 16, 2022	40.47	41.42	40.47	41.28
3516	AMEX	DGP	Tue, Feb 15, 2022	40.24	40.63	39.99	40.43
3515	AMEX	DGP	Mon, Feb 14, 2022	40.73	41.49	40.62	41.27
3514	AMEX	DGP	Fri, Feb 11, 2022	39.16	40.81	39.16	40.68
3513	AMEX	DGP	Thu, Feb 10, 2022	39.24	39.87	39.16	39.18
3512	AMEX	DGP	Wed, Feb 9, 2022	39.30	39.58	39.24	39.43
3511	AMEX	DGP	Tue, Feb 8, 2022	38.94	39.20	38.94	39.20
3510	AMEX	DGP	Mon, Feb 7, 2022	38.75	39.00	38.50	38.98
3509	AMEX	DGP	Fri, Feb 4, 2022	38.10	38.35	38.08	38.35
3508	AMEX	DGP	Thu, Feb 3, 2022	38.04	38.34	37.61	38.29
3507	AMEX	DGP	Wed, Feb 2, 2022	38.06	38.43	38.06	38.31
3506	AMEX	DGP	Tue, Feb 1, 2022	38.29	38.34	37.97	38.11
3505	AMEX	DGP	Mon, Jan 31, 2022	37.87	38.15	37.80	37.99
3504	AMEX	DGP	Fri, Jan 28, 2022	37.35	37.61	37.24	37.61
3503	AMEX	DGP	Thu, Jan 27, 2022	37.98	38.89	37.21	37.88
3502	AMEX	DGP	Wed, Jan 26, 2022	39.72	39.75	38.75	38.93
3501	AMEX	DGP	Tue, Jan 25, 2022	39.80	40.66	39.80	40.17
3500	AMEX	DGP	Mon, Jan 24, 2022	39.99	40.06	39.47	39.96
3499	AMEX	DGP	Fri, Jan 21, 2022	40.05	40.10	39.38	39.43
3498	AMEX	DGP	Thu, Jan 20, 2022	39.97	41.00	39.64	40.02
3497	AMEX	DGP	Wed, Jan 19, 2022	39.39	40.00	39.39	39.97
3496	AMEX	DGP	Tue, Jan 18, 2022	38.93	39.36	38.64	38.86
3495	AMEX	DGP	Fri, Jan 14, 2022	38.92	39.16	38.88	38.97
3494	AMEX	DGP	Thu, Jan 13, 2022	38.92	39.37	38.92	39.17
3493	AMEX	DGP	Wed, Jan 12, 2022	39.27	39.34	39.27	39.32
3492	AMEX	DGP	Tue, Jan 11, 2022	38.32	39.08	38.32	39.08
3491	AMEX	DGP	Mon, Jan 10, 2022	37.58	38.56	37.58	38.36
3490	AMEX	DGP	Fri, Jan 7, 2022	37.90	38.50	37.72	38.50
3489	AMEX	DGP	Thu, Jan 6, 2022	37.77	38.10	37.56	37.56
3488	AMEX	DGP	Wed, Jan 5, 2022	39.69	39.70	38.70	38.84
3487	AMEX	DGP	Tue, Jan 4, 2022	38.53	38.86	38.43	38.84
3486	AMEX	DGP	Mon, Jan 3, 2022	38.57	38.57	38.12	38.25
3485	AMEX	DGP	Fri, Dec 31, 2021	39.00	39.41	39.00	39.41
3484	AMEX	DGP	Thu, Dec 30, 2021	37.62	38.91	37.62	38.91
3483	AMEX	DGP	Wed, Dec 29, 2021	38.27	38.79	38.25	38.41
3482	AMEX	DGP	Tue, Dec 28, 2021	38.79	38.79	38.41	38.41
3481	AMEX	DGP	Mon, Dec 27, 2021	38.49	38.72	38.46	38.68
3480	AMEX	DGP	Thu, Dec 23, 2021	38.50	38.57	38.21	38.55
3479	AMEX	DGP	Wed, Dec 22, 2021	37.86	38.38	37.80	38.38
3478	AMEX	DGP	Tue, Dec 21, 2021	37.77	37.77	37.51	37.68
3477	AMEX	DGP	Mon, Dec 20, 2021	37.92	37.97	37.71	37.71
3476	AMEX	DGP	Fri, Dec 17, 2021	38.42	38.55	38.01	38.01
3475	AMEX	DGP	Thu, Dec 16, 2021	37.53	38.14	37.53	38.14
3474	AMEX	DGP	Wed, Dec 15, 2021	36.60	37.29	36.29	37.29
3473	AMEX	DGP	Tue, Dec 14, 2021	36.75	37.09	36.75	36.96
3472	AMEX	DGP	Mon, Dec 13, 2021	37.50	37.71	37.50	37.67
3471	AMEX	DGP	Fri, Dec 10, 2021	37.39	37.52	37.39	37.45
3470	AMEX	DGP	Thu, Dec 9, 2021	37.22	37.31	37.14	37.18
3469	AMEX	DGP	Wed, Dec 8, 2021	37.73	37.73	37.32	37.58
3468	AMEX	DGP	Tue, Dec 7, 2021	37.44	37.65	37.36	37.60
3467	AMEX	DGP	Mon, Dec 6, 2021	37.22	37.40	37.22	37.36
3466	AMEX	DGP	Fri, Dec 3, 2021	36.99	37.60	36.99	37.19
3465	AMEX	DGP	Thu, Dec 2, 2021	37.00	37.00	36.68	36.85
3464	AMEX	DGP	Wed, Dec 1, 2021	37.82	37.83	37.33	37.33
3463	AMEX	DGP	Tue, Nov 30, 2021	37.93	38.57	36.92	37.16
3462	AMEX	DGP	Mon, Nov 29, 2021	37.57	37.57	37.50	37.54
3461	AMEX	DGP	Fri, Nov 26, 2021	38.38	38.38	37.70	37.72
3460	AMEX	DGP	Wed, Nov 24, 2021	37.51	37.78	37.51	37.78
3459	AMEX	DGP	Tue, Nov 23, 2021	37.82	37.94	37.53	37.93
3458	AMEX	DGP	Mon, Nov 22, 2021	39.05	39.19	38.55	38.55
3457	AMEX	DGP	Fri, Nov 19, 2021	40.84	40.97	40.31	40.31
3456	AMEX	DGP	Thu, Nov 18, 2021	41.03	41.03	40.80	40.89
3455	AMEX	DGP	Wed, Nov 17, 2021	41.20	41.24	40.98	41.16
3454	AMEX	DGP	Tue, Nov 16, 2021	41.04	41.09	40.42	40.45
3453	AMEX	DGP	Mon, Nov 15, 2021	41.01	41.18	40.91	41.05
3452	AMEX	DGP	Fri, Nov 12, 2021	40.68	41.22	40.68	41.15
3451	AMEX	DGP	Thu, Nov 11, 2021	40.80	41.03	40.80	40.97
3450	AMEX	DGP	Wed, Nov 10, 2021	40.54	41.21	40.28	40.42
3449	AMEX	DGP	Tue, Nov 9, 2021	39.36	39.70	39.30	39.70
3448	AMEX	DGP	Mon, Nov 8, 2021	39.32	39.47	39.25	39.36
3447	AMEX	DGP	Fri, Nov 5, 2021	38.40	39.05	38.25	39.05
3446	AMEX	DGP	Thu, Nov 4, 2021	37.84	38.26	37.84	38.05
3445	AMEX	DGP	Wed, Nov 3, 2021	36.85	37.18	36.64	37.11
3444	AMEX	DGP	Tue, Nov 2, 2021	37.90	37.93	37.75	37.82
3443	AMEX	DGP	Mon, Nov 1, 2021	37.77	38.10	37.77	38.00
3442	AMEX	DGP	Fri, Oct 29, 2021	37.30	37.59	37.14	37.59
3441	AMEX	DGP	Thu, Oct 28, 2021	38.01	38.49	38.01	38.26
3440	AMEX	DGP	Wed, Oct 27, 2021	38.09	38.24	37.80	38.20
3439	AMEX	DGP	Tue, Oct 26, 2021	38.00	38.07	37.71	38.04
3438	AMEX	DGP	Mon, Oct 25, 2021	38.52	38.70	38.45	38.58
3437	AMEX	DGP	Fri, Oct 22, 2021	38.36	38.89	37.64	38.05
3436	AMEX	DGP	Thu, Oct 21, 2021	37.50	37.66	37.50	37.66
3435	AMEX	DGP	Wed, Oct 20, 2021	37.30	37.73	37.30	37.67
3434	AMEX	DGP	Tue, Oct 19, 2021	37.33	37.43	36.94	37.02
3433	AMEX	DGP	Mon, Oct 18, 2021	36.88	37.02	36.73	36.73
3432	AMEX	DGP	Fri, Oct 15, 2021	37.03	37.20	36.90	36.99
3431	AMEX	DGP	Thu, Oct 14, 2021	38.17	38.27	38.17	38.19
3430	AMEX	DGP	Wed, Oct 13, 2021	37.01	38.12	37.01	37.98
3429	AMEX	DGP	Tue, Oct 12, 2021	36.52	36.99	36.52	36.69
3428	AMEX	DGP	Mon, Oct 11, 2021	36.41	36.55	36.34	36.35
3427	AMEX	DGP	Fri, Oct 8, 2021	37.19	37.19	36.49	36.49
3426	AMEX	DGP	Thu, Oct 7, 2021	36.46	36.60	36.44	36.45
3425	AMEX	DGP	Wed, Oct 6, 2021	36.56	36.81	36.56	36.81
3424	AMEX	DGP	Tue, Oct 5, 2021	36.31	36.77	36.18	36.57
3423	AMEX	DGP	Mon, Oct 4, 2021	35.99	37.00	35.99	37.00
3422	AMEX	DGP	Fri, Oct 1, 2021	36.40	36.79	36.40	36.60
3421	AMEX	DGP	Thu, Sep 30, 2021	35.80	36.59	35.80	36.50
3420	AMEX	DGP	Wed, Sep 29, 2021	35.51	35.51	35.00	35.04
3419	AMEX	DGP	Tue, Sep 28, 2021	35.64	35.77	35.43	35.48
3418	AMEX	DGP	Mon, Sep 27, 2021	36.45	36.50	36.24	36.24
3417	AMEX	DGP	Fri, Sep 24, 2021	35.94	36.34	35.94	36.06
3416	AMEX	DGP	Thu, Sep 23, 2021	36.41	36.41	36.11	36.15
3415	AMEX	DGP	Wed, Sep 22, 2021	37.23	37.80	36.98	36.98
3414	AMEX	DGP	Tue, Sep 21, 2021	37.16	37.45	37.16	37.31
3413	AMEX	DGP	Mon, Sep 20, 2021	36.35	36.90	36.35	36.86
3412	AMEX	DGP	Fri, Sep 17, 2021	36.40	36.40	36.10	36.28
3411	AMEX	DGP	Thu, Sep 16, 2021	36.51	36.55	36.10	36.40
3410	AMEX	DGP	Wed, Sep 15, 2021	38.39	38.39	38.06	38.15
3409	AMEX	DGP	Tue, Sep 14, 2021	38.50	38.67	38.13	38.67
3408	AMEX	DGP	Mon, Sep 13, 2021	38.00	38.18	38.00	38.12
3407	AMEX	DGP	Fri, Sep 10, 2021	38.12	38.27	37.88	37.88
3406	AMEX	DGP	Thu, Sep 9, 2021	38.24	38.27	37.87	38.26
3405	AMEX	DGP	Wed, Sep 8, 2021	37.77	38.18	37.76	37.98
3404	AMEX	DGP	Tue, Sep 7, 2021	38.76	38.76	38.13	38.16
3403	AMEX	DGP	Fri, Sep 3, 2021	39.50	39.88	39.48	39.72
3402	AMEX	DGP	Thu, Sep 2, 2021	38.96	38.97	38.73	38.89
3401	AMEX	DGP	Wed, Sep 1, 2021	39.18	39.20	38.62	39.08
3400	AMEX	DGP	Tue, Aug 31, 2021	38.94	39.20	38.71	39.10
3399	AMEX	DGP	Mon, Aug 30, 2021	39.20	39.20	38.87	38.95
3398	AMEX	DGP	Fri, Aug 27, 2021	38.08	39.30	37.95	39.30
3397	AMEX	DGP	Thu, Aug 26, 2021	38.00	38.18	38.00	38.15
3396	AMEX	DGP	Wed, Aug 25, 2021	37.80	38.15	37.80	38.07
3395	AMEX	DGP	Tue, Aug 24, 2021	38.68	38.80	38.63	38.63
3394	AMEX	DGP	Mon, Aug 23, 2021	38.65	38.74	38.60	38.63
3393	AMEX	DGP	Fri, Aug 20, 2021	37.73	37.89	37.67	37.70
3392	AMEX	DGP	Thu, Aug 19, 2021	37.86	37.86	37.45	37.64
3391	AMEX	DGP	Wed, Aug 18, 2021	37.72	37.92	37.58	37.87
3390	AMEX	DGP	Tue, Aug 17, 2021	38.00	38.00	37.64	37.83
3389	AMEX	DGP	Mon, Aug 16, 2021	37.58	37.98	37.58	37.90
3388	AMEX	DGP	Fri, Aug 13, 2021	36.82	37.55	36.82	37.54
3387	AMEX	DGP	Thu, Aug 12, 2021	36.23	36.46	36.20	36.46
3386	AMEX	DGP	Wed, Aug 11, 2021	35.75	36.46	35.75	36.41
3385	AMEX	DGP	Tue, Aug 10, 2021	35.37	35.50	34.92	35.40
3384	AMEX	DGP	Mon, Aug 9, 2021	36.13	36.13	35.24	35.42
3383	AMEX	DGP	Fri, Aug 6, 2021	37.45	37.45	36.69	36.75
3382	AMEX	DGP	Thu, Aug 5, 2021	38.93	38.93	38.47	38.69
3381	AMEX	DGP	Wed, Aug 4, 2021	39.75	39.91	38.84	39.03
3380	AMEX	DGP	Tue, Aug 3, 2021	39.12	39.12	38.93	39.02
3379	AMEX	DGP	Mon, Aug 2, 2021	39.00	39.43	38.91	39.14
3378	AMEX	DGP	Fri, Jul 30, 2021	39.52	39.70	39.00	39.14
3377	AMEX	DGP	Thu, Jul 29, 2021	39.51	39.93	39.51	39.82
3376	AMEX	DGP	Wed, Jul 28, 2021	38.58	38.97	38.41	38.95
3375	AMEX	DGP	Tue, Jul 27, 2021	38.68	38.68	38.37	38.58
3374	AMEX	DGP	Mon, Jul 26, 2021	38.60	38.73	38.43	38.46
3373	AMEX	DGP	Fri, Jul 23, 2021	38.58	38.71	38.48	38.63
3372	AMEX	DGP	Thu, Jul 22, 2021	38.75	38.93	38.52	38.90
3371	AMEX	DGP	Wed, Jul 21, 2021	38.55	38.79	38.55	38.75
3370	AMEX	DGP	Tue, Jul 20, 2021	39.56	39.63	38.96	39.00
3369	AMEX	DGP	Mon, Jul 19, 2021	38.96	39.19	38.84	39.10
3368	AMEX	DGP	Fri, Jul 16, 2021	39.66	39.66	39.05	39.07
3367	AMEX	DGP	Thu, Jul 15, 2021	39.57	39.82	39.50	39.81
3366	AMEX	DGP	Wed, Jul 14, 2021	39.68	39.78	39.52	39.78
3365	AMEX	DGP	Tue, Jul 13, 2021	38.92	39.25	38.87	38.96
3364	AMEX	DGP	Mon, Jul 12, 2021	38.75	38.90	38.28	38.84
3363	AMEX	DGP	Fri, Jul 9, 2021	38.71	39.04	38.71	38.96
3362	AMEX	DGP	Thu, Jul 8, 2021	39.05	39.21	38.42	38.71
3361	AMEX	DGP	Wed, Jul 7, 2021	38.64	38.92	38.64	38.72
3360	AMEX	DGP	Tue, Jul 6, 2021	38.83	39.10	38.28	38.48
3359	AMEX	DGP	Fri, Jul 2, 2021	38.05	38.34	37.90	38.10
3358	AMEX	DGP	Thu, Jul 1, 2021	37.50	37.91	37.36	37.60
3357	AMEX	DGP	Wed, Jun 30, 2021	36.72	37.88	36.71	37.27
3356	AMEX	DGP	Tue, Jun 29, 2021	36.80	37.10	36.51	36.98
3355	AMEX	DGP	Mon, Jun 28, 2021	37.75	37.92	37.75	37.76
3354	AMEX	DGP	Fri, Jun 25, 2021	38.22	38.22	37.69	37.76
3353	AMEX	DGP	Thu, Jun 24, 2021	37.72	38.05	37.56	37.56
3352	AMEX	DGP	Wed, Jun 23, 2021	38.12	38.38	37.55	37.57
3351	AMEX	DGP	Tue, Jun 22, 2021	37.85	37.92	37.53	37.66
3350	AMEX	DGP	Mon, Jun 21, 2021	37.43	38.07	37.43	37.94
3349	AMEX	DGP	Fri, Jun 18, 2021	37.23	37.69	37.00	37.00
3348	AMEX	DGP	Thu, Jun 17, 2021	38.12	38.20	37.37	37.48
3347	AMEX	DGP	Wed, Jun 16, 2021	41.25	41.54	40.09	40.10
3346	AMEX	DGP	Tue, Jun 15, 2021	41.74	41.88	41.21	41.46
3345	AMEX	DGP	Mon, Jun 14, 2021	41.29	41.84	40.97	41.78
3344	AMEX	DGP	Fri, Jun 11, 2021	42.76	42.76	42.22	42.25
3343	AMEX	DGP	Thu, Jun 10, 2021	43.00	43.30	42.80	43.30
3342	AMEX	DGP	Wed, Jun 9, 2021	43.26	43.26	42.89	42.89
3341	AMEX	DGP	Tue, Jun 8, 2021	43.19	43.19	42.67	43.06
3340	AMEX	DGP	Mon, Jun 7, 2021	42.75	43.39	42.75	43.37
3339	AMEX	DGP	Fri, Jun 4, 2021	42.51	43.40	42.38	42.98
3338	AMEX	DGP	Thu, Jun 3, 2021	42.66	42.66	41.71	42.07
3337	AMEX	DGP	Wed, Jun 2, 2021	43.54	43.79	43.51	43.79
3336	AMEX	DGP	Tue, Jun 1, 2021	43.62	43.77	43.13	43.36
3335	AMEX	DGP	Fri, May 28, 2021	43.34	43.46	43.23	43.45
3334	AMEX	DGP	Thu, May 27, 2021	43.23	43.33	42.93	43.33
3333	AMEX	DGP	Wed, May 26, 2021	43.72	43.72	43.06	43.23
3332	AMEX	DGP	Tue, May 25, 2021	42.61	43.38	42.61	43.37
3331	AMEX	DGP	Mon, May 24, 2021	42.56	42.72	42.56	42.69
3330	AMEX	DGP	Fri, May 21, 2021	42.89	42.89	42.21	42.53
3329	AMEX	DGP	Thu, May 20, 2021	42.45	42.70	42.33	42.42
3328	AMEX	DGP	Wed, May 19, 2021	42.14	42.96	41.88	42.13
3327	AMEX	DGP	Tue, May 18, 2021	42.27	42.27	41.85	42.10
3326	AMEX	DGP	Mon, May 17, 2021	41.16	42.05	41.16	41.93
3325	AMEX	DGP	Fri, May 14, 2021	40.57	41.00	40.57	40.99
3324	AMEX	DGP	Thu, May 13, 2021	39.91	40.34	39.89	40.33
3323	AMEX	DGP	Wed, May 12, 2021	40.34	40.57	39.97	40.01
3322	AMEX	DGP	Tue, May 11, 2021	40.36	40.75	39.91	40.73
3321	AMEX	DGP	Mon, May 10, 2021	40.98	41.10	40.59	40.77
3320	AMEX	DGP	Fri, May 7, 2021	40.36	40.83	40.35	40.55
3319	AMEX	DGP	Thu, May 6, 2021	38.80	39.82	38.80	39.75
3318	AMEX	DGP	Wed, May 5, 2021	38.24	38.54	38.24	38.54
3317	AMEX	DGP	Tue, May 4, 2021	38.65	39.00	37.96	38.17
3316	AMEX	DGP	Mon, May 3, 2021	38.63	39.00	38.63	38.77
3315	AMEX	DGP	Fri, Apr 30, 2021	37.77	37.90	37.70	37.76
3314	AMEX	DGP	Thu, Apr 29, 2021	37.71	38.04	37.26	38.04
3313	AMEX	DGP	Wed, Apr 28, 2021	37.80	38.35	37.80	38.34
3312	AMEX	DGP	Tue, Apr 27, 2021	38.34	38.44	38.07	38.14
3311	AMEX	DGP	Mon, Apr 26, 2021	38.19	38.34	38.05	38.34
3310	AMEX	DGP	Fri, Apr 23, 2021	38.73	38.73	37.85	38.11
3309	AMEX	DGP	Thu, Apr 22, 2021	38.45	38.57	38.19	38.43
3308	AMEX	DGP	Wed, Apr 21, 2021	38.60	39.01	38.47	38.89
3307	AMEX	DGP	Tue, Apr 20, 2021	37.66	38.29	37.66	38.22
3306	AMEX	DGP	Mon, Apr 19, 2021	37.85	38.13	37.85	37.93
3305	AMEX	DGP	Fri, Apr 16, 2021	38.26	38.29	37.99	38.14
3304	AMEX	DGP	Thu, Apr 15, 2021	37.08	37.88	37.08	37.70
3303	AMEX	DGP	Wed, Apr 14, 2021	36.70	36.70	36.42	36.54
3302	AMEX	DGP	Tue, Apr 13, 2021	36.59	36.99	36.59	36.85
3301	AMEX	DGP	Mon, Apr 12, 2021	36.37	36.50	36.21	36.29
3300	AMEX	DGP	Fri, Apr 9, 2021	36.56	36.89	36.41	36.81
3299	AMEX	DGP	Thu, Apr 8, 2021	37.10	37.37	37.10	37.11
3298	AMEX	DGP	Wed, Apr 7, 2021	36.50	36.75	36.42	36.52
3297	AMEX	DGP	Tue, Apr 6, 2021	36.48	36.86	36.48	36.75
3296	AMEX	DGP	Mon, Apr 5, 2021	36.09	36.21	35.91	36.15
3295	AMEX	DGP	Thu, Apr 1, 2021	35.91	36.20	35.89	36.16
3294	AMEX	DGP	Wed, Mar 31, 2021	34.36	35.70	34.36	35.66
3293	AMEX	DGP	Tue, Mar 30, 2021	34.36	34.41	34.21	34.21
3292	AMEX	DGP	Mon, Mar 29, 2021	35.71	35.74	35.21	35.31
3291	AMEX	DGP	Fri, Mar 26, 2021	36.09	36.48	36.05	36.31
3290	AMEX	DGP	Thu, Mar 25, 2021	36.62	36.90	35.95	36.13
3289	AMEX	DGP	Wed, Mar 24, 2021	36.19	36.45	36.12	36.12
3288	AMEX	DGP	Tue, Mar 23, 2021	36.10	36.42	35.99	36.15
3287	AMEX	DGP	Mon, Mar 22, 2021	36.14	36.80	36.03	36.66
3286	AMEX	DGP	Fri, Mar 19, 2021	36.41	36.96	36.41	36.81
3285	AMEX	DGP	Thu, Mar 18, 2021	36.30	36.48	35.72	36.48
3284	AMEX	DGP	Wed, Mar 17, 2021	36.10	37.16	36.05	37.16
3283	AMEX	DGP	Tue, Mar 16, 2021	36.35	36.60	35.92	36.02
3282	AMEX	DGP	Mon, Mar 15, 2021	36.16	36.36	35.95	36.32
3281	AMEX	DGP	Fri, Mar 12, 2021	35.01	36.05	35.00	35.97
3280	AMEX	DGP	Thu, Mar 11, 2021	36.11	36.14	35.80	36.04
3279	AMEX	DGP	Wed, Mar 10, 2021	35.71	36.11	35.62	36.08
3278	AMEX	DGP	Tue, Mar 9, 2021	35.69	35.94	35.60	35.69
3277	AMEX	DGP	Mon, Mar 8, 2021	34.82	34.82	34.06	34.20
3276	AMEX	DGP	Fri, Mar 5, 2021	35.22	35.24	34.64	35.03
3275	AMEX	DGP	Thu, Mar 4, 2021	35.72	35.94	34.68	35.01
3274	AMEX	DGP	Wed, Mar 3, 2021	35.69	36.10	35.15	35.71
3273	AMEX	DGP	Tue, Mar 2, 2021	36.22	36.66	35.96	36.45
3272	AMEX	DGP	Mon, Mar 1, 2021	36.86	36.92	35.95	36.04
3271	AMEX	DGP	Fri, Feb 26, 2021	37.67	37.72	35.54	36.92
3270	AMEX	DGP	Thu, Feb 25, 2021	38.71	39.07	37.83	38.15
3269	AMEX	DGP	Wed, Feb 24, 2021	38.68	39.55	38.68	39.55
3268	AMEX	DGP	Tue, Feb 23, 2021	39.73	39.80	39.32	39.63
3267	AMEX	DGP	Mon, Feb 22, 2021	39.29	39.94	39.29	39.81
3266	AMEX	DGP	Fri, Feb 19, 2021	38.47	38.88	38.46	38.55
3265	AMEX	DGP	Thu, Feb 18, 2021	38.57	38.57	37.92	38.24
3264	AMEX	DGP	Wed, Feb 17, 2021	38.71	38.71	38.11	38.31
3263	AMEX	DGP	Tue, Feb 16, 2021	39.26	40.36	38.95	39.24
3262	AMEX	DGP	Fri, Feb 12, 2021	40.17	40.80	40.15	40.22
3261	AMEX	DGP	Thu, Feb 11, 2021	41.32	41.48	40.48	40.63
3260	AMEX	DGP	Wed, Feb 10, 2021	41.47	41.56	41.10	41.39
3259	AMEX	DGP	Tue, Feb 9, 2021	41.30	41.52	41.00	41.15
3258	AMEX	DGP	Mon, Feb 8, 2021	41.10	41.26	40.90	40.91
3257	AMEX	DGP	Fri, Feb 5, 2021	39.65	40.15	39.56	40.08
3256	AMEX	DGP	Thu, Feb 4, 2021	39.35	39.35	38.91	39.26
3255	AMEX	DGP	Wed, Feb 3, 2021	40.96	41.38	40.96	41.07
3254	AMEX	DGP	Tue, Feb 2, 2021	41.00	41.26	40.88	41.15
3253	AMEX	DGP	Mon, Feb 1, 2021	42.62	42.62	41.94	42.13
3252	AMEX	DGP	Fri, Jan 29, 2021	42.58	42.64	41.50	41.50
3251	AMEX	DGP	Thu, Jan 28, 2021	42.17	42.52	41.42	41.51
3250	AMEX	DGP	Wed, Jan 27, 2021	41.55	42.10	41.01	41.13
3249	AMEX	DGP	Tue, Jan 26, 2021	42.22	42.24	41.90	41.98
3248	AMEX	DGP	Mon, Jan 25, 2021	42.59	42.64	41.81	42.23
3247	AMEX	DGP	Fri, Jan 22, 2021	41.56	42.38	41.39	42.14
3246	AMEX	DGP	Thu, Jan 21, 2021	42.49	42.90	42.44	42.76
3245	AMEX	DGP	Wed, Jan 20, 2021	42.30	42.82	42.24	42.79
3244	AMEX	DGP	Tue, Jan 19, 2021	41.64	41.64	41.24	41.52
3243	AMEX	DGP	Fri, Jan 15, 2021	41.69	41.73	40.71	40.88
3242	AMEX	DGP	Thu, Jan 14, 2021	41.85	42.46	41.69	41.92
3241	AMEX	DGP	Wed, Jan 13, 2021	42.31	42.60	41.89	41.99
3240	AMEX	DGP	Tue, Jan 12, 2021	41.92	42.48	41.58	42.38
3239	AMEX	DGP	Mon, Jan 11, 2021	41.40	42.21	41.40	41.93
3238	AMEX	DGP	Fri, Jan 8, 2021	43.81	43.83	41.22	42.08
3237	AMEX	DGP	Thu, Jan 7, 2021	45.18	45.42	44.90	45.09
3236	AMEX	DGP	Wed, Jan 6, 2021	46.58	46.85	44.24	45.40
3235	AMEX	DGP	Tue, Jan 5, 2021	46.82	47.16	46.54	46.97
3234	AMEX	DGP	Mon, Jan 4, 2021	46.43	46.82	46.10	46.77
3233	AMEX	DGP	Thu, Dec 31, 2020	44.50	44.69	44.19	44.43
3232	AMEX	DGP	Wed, Dec 30, 2020	43.72	44.40	43.72	44.40
3231	AMEX	DGP	Tue, Dec 29, 2020	43.89	44.00	43.50	43.68
3230	AMEX	DGP	Mon, Dec 28, 2020	44.08	44.51	43.35	43.53
3229	AMEX	DGP	Thu, Dec 24, 2020	43.34	43.79	43.34	43.74
3228	AMEX	DGP	Wed, Dec 23, 2020	43.18	43.64	43.18	43.52
3227	AMEX	DGP	Tue, Dec 22, 2020	43.72	43.72	42.91	42.97
3226	AMEX	DGP	Mon, Dec 21, 2020	43.89	44.06	43.52	43.68
3225	AMEX	DGP	Fri, Dec 18, 2020	43.92	44.14	43.85	43.89
3224	AMEX	DGP	Thu, Dec 17, 2020	44.13	44.60	44.00	44.02
3223	AMEX	DGP	Wed, Dec 16, 2020	42.84	43.08	42.30	43.08
3222	AMEX	DGP	Tue, Dec 15, 2020	42.20	42.68	41.76	42.65
3221	AMEX	DGP	Mon, Dec 14, 2020	41.70	41.85	41.00	41.44
3220	AMEX	DGP	Fri, Dec 11, 2020	41.80	42.22	41.80	42.02
3219	AMEX	DGP	Thu, Dec 10, 2020	42.24	42.37	41.65	41.84
3218	AMEX	DGP	Wed, Dec 9, 2020	42.78	42.78	41.53	41.92
3217	AMEX	DGP	Tue, Dec 8, 2020	43.34	43.62	43.04	43.40
3216	AMEX	DGP	Mon, Dec 7, 2020	41.98	43.23	41.95	42.91
3215	AMEX	DGP	Fri, Dec 4, 2020	42.05	42.40	41.58	41.86
3214	AMEX	DGP	Thu, Dec 3, 2020	42.00	42.19	41.32	42.19
3213	AMEX	DGP	Wed, Dec 2, 2020	41.32	42.00	40.92	41.56
3212	AMEX	DGP	Tue, Dec 1, 2020	40.70	40.99	40.44	40.95
3211	AMEX	DGP	Mon, Nov 30, 2020	39.18	39.80	39.00	39.25
3210	AMEX	DGP	Fri, Nov 27, 2020	39.64	40.50	39.35	39.84
3209	AMEX	DGP	Wed, Nov 25, 2020	40.84	41.22	40.58	40.67
3208	AMEX	DGP	Tue, Nov 24, 2020	40.58	40.75	40.37	40.70
3207	AMEX	DGP	Mon, Nov 23, 2020	43.23	43.58	41.79	42.05
3206	AMEX	DGP	Fri, Nov 20, 2020	44.03	44.13	43.47	43.47
3205	AMEX	DGP	Thu, Nov 19, 2020	43.05	43.55	43.05	43.51
3204	AMEX	DGP	Wed, Nov 18, 2020	43.89	44.36	43.65	43.70
3203	AMEX	DGP	Tue, Nov 17, 2020	44.55	44.73	44.25	44.25
3202	AMEX	DGP	Mon, Nov 16, 2020	44.78	44.91	44.24	44.60
3201	AMEX	DGP	Fri, Nov 13, 2020	44.93	44.93	44.45	44.76
3200	AMEX	DGP	Thu, Nov 12, 2020	44.29	44.59	43.98	44.03
3199	AMEX	DGP	Wed, Nov 11, 2020	43.49	43.72	43.24	43.60
3198	AMEX	DGP	Tue, Nov 10, 2020	44.23	44.54	43.99	44.03
3197	AMEX	DGP	Mon, Nov 9, 2020	44.38	44.44	43.19	44.02
3196	AMEX	DGP	Fri, Nov 6, 2020	47.78	47.93	47.26	47.93
3195	AMEX	DGP	Thu, Nov 5, 2020	46.80	47.75	46.57	47.68
3194	AMEX	DGP	Wed, Nov 4, 2020	45.72	45.72	44.94	45.48
3193	AMEX	DGP	Tue, Nov 3, 2020	45.25	46.00	45.25	45.60
3192	AMEX	DGP	Mon, Nov 2, 2020	45.00	45.13	44.67	45.11
3191	AMEX	DGP	Fri, Oct 30, 2020	44.92	44.92	44.09	44.20
3190	AMEX	DGP	Thu, Oct 29, 2020	43.32	44.15	43.32	43.88
3189	AMEX	DGP	Wed, Oct 28, 2020	44.46	44.47	43.80	44.24
3188	AMEX	DGP	Tue, Oct 27, 2020	45.50	45.90	45.50	45.73
3187	AMEX	DGP	Mon, Oct 26, 2020	45.63	45.64	45.37	45.41
3186	AMEX	DGP	Fri, Oct 23, 2020	45.63	45.79	45.15	45.49
3185	AMEX	DGP	Thu, Oct 22, 2020	45.84	46.59	45.00	45.58
3184	AMEX	DGP	Wed, Oct 21, 2020	46.45	46.98	46.34	46.59
3183	AMEX	DGP	Tue, Oct 20, 2020	45.72	46.92	45.30	45.95
3182	AMEX	DGP	Mon, Oct 19, 2020	46.30	46.50	45.30	45.37
3181	AMEX	DGP	Fri, Oct 16, 2020	46.60	46.62	45.33	45.33
3180	AMEX	DGP	Thu, Oct 15, 2020	45.91	46.80	44.65	46.58
3179	AMEX	DGP	Wed, Oct 14, 2020	45.74	47.00	45.30	46.26
3178	AMEX	DGP	Tue, Oct 13, 2020	45.94	45.94	45.00	45.84
3177	AMEX	DGP	Mon, Oct 12, 2020	46.80	46.85	46.39	46.85
3176	AMEX	DGP	Fri, Oct 9, 2020	46.68	47.20	46.50	47.07
3175	AMEX	DGP	Thu, Oct 8, 2020	45.10	45.45	44.95	45.45
3174	AMEX	DGP	Wed, Oct 7, 2020	45.00	45.31	44.70	44.87
3173	AMEX	DGP	Tue, Oct 6, 2020	46.28	46.64	45.00	45.00
3172	AMEX	DGP	Mon, Oct 5, 2020	45.93	46.55	45.90	46.37
3171	AMEX	DGP	Fri, Oct 2, 2020	45.95	46.12	45.42	45.94
3170	AMEX	DGP	Thu, Oct 1, 2020	45.77	46.53	45.28	45.95
3169	AMEX	DGP	Wed, Sep 30, 2020	45.02	45.77	44.50	44.86
3168	AMEX	DGP	Tue, Sep 29, 2020	44.73	45.77	44.55	45.57
3167	AMEX	DGP	Mon, Sep 28, 2020	43.86	44.67	43.79	44.62
3166	AMEX	DGP	Fri, Sep 25, 2020	43.69	44.71	43.31	43.66
3165	AMEX	DGP	Thu, Sep 24, 2020	43.28	44.35	43.00	44.01
3164	AMEX	DGP	Wed, Sep 23, 2020	44.89	44.99	43.07	43.58
3163	AMEX	DGP	Tue, Sep 22, 2020	46.34	46.49	45.45	45.64
3162	AMEX	DGP	Mon, Sep 21, 2020	46.46	47.29	44.69	46.49
3161	AMEX	DGP	Fri, Sep 18, 2020	48.28	48.62	47.82	48.08
3160	AMEX	DGP	Thu, Sep 17, 2020	47.65	48.13	47.13	48.13
3159	AMEX	DGP	Wed, Sep 16, 2020	49.23	49.28	48.43	48.76
3158	AMEX	DGP	Tue, Sep 15, 2020	49.13	49.13	48.05	48.51
3157	AMEX	DGP	Mon, Sep 14, 2020	48.68	48.91	48.44	48.73
3156	AMEX	DGP	Fri, Sep 11, 2020	48.61	48.61	47.53	47.99
3155	AMEX	DGP	Thu, Sep 10, 2020	48.73	49.29	47.81	47.92
3154	AMEX	DGP	Wed, Sep 9, 2020	48.00	49.01	47.97	48.14
3153	AMEX	DGP	Tue, Sep 8, 2020	47.00	48.06	46.19	47.30
3152	AMEX	DGP	Fri, Sep 4, 2020	47.09	48.97	46.77	47.40
3151	AMEX	DGP	Thu, Sep 3, 2020	48.46	49.71	46.76	47.26
3150	AMEX	DGP	Wed, Sep 2, 2020	50.42	50.56	48.50	48.61
3149	AMEX	DGP	Tue, Sep 1, 2020	53.20	54.21	50.14	50.70
3148	AMEX	DGP	Mon, Aug 31, 2020	50.94	52.75	50.92	52.13
3147	AMEX	DGP	Fri, Aug 28, 2020	50.14	50.95	49.42	50.59
3146	AMEX	DGP	Thu, Aug 27, 2020	50.50	50.71	47.00	48.55
3145	AMEX	DGP	Wed, Aug 26, 2020	46.85	50.00	46.61	49.82
3144	AMEX	DGP	Tue, Aug 25, 2020	46.81	47.14	46.32	47.09
3143	AMEX	DGP	Mon, Aug 24, 2020	48.00	48.17	46.84	46.84
3142	AMEX	DGP	Fri, Aug 21, 2020	48.30	48.60	46.81	47.67
3141	AMEX	DGP	Thu, Aug 20, 2020	47.14	49.33	47.00	48.45
3140	AMEX	DGP	Wed, Aug 19, 2020	50.18	50.34	47.40	47.58
3139	AMEX	DGP	Tue, Aug 18, 2020	51.46	51.53	49.71	50.90
3138	AMEX	DGP	Mon, Aug 17, 2020	49.01	50.30	49.01	50.05
3137	AMEX	DGP	Fri, Aug 14, 2020	48.56	48.56	47.30	47.78
3136	AMEX	DGP	Thu, Aug 13, 2020	47.34	49.17	47.34	48.58
3135	AMEX	DGP	Wed, Aug 12, 2020	48.09	48.35	46.44	46.44
3134	AMEX	DGP	Tue, Aug 11, 2020	47.79	48.78	46.44	46.74
3133	AMEX	DGP	Mon, Aug 10, 2020	52.79	53.36	51.91	52.16
3132	AMEX	DGP	Fri, Aug 7, 2020	53.62	53.62	51.70	52.75
3131	AMEX	DGP	Thu, Aug 6, 2020	54.00	54.50	53.51	54.24
3130	AMEX	DGP	Wed, Aug 5, 2020	53.01	53.89	52.58	53.02
3129	AMEX	DGP	Tue, Aug 4, 2020	50.18	52.15	49.86	52.11
3128	AMEX	DGP	Mon, Aug 3, 2020	49.78	50.20	49.22	50.18
3127	AMEX	DGP	Fri, Jul 31, 2020	49.50	50.19	49.28	49.89
3126	AMEX	DGP	Thu, Jul 30, 2020	48.80	49.33	48.21	49.09
3125	AMEX	DGP	Wed, Jul 29, 2020	49.10	50.16	48.25	49.72
3124	AMEX	DGP	Tue, Jul 28, 2020	48.39	49.31	48.17	49.09
3123	AMEX	DGP	Mon, Jul 27, 2020	48.44	48.99	48.29	48.55
3122	AMEX	DGP	Fri, Jul 24, 2020	47.34	47.34	46.84	47.12
3121	AMEX	DGP	Thu, Jul 23, 2020	45.80	47.10	45.61	46.33
3120	AMEX	DGP	Wed, Jul 22, 2020	44.74	45.68	44.73	45.58
3119	AMEX	DGP	Tue, Jul 21, 2020	44.02	44.44	43.89	44.27
3118	AMEX	DGP	Mon, Jul 20, 2020	43.00	43.12	42.75	43.10
3117	AMEX	DGP	Fri, Jul 17, 2020	42.58	42.88	42.46	42.81
3116	AMEX	DGP	Thu, Jul 16, 2020	42.59	42.86	42.06	42.11
3115	AMEX	DGP	Wed, Jul 15, 2020	48.50	48.50	42.67	43.06
3114	AMEX	DGP	Tue, Jul 14, 2020	53.00	53.18	48.00	48.00
3113	AMEX	DGP	Mon, Jul 13, 2020	51.23	57.64	51.00	55.88
3112	AMEX	DGP	Fri, Jul 10, 2020	50.00	50.94	49.95	50.49
3111	AMEX	DGP	Thu, Jul 9, 2020	49.02	50.00	48.00	49.45
3110	AMEX	DGP	Wed, Jul 8, 2020	48.15	48.50	47.00	47.98
3109	AMEX	DGP	Tue, Jul 7, 2020	42.84	47.00	42.65	45.58
3108	AMEX	DGP	Mon, Jul 6, 2020	42.54	43.57	42.05	43.57
3107	AMEX	DGP	Thu, Jul 2, 2020	41.45	41.99	41.45	41.85
3106	AMEX	DGP	Wed, Jul 1, 2020	41.55	41.77	40.80	41.54
3105	AMEX	DGP	Tue, Jun 30, 2020	41.36	42.25	41.12	42.14
3104	AMEX	DGP	Mon, Jun 29, 2020	41.26	41.56	41.11	41.44
3103	AMEX	DGP	Fri, Jun 26, 2020	40.50	41.17	39.91	41.17
3102	AMEX	DGP	Thu, Jun 25, 2020	40.79	40.79	40.45	40.67
3101	AMEX	DGP	Wed, Jun 24, 2020	40.90	41.35	40.34	40.76
3100	AMEX	DGP	Tue, Jun 23, 2020	40.80	41.10	40.70	41.10
3099	AMEX	DGP	Mon, Jun 22, 2020	40.45	40.80	40.12	40.25
3098	AMEX	DGP	Fri, Jun 19, 2020	39.15	39.87	39.15	39.63
3097	AMEX	DGP	Thu, Jun 18, 2020	38.92	38.92	38.55	38.80
3096	AMEX	DGP	Wed, Jun 17, 2020	38.74	39.19	38.74	39.16
3095	AMEX	DGP	Tue, Jun 16, 2020	38.67	39.20	38.46	39.02
3094	AMEX	DGP	Mon, Jun 15, 2020	38.09	39.01	37.73	38.92
3093	AMEX	DGP	Fri, Jun 12, 2020	39.90	40.00	39.11	39.11
3092	AMEX	DGP	Thu, Jun 11, 2020	39.99	40.12	39.00	39.01
3091	AMEX	DGP	Wed, Jun 10, 2020	38.88	40.21	38.60	39.74
3090	AMEX	DGP	Tue, Jun 9, 2020	38.43	38.91	38.43	38.44
3089	AMEX	DGP	Mon, Jun 8, 2020	37.26	38.22	37.14	38.18
3088	AMEX	DGP	Fri, Jun 5, 2020	36.91	37.25	36.15	36.91
3087	AMEX	DGP	Thu, Jun 4, 2020	38.34	38.65	37.76	38.51
3086	AMEX	DGP	Wed, Jun 3, 2020	37.91	38.11	37.00	37.43
3085	AMEX	DGP	Tue, Jun 2, 2020	39.73	39.78	38.56	39.49
3084	AMEX	DGP	Mon, Jun 1, 2020	39.33	39.69	38.90	39.56
3083	AMEX	DGP	Fri, May 29, 2020	39.23	39.67	39.05	39.62
3082	AMEX	DGP	Thu, May 28, 2020	38.98	39.20	38.37	38.64
3081	AMEX	DGP	Wed, May 27, 2020	38.18	38.49	37.61	38.44
3080	AMEX	DGP	Tue, May 26, 2020	39.01	39.30	38.51	38.83
3079	AMEX	DGP	Fri, May 22, 2020	39.38	39.55	39.24	39.44
3078	AMEX	DGP	Thu, May 21, 2020	39.44	39.61	38.51	38.92
3077	AMEX	DGP	Wed, May 20, 2020	40.30	40.39	39.74	40.39
3076	AMEX	DGP	Tue, May 19, 2020	39.51	40.08	39.51	40.08
3075	AMEX	DGP	Mon, May 18, 2020	40.10	40.10	39.01	39.18
3074	AMEX	DGP	Fri, May 15, 2020	39.77	40.22	39.38	39.91
3073	AMEX	DGP	Thu, May 14, 2020	38.70	39.38	38.49	39.32
3072	AMEX	DGP	Wed, May 13, 2020	37.99	38.50	37.99	38.50
3071	AMEX	DGP	Tue, May 12, 2020	38.05	38.30	37.51	37.79
3070	AMEX	DGP	Mon, May 11, 2020	37.97	38.09	37.31	37.57
3069	AMEX	DGP	Fri, May 8, 2020	38.37	38.86	37.55	38.01
3068	AMEX	DGP	Thu, May 7, 2020	37.46	38.82	37.38	38.50
3067	AMEX	DGP	Wed, May 6, 2020	37.22	37.32	36.72	37.02
3066	AMEX	DGP	Tue, May 5, 2020	37.81	38.07	37.38	38.07
3065	AMEX	DGP	Mon, May 4, 2020	37.56	38.20	37.45	37.93
3064	AMEX	DGP	Fri, May 1, 2020	36.61	37.70	36.50	37.42
3063	AMEX	DGP	Thu, Apr 30, 2020	37.61	37.93	36.70	37.35
3062	AMEX	DGP	Wed, Apr 29, 2020	37.62	38.19	37.32	38.19
3061	AMEX	DGP	Tue, Apr 28, 2020	38.40	38.40	37.17	37.77
3060	AMEX	DGP	Mon, Apr 27, 2020	39.60	39.60	37.60	38.12
3059	AMEX	DGP	Fri, Apr 24, 2020	39.13	39.13	37.78	38.45
3058	AMEX	DGP	Thu, Apr 23, 2020	38.50	39.33	38.31	38.81
3057	AMEX	DGP	Wed, Apr 22, 2020	37.89	38.46	37.71	38.25
3056	AMEX	DGP	Tue, Apr 21, 2020	36.50	37.00	35.71	36.82
3055	AMEX	DGP	Mon, Apr 20, 2020	36.72	37.46	36.72	37.16
3054	AMEX	DGP	Fri, Apr 17, 2020	37.98	37.98	36.41	36.63
3053	AMEX	DGP	Thu, Apr 16, 2020	39.09	39.38	38.00	38.62
3052	AMEX	DGP	Wed, Apr 15, 2020	39.34	39.34	38.52	38.98
3051	AMEX	DGP	Tue, Apr 14, 2020	40.00	40.44	39.25	40.18
3050	AMEX	DGP	Mon, Apr 13, 2020	38.32	39.50	37.86	39.47
3049	AMEX	DGP	Thu, Apr 9, 2020	38.00	38.53	37.36	38.27
3048	AMEX	DGP	Wed, Apr 8, 2020	36.03	36.58	35.86	36.00
3047	AMEX	DGP	Tue, Apr 7, 2020	37.88	37.88	35.35	35.94
3046	AMEX	DGP	Mon, Apr 6, 2020	36.00	37.38	35.50	37.38
3045	AMEX	DGP	Fri, Apr 3, 2020	34.76	35.21	34.40	35.08
3044	AMEX	DGP	Thu, Apr 2, 2020	33.71	34.25	33.32	34.24
3043	AMEX	DGP	Wed, Apr 1, 2020	32.50	32.82	32.36	32.62
3042	AMEX	DGP	Tue, Mar 31, 2020	34.07	34.07	32.25	32.48
3041	AMEX	DGP	Mon, Mar 30, 2020	34.50	34.80	33.89	34.28
3040	AMEX	DGP	Fri, Mar 27, 2020	35.12	36.00	34.50	34.97
3039	AMEX	DGP	Thu, Mar 26, 2020	36.04	36.18	34.50	35.12
3038	AMEX	DGP	Wed, Mar 25, 2020	34.00	36.10	34.00	34.78
3037	AMEX	DGP	Tue, Mar 24, 2020	34.99	35.67	33.80	34.77
3036	AMEX	DGP	Mon, Mar 23, 2020	29.64	31.92	29.64	31.66
3035	AMEX	DGP	Fri, Mar 20, 2020	28.77	29.25	28.06	28.72
3034	AMEX	DGP	Thu, Mar 19, 2020	28.02	28.59	27.52	28.01
3033	AMEX	DGP	Wed, Mar 18, 2020	29.09	29.89	27.59	28.76
3032	AMEX	DGP	Tue, Mar 17, 2020	29.97	31.25	28.54	30.29
3031	AMEX	DGP	Mon, Mar 16, 2020	25.90	31.87	25.60	30.90
3030	AMEX	DGP	Fri, Mar 13, 2020	32.24	32.24	29.16	29.76
3029	AMEX	DGP	Thu, Mar 12, 2020	33.16	33.39	31.35	31.70
3028	AMEX	DGP	Wed, Mar 11, 2020	35.22	35.45	34.23	34.37
3027	AMEX	DGP	Tue, Mar 10, 2020	36.78	36.78	34.58	34.58
3026	AMEX	DGP	Mon, Mar 9, 2020	36.42	36.50	35.46	36.24
3025	AMEX	DGP	Fri, Mar 6, 2020	37.00	37.00	34.63	36.11
3024	AMEX	DGP	Thu, Mar 5, 2020	35.50	36.60	35.36	36.37
3023	AMEX	DGP	Wed, Mar 4, 2020	35.33	35.33	34.55	35.25
3022	AMEX	DGP	Tue, Mar 3, 2020	33.43	35.18	33.39	34.66
3021	AMEX	DGP	Mon, Mar 2, 2020	33.08	33.31	32.68	32.69
3020	AMEX	DGP	Fri, Feb 28, 2020	34.24	34.27	31.81	32.40
3019	AMEX	DGP	Thu, Feb 27, 2020	35.81	35.95	35.00	35.00
3018	AMEX	DGP	Wed, Feb 26, 2020	35.04	35.53	34.56	35.16
3017	AMEX	DGP	Tue, Feb 25, 2020	35.68	36.24	34.77	34.84
3016	AMEX	DGP	Mon, Feb 24, 2020	37.00	37.02	35.70	36.06
3015	AMEX	DGP	Fri, Feb 21, 2020	35.20	35.61	35.16	35.38
3014	AMEX	DGP	Thu, Feb 20, 2020	34.21	34.53	34.21	34.33
3013	AMEX	DGP	Wed, Feb 19, 2020	33.99	34.20	33.79	34.19
3012	AMEX	DGP	Tue, Feb 18, 2020	33.30	33.84	33.19	33.72
3011	AMEX	DGP	Fri, Feb 14, 2020	32.77	32.96	32.77	32.93
3010	AMEX	DGP	Thu, Feb 13, 2020	32.49	32.78	32.49	32.66
3009	AMEX	DGP	Wed, Feb 12, 2020	32.22	32.40	32.13	32.25
3008	AMEX	DGP	Tue, Feb 11, 2020	32.53	32.58	32.24	32.40
3007	AMEX	DGP	Mon, Feb 10, 2020	32.51	32.73	32.51	32.59
3006	AMEX	DGP	Fri, Feb 7, 2020	32.38	32.60	32.31	32.47
3005	AMEX	DGP	Thu, Feb 6, 2020	32.22	32.35	32.16	32.31
3004	AMEX	DGP	Wed, Feb 5, 2020	31.82	32.07	31.78	31.97
3003	AMEX	DGP	Tue, Feb 4, 2020	32.06	32.06	31.66	31.84
3002	AMEX	DGP	Mon, Feb 3, 2020	32.99	32.99	32.51	32.77
3001	AMEX	DGP	Fri, Jan 31, 2020	32.90	33.29	32.90	33.17
3000	AMEX	DGP	Thu, Jan 30, 2020	33.01	33.14	32.81	32.81
2999	AMEX	DGP	Wed, Jan 29, 2020	32.34	32.93	32.34	32.78
2998	AMEX	DGP	Tue, Jan 28, 2020	32.87	32.91	32.41	32.49
2997	AMEX	DGP	Mon, Jan 27, 2020	32.99	33.09	32.80	33.00
2996	AMEX	DGP	Fri, Jan 24, 2020	32.16	32.84	32.16	32.45
2995	AMEX	DGP	Thu, Jan 23, 2020	31.88	32.66	31.88	32.29
2994	AMEX	DGP	Wed, Jan 22, 2020	31.90	32.31	31.90	32.15
2993	AMEX	DGP	Tue, Jan 21, 2020	31.69	32.24	31.54	31.73
2992	AMEX	DGP	Fri, Jan 17, 2020	31.85	32.25	31.85	32.13
2991	AMEX	DGP	Thu, Jan 16, 2020	31.78	31.88	31.63	31.76
2990	AMEX	DGP	Wed, Jan 15, 2020	31.82	32.10	31.62	31.94
2989	AMEX	DGP	Tue, Jan 14, 2020	31.49	31.71	31.04	31.61
2988	AMEX	DGP	Mon, Jan 13, 2020	31.92	31.92	31.68	31.72
2987	AMEX	DGP	Fri, Jan 10, 2020	31.86	32.05	31.86	32.05
2986	AMEX	DGP	Thu, Jan 9, 2020	31.69	31.99	31.52	31.82
2985	AMEX	DGP	Wed, Jan 8, 2020	32.90	32.90	31.74	32.23
2984	AMEX	DGP	Tue, Jan 7, 2020	32.55	32.89	31.90	32.68
2983	AMEX	DGP	Mon, Jan 6, 2020	33.01	33.01	32.30	32.50
2982	AMEX	DGP	Fri, Jan 3, 2020	31.70	31.92	31.63	31.80
2981	AMEX	DGP	Thu, Jan 2, 2020	30.83	31.07	30.74	30.96
2980	AMEX	DGP	Tue, Dec 31, 2019	30.61	30.83	30.19	30.58
2979	AMEX	DGP	Mon, Dec 30, 2019	30.40	30.59	30.34	30.34
2978	AMEX	DGP	Fri, Dec 27, 2019	30.40	30.62	30.27	30.47
2977	AMEX	DGP	Thu, Dec 26, 2019	30.01	30.64	29.78	30.50
2976	AMEX	DGP	Tue, Dec 24, 2019	29.52	29.98	29.52	29.94
2975	AMEX	DGP	Mon, Dec 23, 2019	29.00	29.50	28.65	29.41
2974	AMEX	DGP	Fri, Dec 20, 2019	28.84	29.06	28.84	28.99
2973	AMEX	DGP	Thu, Dec 19, 2019	28.99	29.15	28.93	29.04
2972	AMEX	DGP	Wed, Dec 18, 2019	28.78	29.01	28.78	28.91
2971	AMEX	DGP	Tue, Dec 17, 2019	28.82	29.00	28.82	28.97
2970	AMEX	DGP	Mon, Dec 16, 2019	28.93	29.20	28.80	29.08
2969	AMEX	DGP	Fri, Dec 13, 2019	28.69	29.03	28.69	28.99
2968	AMEX	DGP	Thu, Dec 12, 2019	29.20	29.43	28.51	28.76
2967	AMEX	DGP	Wed, Dec 11, 2019	28.77	29.17	28.71	28.96
2966	AMEX	DGP	Tue, Dec 10, 2019	28.53	28.60	28.36	28.42
2965	AMEX	DGP	Mon, Dec 9, 2019	28.37	28.41	28.32	28.41
2964	AMEX	DGP	Fri, Dec 6, 2019	28.59	28.59	28.31	28.41
2963	AMEX	DGP	Thu, Dec 5, 2019	28.91	29.13	28.91	28.98
2962	AMEX	DGP	Wed, Dec 4, 2019	29.06	29.07	28.82	29.07
2961	AMEX	DGP	Tue, Dec 3, 2019	28.92	29.46	28.92	29.06
2960	AMEX	DGP	Mon, Dec 2, 2019	28.50	28.66	28.40	28.53
2959	AMEX	DGP	Fri, Nov 29, 2019	28.30	28.97	27.19	28.68
2958	AMEX	DGP	Wed, Nov 27, 2019	28.24	28.24	27.60	28.22
2957	AMEX	DGP	Tue, Nov 26, 2019	28.07	28.52	28.07	28.52
2956	AMEX	DGP	Mon, Nov 25, 2019	27.62	28.44	27.00	28.17
2955	AMEX	DGP	Fri, Nov 22, 2019	28.67	28.68	28.41	28.53
2954	AMEX	DGP	Thu, Nov 21, 2019	28.85	28.85	28.64	28.64
2953	AMEX	DGP	Wed, Nov 20, 2019	29.00	29.00	28.75	28.93
2952	AMEX	DGP	Tue, Nov 19, 2019	28.71	29.02	28.71	28.97
2951	AMEX	DGP	Mon, Nov 18, 2019	28.86	28.99	28.70	28.92
2950	AMEX	DGP	Fri, Nov 15, 2019	28.77	28.82	28.58	28.75
2949	AMEX	DGP	Thu, Nov 14, 2019	28.78	29.01	28.78	28.87
2948	AMEX	DGP	Wed, Nov 13, 2019	28.68	28.68	28.47	28.61
2947	AMEX	DGP	Tue, Nov 12, 2019	28.16	28.53	27.88	28.39
2946	AMEX	DGP	Mon, Nov 11, 2019	28.41	28.44	28.02	28.29
2945	AMEX	DGP	Fri, Nov 8, 2019	28.39	28.72	28.39	28.41
2944	AMEX	DGP	Thu, Nov 7, 2019	29.50	29.50	28.47	28.79
2943	AMEX	DGP	Wed, Nov 6, 2019	29.53	29.80	29.52	29.75
2942	AMEX	DGP	Tue, Nov 5, 2019	29.80	29.80	29.31	29.49
2941	AMEX	DGP	Mon, Nov 4, 2019	30.65	30.65	30.29	30.43
2940	AMEX	DGP	Fri, Nov 1, 2019	30.62	30.66	30.37	30.63
2939	AMEX	DGP	Thu, Oct 31, 2019	30.28	30.72	30.28	30.56
2938	AMEX	DGP	Wed, Oct 30, 2019	29.67	29.99	29.67	29.86
2937	AMEX	DGP	Tue, Oct 29, 2019	29.73	29.81	29.50	29.67
2936	AMEX	DGP	Mon, Oct 28, 2019	30.18	30.23	29.72	29.82
2935	AMEX	DGP	Fri, Oct 25, 2019	30.66	30.70	30.15	30.35
2934	AMEX	DGP	Thu, Oct 24, 2019	30.08	30.35	30.08	30.20
2933	AMEX	DGP	Wed, Oct 23, 2019	29.72	29.94	29.72	29.83
2932	AMEX	DGP	Tue, Oct 22, 2019	29.52	29.66	29.41	29.66
2931	AMEX	DGP	Mon, Oct 21, 2019	29.79	29.89	29.44	29.51
2930	AMEX	DGP	Fri, Oct 18, 2019	29.70	29.93	29.65	29.80
2929	AMEX	DGP	Thu, Oct 17, 2019	29.75	29.97	29.72	29.82
2928	AMEX	DGP	Wed, Oct 16, 2019	29.59	29.80	29.58	29.78
2927	AMEX	DGP	Tue, Oct 15, 2019	29.75	29.75	29.26	29.42
2926	AMEX	DGP	Mon, Oct 14, 2019	29.68	29.94	29.68	29.87
2925	AMEX	DGP	Fri, Oct 11, 2019	29.50	29.65	29.17	29.63
2924	AMEX	DGP	Thu, Oct 10, 2019	29.97	30.18	29.86	30.00
2923	AMEX	DGP	Wed, Oct 9, 2019	30.69	30.69	30.44	30.55
2922	AMEX	DGP	Tue, Oct 8, 2019	30.58	30.59	30.21	30.53
2921	AMEX	DGP	Mon, Oct 7, 2019	30.28	30.36	29.81	29.95
2920	AMEX	DGP	Fri, Oct 4, 2019	30.20	30.55	30.20	30.41
2919	AMEX	DGP	Thu, Oct 3, 2019	30.35	31.36	30.32	30.48
2918	AMEX	DGP	Wed, Oct 2, 2019	30.00	30.46	29.92	30.32
2917	AMEX	DGP	Tue, Oct 1, 2019	28.78	29.75	28.77	29.50
2916	AMEX	DGP	Mon, Sep 30, 2019	29.74	29.74	28.70	29.25
2915	AMEX	DGP	Fri, Sep 27, 2019	30.00	30.35	29.85	30.17
2914	AMEX	DGP	Thu, Sep 26, 2019	30.75	30.82	30.47	30.47
2913	AMEX	DGP	Wed, Sep 25, 2019	31.44	31.46	30.40	30.47
2912	AMEX	DGP	Tue, Sep 24, 2019	31.20	31.79	31.08	31.69
2911	AMEX	DGP	Mon, Sep 23, 2019	31.04	31.44	31.03	31.39
2910	AMEX	DGP	Fri, Sep 20, 2019	30.49	31.02	30.31	31.02
2909	AMEX	DGP	Thu, Sep 19, 2019	30.50	30.50	30.21	30.26
2908	AMEX	DGP	Wed, Sep 18, 2019	30.51	30.75	29.11	30.01
2907	AMEX	DGP	Tue, Sep 17, 2019	30.35	30.66	29.71	30.42
2906	AMEX	DGP	Mon, Sep 16, 2019	30.40	30.60	30.15	30.28
2905	AMEX	DGP	Fri, Sep 13, 2019	30.32	30.57	29.70	29.78
2904	AMEX	DGP	Thu, Sep 12, 2019	30.99	31.02	30.25	30.25
2903	AMEX	DGP	Wed, Sep 11, 2019	29.78	30.30	29.78	30.21
2902	AMEX	DGP	Tue, Sep 10, 2019	30.17	30.36	29.78	29.78
2901	AMEX	DGP	Mon, Sep 9, 2019	30.60	30.72	30.26	30.46
2900	AMEX	DGP	Fri, Sep 6, 2019	31.15	31.48	30.51	30.60
2899	AMEX	DGP	Thu, Sep 5, 2019	31.81	31.85	30.54	31.09
2898	AMEX	DGP	Wed, Sep 4, 2019	32.20	32.65	32.20	32.59
2897	AMEX	DGP	Tue, Sep 3, 2019	31.76	32.37	31.76	32.21
2896	AMEX	DGP	Fri, Aug 30, 2019	31.35	31.63	31.20	31.60
2895	AMEX	DGP	Thu, Aug 29, 2019	32.15	32.15	31.13	31.44
2894	AMEX	DGP	Wed, Aug 28, 2019	32.00	32.20	31.71	31.94
2893	AMEX	DGP	Tue, Aug 27, 2019	31.58	32.14	31.55	32.07
2892	AMEX	DGP	Mon, Aug 26, 2019	31.75	31.89	31.23	31.52
2891	AMEX	DGP	Fri, Aug 23, 2019	30.66	31.59	30.54	31.51
2890	AMEX	DGP	Thu, Aug 22, 2019	30.50	30.59	30.32	30.41
2889	AMEX	DGP	Wed, Aug 21, 2019	30.60	30.71	30.38	30.54
2888	AMEX	DGP	Tue, Aug 20, 2019	30.46	30.81	30.46	30.69
2887	AMEX	DGP	Mon, Aug 19, 2019	30.30	30.58	30.20	30.27
2886	AMEX	DGP	Fri, Aug 16, 2019	31.04	31.18	30.59	30.97
2885	AMEX	DGP	Thu, Aug 15, 2019	31.19	31.49	30.89	31.32
2884	AMEX	DGP	Wed, Aug 14, 2019	31.75	31.75	29.94	30.98
2883	AMEX	DGP	Tue, Aug 13, 2019	31.30	31.30	29.59	30.57
2882	AMEX	DGP	Mon, Aug 12, 2019	30.50	31.15	30.50	30.92
2881	AMEX	DGP	Fri, Aug 9, 2019	30.54	30.73	30.29	30.30
2880	AMEX	DGP	Thu, Aug 8, 2019	30.37	30.76	30.15	30.60
2879	AMEX	DGP	Wed, Aug 7, 2019	30.09	30.92	30.09	30.31
2878	AMEX	DGP	Tue, Aug 6, 2019	29.18	29.50	29.07	29.46
2877	AMEX	DGP	Mon, Aug 5, 2019	28.93	29.38	28.75	28.99
2876	AMEX	DGP	Fri, Aug 2, 2019	28.15	28.48	28.00	28.16
2875	AMEX	DGP	Thu, Aug 1, 2019	26.78	28.42	26.67	28.42
2874	AMEX	DGP	Wed, Jul 31, 2019	28.02	28.02	27.15	27.19
2873	AMEX	DGP	Tue, Jul 30, 2019	27.89	27.91	27.65	27.91
2872	AMEX	DGP	Mon, Jul 29, 2019	27.41	27.79	27.37	27.66
2871	AMEX	DGP	Fri, Jul 26, 2019	27.73	27.73	27.31	27.33
2870	AMEX	DGP	Thu, Jul 25, 2019	27.54	27.57	27.12	27.23
2869	AMEX	DGP	Wed, Jul 24, 2019	27.61	27.77	27.51	27.64
2868	AMEX	DGP	Tue, Jul 23, 2019	27.59	27.80	27.42	27.45
2867	AMEX	DGP	Mon, Jul 22, 2019	27.67	27.80	27.63	27.67
2866	AMEX	DGP	Fri, Jul 19, 2019	28.21	28.33	27.53	27.79
2865	AMEX	DGP	Thu, Jul 18, 2019	27.36	28.57	27.36	28.47
2864	AMEX	DGP	Wed, Jul 17, 2019	27.10	27.73	27.02	27.73
2863	AMEX	DGP	Tue, Jul 16, 2019	27.06	27.26	26.79	26.84
2862	AMEX	DGP	Mon, Jul 15, 2019	27.23	27.32	27.04	27.32
2861	AMEX	DGP	Fri, Jul 12, 2019	27.10	27.40	26.92	27.34
2860	AMEX	DGP	Thu, Jul 11, 2019	27.43	27.43	27.00	27.01
2859	AMEX	DGP	Wed, Jul 10, 2019	27.06	27.43	26.80	27.43
2858	AMEX	DGP	Tue, Jul 9, 2019	26.48	26.74	26.35	26.60
2857	AMEX	DGP	Mon, Jul 8, 2019	26.80	26.80	26.48	26.48
2856	AMEX	DGP	Fri, Jul 5, 2019	26.49	26.88	26.19	26.75
2855	AMEX	DGP	Wed, Jul 3, 2019	27.34	27.54	27.10	27.38
2854	AMEX	DGP	Tue, Jul 2, 2019	26.52	27.37	26.43	27.25
2853	AMEX	DGP	Mon, Jul 1, 2019	26.72	26.72	26.02	26.10
2852	AMEX	DGP	Fri, Jun 28, 2019	27.54	27.54	26.89	27.25
2851	AMEX	DGP	Thu, Jun 27, 2019	27.00	27.09	26.79	27.02
2850	AMEX	DGP	Wed, Jun 26, 2019	27.06	27.23	26.85	27.05
2849	AMEX	DGP	Tue, Jun 25, 2019	27.82	27.98	27.13	27.55
2848	AMEX	DGP	Mon, Jun 24, 2019	26.99	27.44	26.89	27.41
2847	AMEX	DGP	Fri, Jun 21, 2019	26.43	27.00	26.37	26.68
2846	AMEX	DGP	Thu, Jun 20, 2019	26.13	26.50	26.01	26.38
2845	AMEX	DGP	Wed, Jun 19, 2019	24.64	25.24	24.64	25.24
2844	AMEX	DGP	Tue, Jun 18, 2019	25.02	25.17	24.70	24.95
2843	AMEX	DGP	Mon, Jun 17, 2019	24.60	24.76	24.53	24.64
2842	AMEX	DGP	Fri, Jun 14, 2019	24.90	25.09	24.60	24.73
2841	AMEX	DGP	Thu, Jun 13, 2019	24.44	24.79	24.40	24.79
2840	AMEX	DGP	Wed, Jun 12, 2019	24.35	24.52	24.30	24.38
2839	AMEX	DGP	Tue, Jun 11, 2019	24.20	24.26	24.07	24.19
2838	AMEX	DGP	Mon, Jun 10, 2019	24.20	24.29	24.13	24.22
2837	AMEX	DGP	Fri, Jun 7, 2019	24.87	24.89	24.63	24.66
2836	AMEX	DGP	Thu, Jun 6, 2019	24.44	24.67	24.30	24.43
2835	AMEX	DGP	Wed, Jun 5, 2019	24.58	24.65	24.15	24.22
2834	AMEX	DGP	Tue, Jun 4, 2019	24.07	24.33	23.94	24.23
2833	AMEX	DGP	Mon, Jun 3, 2019	23.72	24.28	23.70	24.16
2832	AMEX	DGP	Fri, May 31, 2019	23.33	23.50	23.13	23.49
2831	AMEX	DGP	Thu, May 30, 2019	22.75	22.96	22.65	22.86
2830	AMEX	DGP	Wed, May 29, 2019	22.63	22.71	22.50	22.59
2829	AMEX	DGP	Tue, May 28, 2019	22.43	22.57	22.40	22.57
2828	AMEX	DGP	Fri, May 24, 2019	22.80	22.80	22.56	22.74
2827	AMEX	DGP	Thu, May 23, 2019	22.60	22.80	22.60	22.76
2826	AMEX	DGP	Wed, May 22, 2019	22.35	22.45	22.28	22.39
2825	AMEX	DGP	Tue, May 21, 2019	22.24	22.40	22.24	22.35
2824	AMEX	DGP	Mon, May 20, 2019	22.50	22.53	22.36	22.53
2823	AMEX	DGP	Fri, May 17, 2019	22.58	22.61	22.40	22.54
2822	AMEX	DGP	Thu, May 16, 2019	23.00	23.04	22.67	22.85
2821	AMEX	DGP	Wed, May 15, 2019	23.42	23.42	23.09	23.16
2820	AMEX	DGP	Tue, May 14, 2019	23.38	23.38	23.05	23.16
2819	AMEX	DGP	Mon, May 13, 2019	22.92	23.44	22.80	23.29
2818	AMEX	DGP	Fri, May 10, 2019	22.83	22.94	22.71	22.85
2817	AMEX	DGP	Thu, May 9, 2019	22.64	22.90	22.64	22.78
2816	AMEX	DGP	Wed, May 8, 2019	22.93	22.93	22.64	22.64
2815	AMEX	DGP	Tue, May 7, 2019	22.74	22.84	22.68	22.80
2814	AMEX	DGP	Mon, May 6, 2019	22.54	22.72	22.54	22.67
2813	AMEX	DGP	Fri, May 3, 2019	22.41	22.73	22.41	22.58
2812	AMEX	DGP	Thu, May 2, 2019	22.26	22.36	22.17	22.36
2811	AMEX	DGP	Wed, May 1, 2019	22.69	22.90	22.49	22.50
2810	AMEX	DGP	Tue, Apr 30, 2019	22.58	22.86	22.58	22.73
2809	AMEX	DGP	Mon, Apr 29, 2019	22.74	22.74	22.55	22.66
2808	AMEX	DGP	Fri, Apr 26, 2019	22.80	22.98	22.69	22.82
2807	AMEX	DGP	Thu, Apr 25, 2019	22.55	22.73	22.51	22.57
2806	AMEX	DGP	Wed, Apr 24, 2019	22.28	22.63	22.22	22.53
2805	AMEX	DGP	Tue, Apr 23, 2019	22.23	22.37	22.16	22.36
2804	AMEX	DGP	Mon, Apr 22, 2019	22.40	22.51	22.40	22.50
2803	AMEX	DGP	Thu, Apr 18, 2019	22.40	22.50	22.30	22.37
2802	AMEX	DGP	Wed, Apr 17, 2019	22.40	22.55	22.40	22.47
2801	AMEX	DGP	Tue, Apr 16, 2019	22.67	22.67	22.43	22.45
2800	AMEX	DGP	Mon, Apr 15, 2019	22.78	23.00	22.76	22.98
2799	AMEX	DGP	Fri, Apr 12, 2019	22.98	23.20	22.98	23.06
2798	AMEX	DGP	Thu, Apr 11, 2019	23.65	23.65	22.97	23.05
2797	AMEX	DGP	Wed, Apr 10, 2019	23.70	23.82	23.62	23.66
2796	AMEX	DGP	Tue, Apr 9, 2019	23.51	23.61	23.51	23.52
2795	AMEX	DGP	Mon, Apr 8, 2019	23.36	23.55	23.26	23.36
2794	AMEX	DGP	Fri, Apr 5, 2019	23.08	23.16	23.04	23.12
2793	AMEX	DGP	Thu, Apr 4, 2019	22.77	23.20	22.74	23.19
2792	AMEX	DGP	Wed, Apr 3, 2019	22.94	23.11	22.94	23.07
2791	AMEX	DGP	Tue, Apr 2, 2019	22.90	23.16	22.90	23.11
2790	AMEX	DGP	Mon, Apr 1, 2019	23.19	23.27	22.92	22.97
2789	AMEX	DGP	Fri, Mar 29, 2019	23.69	23.69	23.11	23.15
2788	AMEX	DGP	Thu, Mar 28, 2019	23.75	23.82	23.46	23.46
2787	AMEX	DGP	Wed, Mar 27, 2019	24.12	24.19	23.76	23.80
2786	AMEX	DGP	Tue, Mar 26, 2019	24.28	24.28	24.02	24.14
2785	AMEX	DGP	Mon, Mar 25, 2019	23.92	24.34	23.92	24.30
2784	AMEX	DGP	Fri, Mar 22, 2019	24.02	24.08	23.91	23.92
2783	AMEX	DGP	Thu, Mar 21, 2019	24.08	24.10	23.93	23.99
2782	AMEX	DGP	Wed, Mar 20, 2019	23.86	24.05	23.54	23.99
2781	AMEX	DGP	Tue, Mar 19, 2019	23.71	23.90	23.71	23.76
2780	AMEX	DGP	Mon, Mar 18, 2019	23.54	23.71	23.54	23.56
2779	AMEX	DGP	Fri, Mar 15, 2019	23.72	23.75	23.54	23.55
2778	AMEX	DGP	Thu, Mar 14, 2019	23.85	23.86	23.50	23.64
2777	AMEX	DGP	Wed, Mar 13, 2019	24.10	24.17	24.00	24.13
2776	AMEX	DGP	Tue, Mar 12, 2019	23.62	24.00	23.62	23.76
2775	AMEX	DGP	Mon, Mar 11, 2019	23.81	23.89	23.51	23.51
2774	AMEX	DGP	Fri, Mar 8, 2019	23.78	24.00	23.78	23.94
2773	AMEX	DGP	Thu, Mar 7, 2019	23.50	23.62	23.25	23.42
2772	AMEX	DGP	Wed, Mar 6, 2019	23.65	23.83	23.57	23.61
2771	AMEX	DGP	Tue, Mar 5, 2019	23.51	23.65	23.43	23.64
2770	AMEX	DGP	Mon, Mar 4, 2019	24.03	24.19	23.79	23.80
2769	AMEX	DGP	Fri, Mar 1, 2019	25.25	25.45	24.19	24.19
2768	AMEX	DGP	Thu, Feb 28, 2019	25.66	25.78	25.50	25.55
2767	AMEX	DGP	Wed, Feb 27, 2019	25.72	25.86	25.50	25.54
2766	AMEX	DGP	Tue, Feb 26, 2019	25.87	25.92	25.74	25.92
2765	AMEX	DGP	Mon, Feb 25, 2019	26.08	26.15	25.78	25.92
2764	AMEX	DGP	Fri, Feb 22, 2019	26.80	26.88	25.83	26.01
2763	AMEX	DGP	Thu, Feb 21, 2019	27.23	27.23	26.68	26.76
2762	AMEX	DGP	Wed, Feb 20, 2019	27.25	27.49	27.18	27.25
2761	AMEX	DGP	Tue, Feb 19, 2019	26.90	27.09	26.89	27.05
2760	AMEX	DGP	Fri, Feb 15, 2019	26.36	26.75	26.25	26.42
2759	AMEX	DGP	Thu, Feb 14, 2019	26.08	26.32	25.98	26.26
2758	AMEX	DGP	Wed, Feb 13, 2019	26.45	26.71	25.97	25.98
2757	AMEX	DGP	Tue, Feb 12, 2019	26.73	26.73	26.55	26.57
2756	AMEX	DGP	Mon, Feb 11, 2019	26.00	26.75	25.79	26.74
2755	AMEX	DGP	Fri, Feb 8, 2019	25.50	26.33	25.50	26.13
2754	AMEX	DGP	Thu, Feb 7, 2019	25.02	25.30	25.02	25.12
2753	AMEX	DGP	Wed, Feb 6, 2019	25.17	25.28	25.11	25.14
2752	AMEX	DGP	Tue, Feb 5, 2019	25.44	25.90	25.28	25.30
2751	AMEX	DGP	Mon, Feb 4, 2019	25.84	25.84	25.26	25.44
2750	AMEX	DGP	Fri, Feb 1, 2019	26.01	26.29	25.67	25.95
2749	AMEX	DGP	Thu, Jan 31, 2019	26.91	26.91	26.06	26.10
2748	AMEX	DGP	Wed, Jan 30, 2019	26.54	26.89	26.22	26.55
2747	AMEX	DGP	Tue, Jan 29, 2019	25.89	26.89	25.75	26.65
2746	AMEX	DGP	Mon, Jan 28, 2019	25.01	25.48	25.01	25.46
2745	AMEX	DGP	Fri, Jan 25, 2019	25.00	25.43	24.99	24.99
2744	AMEX	DGP	Thu, Jan 24, 2019	24.86	24.86	24.30	24.72
2743	AMEX	DGP	Wed, Jan 23, 2019	24.97	24.97	24.23	24.45
2742	AMEX	DGP	Tue, Jan 22, 2019	24.22	24.99	24.01	24.75
2741	AMEX	DGP	Fri, Jan 18, 2019	25.59	25.66	24.15	24.23
2740	AMEX	DGP	Thu, Jan 17, 2019	28.25	28.25	25.51	25.84
2739	AMEX	DGP	Wed, Jan 16, 2019	28.31	28.50	27.91	28.37
2738	AMEX	DGP	Tue, Jan 15, 2019	28.95	28.95	28.34	28.39
2737	AMEX	DGP	Mon, Jan 14, 2019	28.10	28.82	28.00	28.65
2736	AMEX	DGP	Fri, Jan 11, 2019	27.85	27.99	27.19	27.90
2735	AMEX	DGP	Thu, Jan 10, 2019	26.25	27.13	26.00	27.00
2734	AMEX	DGP	Wed, Jan 9, 2019	26.85	26.85	25.87	26.21
2733	AMEX	DGP	Tue, Jan 8, 2019	25.90	26.96	25.50	26.90
2732	AMEX	DGP	Mon, Jan 7, 2019	24.89	25.84	24.27	25.84
2731	AMEX	DGP	Fri, Jan 4, 2019	23.75	24.89	23.60	24.00
2730	AMEX	DGP	Thu, Jan 3, 2019	23.34	23.56	23.32	23.56
2729	AMEX	DGP	Wed, Jan 2, 2019	23.14	23.30	23.01	23.13
2728	AMEX	DGP	Mon, Dec 31, 2018	22.97	23.13	22.97	23.12
2727	AMEX	DGP	Fri, Dec 28, 2018	22.86	23.05	22.86	23.05
2726	AMEX	DGP	Thu, Dec 27, 2018	22.88	23.23	22.32	22.32
2725	AMEX	DGP	Wed, Dec 26, 2018	22.98	23.07	22.50	22.70
2724	AMEX	DGP	Mon, Dec 24, 2018	22.45	22.70	22.45	22.67
2723	AMEX	DGP	Fri, Dec 21, 2018	22.43	22.43	22.19	22.21
2722	AMEX	DGP	Thu, Dec 20, 2018	22.38	22.60	22.26	22.42
2721	AMEX	DGP	Wed, Dec 19, 2018	22.08	22.28	21.77	21.79
2720	AMEX	DGP	Tue, Dec 18, 2018	21.94	22.05	21.93	22.03
2719	AMEX	DGP	Mon, Dec 17, 2018	21.77	21.93	21.77	21.91
2718	AMEX	DGP	Fri, Dec 14, 2018	21.51	21.71	21.48	21.66
2717	AMEX	DGP	Thu, Dec 13, 2018	21.86	21.86	21.77	21.83
2716	AMEX	DGP	Wed, Dec 12, 2018	21.89	22.00	21.89	21.96
2715	AMEX	DGP	Tue, Dec 11, 2018	21.90	21.91	21.84	21.87
2714	AMEX	DGP	Mon, Dec 10, 2018	21.90	22.01	21.84	21.90
2713	AMEX	DGP	Fri, Dec 7, 2018	21.90	22.13	21.79	22.13
2712	AMEX	DGP	Thu, Dec 6, 2018	21.77	21.93	21.72	21.72
2711	AMEX	DGP	Tue, Dec 4, 2018	21.81	21.84	21.70	21.73
2710	AMEX	DGP	Mon, Dec 3, 2018	21.52	21.60	21.46	21.46
2709	AMEX	DGP	Fri, Nov 30, 2018	21.07	21.16	20.92	21.12
2708	AMEX	DGP	Thu, Nov 29, 2018	21.32	21.38	21.09	21.25
2707	AMEX	DGP	Wed, Nov 28, 2018	20.90	21.38	20.83	21.18
2706	AMEX	DGP	Tue, Nov 27, 2018	21.16	21.16	20.85	20.94
2705	AMEX	DGP	Mon, Nov 26, 2018	21.29	21.29	21.17	21.28
2704	AMEX	DGP	Fri, Nov 23, 2018	21.26	21.27	21.20	21.20
2703	AMEX	DGP	Wed, Nov 21, 2018	21.38	21.41	21.36	21.36
2702	AMEX	DGP	Tue, Nov 20, 2018	21.35	21.38	21.14	21.20
2701	AMEX	DGP	Mon, Nov 19, 2018	21.19	21.30	21.19	21.27
2700	AMEX	DGP	Fri, Nov 16, 2018	21.34	21.34	21.15	21.20
2699	AMEX	DGP	Thu, Nov 15, 2018	20.87	21.02	20.87	21.02
2698	AMEX	DGP	Wed, Nov 14, 2018	20.44	20.91	20.42	20.91
2697	AMEX	DGP	Tue, Nov 13, 2018	20.57	20.59	20.45	20.50
2696	AMEX	DGP	Mon, Nov 12, 2018	20.66	20.66	20.50	20.57
2695	AMEX	DGP	Fri, Nov 9, 2018	21.00	21.01	20.70	20.81
2694	AMEX	DGP	Thu, Nov 8, 2018	21.29	21.38	21.22	21.27
2693	AMEX	DGP	Wed, Nov 7, 2018	21.53	21.53	21.41	21.43
2692	AMEX	DGP	Tue, Nov 6, 2018	21.50	21.50	21.33	21.40
2691	AMEX	DGP	Mon, Nov 5, 2018	21.52	21.55	21.52	21.54
2690	AMEX	DGP	Fri, Nov 2, 2018	21.66	21.72	21.61	21.61
2689	AMEX	DGP	Thu, Nov 1, 2018	21.54	21.80	21.49	21.72
2688	AMEX	DGP	Wed, Oct 31, 2018	21.06	21.10	20.95	21.10
2687	AMEX	DGP	Tue, Oct 30, 2018	21.39	21.39	21.27	21.38
2686	AMEX	DGP	Mon, Oct 29, 2018	21.52	21.63	21.39	21.48
2685	AMEX	DGP	Fri, Oct 26, 2018	21.69	21.99	21.60	21.72
2684	AMEX	DGP	Thu, Oct 25, 2018	21.62	21.64	21.49	21.51
2683	AMEX	DGP	Wed, Oct 24, 2018	21.59	21.68	21.49	21.66
2682	AMEX	DGP	Tue, Oct 23, 2018	21.84	21.86	21.56	21.57
2681	AMEX	DGP	Mon, Oct 22, 2018	21.26	21.31	21.22	21.30
2680	AMEX	DGP	Fri, Oct 19, 2018	21.52	21.52	21.42	21.43
2679	AMEX	DGP	Thu, Oct 18, 2018	21.33	21.56	21.33	21.40
2678	AMEX	DGP	Wed, Oct 17, 2018	21.41	21.53	21.32	21.34
2677	AMEX	DGP	Tue, Oct 16, 2018	21.62	21.63	21.36	21.40
2676	AMEX	DGP	Mon, Oct 15, 2018	21.49	21.60	21.39	21.42
2675	AMEX	DGP	Fri, Oct 12, 2018	21.25	21.30	21.11	21.14
2674	AMEX	DGP	Thu, Oct 11, 2018	20.78	21.43	20.77	21.31
2673	AMEX	DGP	Wed, Oct 10, 2018	20.16	20.31	20.12	20.31
2672	AMEX	DGP	Tue, Oct 9, 2018	20.02	20.18	20.02	20.17
2671	AMEX	DGP	Mon, Oct 8, 2018	20.19	20.19	19.97	20.17
2670	AMEX	DGP	Fri, Oct 5, 2018	20.70	20.73	20.59	20.70
2669	AMEX	DGP	Thu, Oct 4, 2018	20.67	20.77	20.48	20.53
2668	AMEX	DGP	Wed, Oct 3, 2018	20.68	20.68	20.49	20.52
2667	AMEX	DGP	Tue, Oct 2, 2018	20.60	20.81	20.57	20.65
2666	AMEX	DGP	Mon, Oct 1, 2018	20.12	20.19	20.12	20.17
2665	AMEX	DGP	Fri, Sep 28, 2018	20.05	20.29	20.05	20.27
2664	AMEX	DGP	Thu, Sep 27, 2018	20.06	20.11	19.95	20.01
2663	AMEX	DGP	Wed, Sep 26, 2018	20.42	20.44	20.28	20.43
2662	AMEX	DGP	Tue, Sep 25, 2018	20.59	20.65	20.58	20.58
2661	AMEX	DGP	Mon, Sep 24, 2018	20.68	20.68	20.52	20.52
2660	AMEX	DGP	Fri, Sep 21, 2018	20.27	20.53	20.27	20.51
2659	AMEX	DGP	Thu, Sep 20, 2018	20.80	20.83	20.68	20.82
2658	AMEX	DGP	Wed, Sep 19, 2018	20.70	20.74	20.61	20.66
2657	AMEX	DGP	Tue, Sep 18, 2018	20.63	20.66	20.47	20.48
2656	AMEX	DGP	Mon, Sep 17, 2018	20.54	20.69	20.54	20.59
2655	AMEX	DGP	Fri, Sep 14, 2018	20.66	20.66	20.36	20.37
2654	AMEX	DGP	Thu, Sep 13, 2018	20.99	21.00	20.58	20.61
2653	AMEX	DGP	Wed, Sep 12, 2018	20.40	20.85	20.39	20.79
2652	AMEX	DGP	Tue, Sep 11, 2018	20.21	20.50	20.21	20.44
2651	AMEX	DGP	Mon, Sep 10, 2018	20.45	20.50	20.38	20.41
2650	AMEX	DGP	Fri, Sep 7, 2018	20.41	20.52	20.38	20.42
2649	AMEX	DGP	Thu, Sep 6, 2018	20.62	20.80	20.53	20.56
2648	AMEX	DGP	Wed, Sep 5, 2018	20.47	20.52	20.43	20.47
2647	AMEX	DGP	Tue, Sep 4, 2018	20.25	20.37	20.25	20.36
2646	AMEX	DGP	Fri, Aug 31, 2018	20.64	20.76	20.54	20.54
2645	AMEX	DGP	Thu, Aug 30, 2018	20.76	20.76	20.50	20.61
2644	AMEX	DGP	Wed, Aug 29, 2018	20.82	20.85	20.75	20.85
2643	AMEX	DGP	Tue, Aug 28, 2018	21.04	21.07	20.64	20.65
2642	AMEX	DGP	Mon, Aug 27, 2018	20.81	21.05	20.81	20.98
2641	AMEX	DGP	Fri, Aug 24, 2018	20.49	20.90	20.49	20.80
2640	AMEX	DGP	Thu, Aug 23, 2018	20.29	20.33	20.09	20.10
2639	AMEX	DGP	Wed, Aug 22, 2018	20.52	20.56	20.48	20.51
2638	AMEX	DGP	Tue, Aug 21, 2018	20.32	20.45	20.26	20.41
2637	AMEX	DGP	Mon, Aug 20, 2018	20.25	20.32	20.12	20.31
2636	AMEX	DGP	Fri, Aug 17, 2018	19.92	20.03	19.86	20.03
2635	AMEX	DGP	Thu, Aug 16, 2018	19.86	19.98	19.71	19.73
2634	AMEX	DGP	Wed, Aug 15, 2018	20.03	20.05	19.71	19.74
2633	AMEX	DGP	Tue, Aug 14, 2018	20.50	20.55	20.43	20.45
2632	AMEX	DGP	Mon, Aug 13, 2018	20.70	20.70	20.37	20.43
2631	AMEX	DGP	Fri, Aug 10, 2018	21.17	21.22	21.04	21.06
2630	AMEX	DGP	Thu, Aug 9, 2018	21.19	21.21	21.06	21.06
2629	AMEX	DGP	Wed, Aug 8, 2018	20.97	21.14	20.97	21.13
2628	AMEX	DGP	Tue, Aug 7, 2018	21.07	21.14	21.00	21.02
2627	AMEX	DGP	Mon, Aug 6, 2018	21.10	21.10	20.93	20.93
2626	AMEX	DGP	Fri, Aug 3, 2018	21.19	21.35	21.12	21.13
2625	AMEX	DGP	Thu, Aug 2, 2018	21.23	21.25	20.96	20.97
2624	AMEX	DGP	Wed, Aug 1, 2018	21.42	21.42	21.24	21.24
2623	AMEX	DGP	Tue, Jul 31, 2018	21.35	21.68	21.33	21.56
2622	AMEX	DGP	Mon, Jul 30, 2018	21.51	21.55	21.42	21.42
2621	AMEX	DGP	Fri, Jul 27, 2018	21.54	21.61	21.48	21.51
2620	AMEX	DGP	Thu, Jul 26, 2018	21.65	21.72	21.47	21.48
2619	AMEX	DGP	Wed, Jul 25, 2018	21.82	21.89	21.69	21.84
2618	AMEX	DGP	Tue, Jul 24, 2018	21.61	21.73	21.53	21.55
2617	AMEX	DGP	Mon, Jul 23, 2018	21.63	21.66	21.48	21.55
2616	AMEX	DGP	Fri, Jul 20, 2018	21.72	21.80	21.67	21.76
2615	AMEX	DGP	Thu, Jul 19, 2018	21.23	21.72	21.23	21.49
2614	AMEX	DGP	Wed, Jul 18, 2018	21.57	21.72	21.53	21.66
2613	AMEX	DGP	Tue, Jul 17, 2018	21.85	21.86	21.63	21.68
2612	AMEX	DGP	Mon, Jul 16, 2018	22.15	22.18	22.07	22.17
2611	AMEX	DGP	Fri, Jul 13, 2018	22.18	22.24	22.14	22.18
2610	AMEX	DGP	Thu, Jul 12, 2018	22.33	22.44	22.33	22.38
2609	AMEX	DGP	Wed, Jul 11, 2018	22.53	22.55	22.22	22.23
2608	AMEX	DGP	Tue, Jul 10, 2018	22.69	22.74	22.64	22.72
2607	AMEX	DGP	Mon, Jul 9, 2018	23.00	23.03	22.82	22.82
2606	AMEX	DGP	Fri, Jul 6, 2018	22.71	22.77	22.67	22.72
2605	AMEX	DGP	Thu, Jul 5, 2018	22.68	22.86	22.62	22.78
2604	AMEX	DGP	Tue, Jul 3, 2018	22.53	22.79	22.53	22.63
2603	AMEX	DGP	Mon, Jul 2, 2018	22.46	22.46	22.18	22.18
2602	AMEX	DGP	Fri, Jun 29, 2018	22.54	22.73	22.48	22.62
2601	AMEX	DGP	Thu, Jun 28, 2018	22.53	22.63	22.40	22.46
2600	AMEX	DGP	Wed, Jun 27, 2018	22.76	22.78	22.58	22.62
2599	AMEX	DGP	Tue, Jun 26, 2018	22.88	22.99	22.83	22.88
2598	AMEX	DGP	Mon, Jun 25, 2018	23.13	23.25	23.12	23.14
2597	AMEX	DGP	Fri, Jun 22, 2018	23.25	23.31	23.23	23.29
2596	AMEX	DGP	Thu, Jun 21, 2018	23.13	23.30	23.10	23.26
2595	AMEX	DGP	Wed, Jun 20, 2018	23.49	23.49	23.27	23.29
2594	AMEX	DGP	Tue, Jun 19, 2018	23.49	23.58	23.44	23.51
2593	AMEX	DGP	Mon, Jun 18, 2018	23.70	23.73	23.59	23.63
2592	AMEX	DGP	Fri, Jun 15, 2018	24.03	24.03	23.53	23.70
2591	AMEX	DGP	Thu, Jun 14, 2018	24.66	24.70	24.55	24.61
2590	AMEX	DGP	Wed, Jun 13, 2018	24.35	24.52	24.28	24.50
2589	AMEX	DGP	Tue, Jun 12, 2018	24.45	24.46	24.31	24.31
2588	AMEX	DGP	Mon, Jun 11, 2018	24.43	24.59	24.43	24.52
2587	AMEX	DGP	Fri, Jun 8, 2018	24.40	24.46	24.40	24.44
2586	AMEX	DGP	Thu, Jun 7, 2018	24.38	24.42	24.38	24.38
2585	AMEX	DGP	Wed, Jun 6, 2018	24.45	24.57	24.33	24.39
2584	AMEX	DGP	Tue, Jun 5, 2018	24.25	24.51	24.15	24.40
2583	AMEX	DGP	Mon, Jun 4, 2018	24.37	24.37	24.18	24.18
2582	AMEX	DGP	Fri, Jun 1, 2018	24.25	24.37	24.20	24.23
2581	AMEX	DGP	Thu, May 31, 2018	24.54	24.71	24.50	24.50
2580	AMEX	DGP	Wed, May 30, 2018	24.50	24.61	24.50	24.58
2579	AMEX	DGP	Tue, May 29, 2018	24.32	24.67	24.30	24.50
2578	AMEX	DGP	Fri, May 25, 2018	24.72	24.72	24.55	24.57
2577	AMEX	DGP	Thu, May 24, 2018	24.48	24.76	24.48	24.68
2576	AMEX	DGP	Wed, May 23, 2018	24.11	24.29	24.08	24.27
2575	AMEX	DGP	Tue, May 22, 2018	24.30	24.30	24.20	24.20
2574	AMEX	DGP	Mon, May 21, 2018	24.14	24.25	24.04	24.24
2573	AMEX	DGP	Fri, May 18, 2018	24.07	24.28	24.07	24.26
2572	AMEX	DGP	Thu, May 17, 2018	24.13	24.20	24.09	24.18
2571	AMEX	DGP	Wed, May 16, 2018	24.18	24.27	24.06	24.17
2570	AMEX	DGP	Tue, May 15, 2018	24.37	24.37	24.09	24.11
2569	AMEX	DGP	Mon, May 14, 2018	25.34	25.36	25.08	25.08
2568	AMEX	DGP	Fri, May 11, 2018	25.45	25.45	25.27	25.29
2567	AMEX	DGP	Thu, May 10, 2018	25.42	25.42	25.21	25.35
2566	AMEX	DGP	Wed, May 9, 2018	25.13	25.18	24.99	25.01
2565	AMEX	DGP	Tue, May 8, 2018	24.93	25.23	24.81	25.13
2564	AMEX	DGP	Mon, May 7, 2018	25.11	25.16	25.02	25.11
2563	AMEX	DGP	Fri, May 4, 2018	24.96	25.15	24.91	25.15
2562	AMEX	DGP	Thu, May 3, 2018	25.20	25.20	25.05	25.12
2561	AMEX	DGP	Wed, May 2, 2018	24.86	25.04	24.76	24.78
2560	AMEX	DGP	Tue, May 1, 2018	24.87	24.90	24.68	24.75
2559	AMEX	DGP	Mon, Apr 30, 2018	25.07	25.28	25.07	25.18
2558	AMEX	DGP	Fri, Apr 27, 2018	25.53	25.53	25.38	25.50
2557	AMEX	DGP	Thu, Apr 26, 2018	25.55	25.55	25.17	25.26
2556	AMEX	DGP	Wed, Apr 25, 2018	25.38	25.52	25.35	25.52
2555	AMEX	DGP	Tue, Apr 24, 2018	25.57	25.86	25.57	25.84
2554	AMEX	DGP	Mon, Apr 23, 2018	25.53	25.59	25.45	25.47
2553	AMEX	DGP	Fri, Apr 20, 2018	26.04	26.10	25.95	26.02
2552	AMEX	DGP	Thu, Apr 19, 2018	26.34	26.47	26.34	26.47
2551	AMEX	DGP	Wed, Apr 18, 2018	26.66	26.71	26.52	26.55
2550	AMEX	DGP	Tue, Apr 17, 2018	26.22	26.47	26.19	26.47
2549	AMEX	DGP	Mon, Apr 16, 2018	26.44	26.56	26.40	26.48
2548	AMEX	DGP	Fri, Apr 13, 2018	26.18	26.47	26.18	26.39
2547	AMEX	DGP	Thu, Apr 12, 2018	26.32	26.32	25.95	26.01
2546	AMEX	DGP	Wed, Apr 11, 2018	26.56	27.15	26.55	26.58
2545	AMEX	DGP	Tue, Apr 10, 2018	26.14	26.34	26.09	26.24
2544	AMEX	DGP	Mon, Apr 9, 2018	25.90	26.11	25.85	26.10
2543	AMEX	DGP	Fri, Apr 6, 2018	26.12	26.12	25.81	25.90
2542	AMEX	DGP	Thu, Apr 5, 2018	25.50	25.75	25.50	25.63
2541	AMEX	DGP	Wed, Apr 4, 2018	26.36	26.36	25.95	25.95
2540	AMEX	DGP	Tue, Apr 3, 2018	26.00	26.00	25.82	25.89
2539	AMEX	DGP	Mon, Apr 2, 2018	25.97	26.39	25.96	26.25
2538	AMEX	DGP	Thu, Mar 29, 2018	25.73	25.73	25.47	25.68
2537	AMEX	DGP	Wed, Mar 28, 2018	25.94	25.94	25.54	25.68
2536	AMEX	DGP	Tue, Mar 27, 2018	26.35	26.49	26.25	26.42
2535	AMEX	DGP	Mon, Mar 26, 2018	26.65	26.89	26.65	26.79
2534	AMEX	DGP	Fri, Mar 23, 2018	26.59	26.74	26.42	26.55
2533	AMEX	DGP	Thu, Mar 22, 2018	25.87	26.00	25.65	25.83
2532	AMEX	DGP	Wed, Mar 21, 2018	25.58	26.18	25.48	26.09
2531	AMEX	DGP	Tue, Mar 20, 2018	25.14	25.22	25.11	25.14
2530	AMEX	DGP	Mon, Mar 19, 2018	25.18	25.46	25.15	25.36
2529	AMEX	DGP	Fri, Mar 16, 2018	25.33	25.33	25.10	25.20
2528	AMEX	DGP	Thu, Mar 15, 2018	25.43	25.44	25.35	25.37
2527	AMEX	DGP	Wed, Mar 14, 2018	25.59	25.72	25.59	25.67
2526	AMEX	DGP	Tue, Mar 13, 2018	25.66	25.77	25.66	25.73
2525	AMEX	DGP	Mon, Mar 12, 2018	25.47	25.65	25.35	25.65
2524	AMEX	DGP	Fri, Mar 9, 2018	25.36	25.64	25.36	25.64
2523	AMEX	DGP	Thu, Mar 8, 2018	25.58	25.58	25.48	25.55
2522	AMEX	DGP	Wed, Mar 7, 2018	25.96	25.98	25.55	25.67
2521	AMEX	DGP	Tue, Mar 6, 2018	25.74	26.22	25.74	26.11
2520	AMEX	DGP	Mon, Mar 5, 2018	25.56	25.68	25.32	25.46
2519	AMEX	DGP	Fri, Mar 2, 2018	25.70	25.80	25.39	25.65
2518	AMEX	DGP	Thu, Mar 1, 2018	25.07	25.44	24.75	25.43
2517	AMEX	DGP	Wed, Feb 28, 2018	25.43	25.67	25.37	25.40
2516	AMEX	DGP	Tue, Feb 27, 2018	25.85	25.85	25.29	25.44
2515	AMEX	DGP	Mon, Feb 26, 2018	26.02	26.14	25.90	26.06
2514	AMEX	DGP	Fri, Feb 23, 2018	25.88	25.97	25.79	25.94
2513	AMEX	DGP	Thu, Feb 22, 2018	25.77	26.01	25.77	25.93
2512	AMEX	DGP	Wed, Feb 21, 2018	25.94	26.00	25.68	25.68
2511	AMEX	DGP	Tue, Feb 20, 2018	26.32	26.41	25.78	25.78
2510	AMEX	DGP	Fri, Feb 16, 2018	26.65	26.99	26.56	26.62
2509	AMEX	DGP	Thu, Feb 15, 2018	26.80	26.91	26.61	26.81
2508	AMEX	DGP	Wed, Feb 14, 2018	26.07	26.96	26.00	26.82
2507	AMEX	DGP	Tue, Feb 13, 2018	25.71	25.91	25.60	25.84
2506	AMEX	DGP	Mon, Feb 12, 2018	25.41	25.76	25.41	25.55
2505	AMEX	DGP	Fri, Feb 9, 2018	25.18	25.45	25.12	25.31
2504	AMEX	DGP	Thu, Feb 8, 2018	25.24	25.51	25.16	25.45
2503	AMEX	DGP	Wed, Feb 7, 2018	25.58	25.70	25.11	25.31
2502	AMEX	DGP	Tue, Feb 6, 2018	26.12	26.12	25.56	25.58
2501	AMEX	DGP	Mon, Feb 5, 2018	26.03	26.40	26.03	26.22
2500	AMEX	DGP	Fri, Feb 2, 2018	26.27	26.27	25.84	25.95
2499	AMEX	DGP	Thu, Feb 1, 2018	26.29	26.73	26.29	26.73
2498	AMEX	DGP	Wed, Jan 31, 2018	26.40	26.60	26.06	26.55
2497	AMEX	DGP	Tue, Jan 30, 2018	26.57	26.60	26.11	26.21
2496	AMEX	DGP	Mon, Jan 29, 2018	26.59	26.59	26.20	26.48
2495	AMEX	DGP	Fri, Jan 26, 2018	26.75	26.94	26.75	26.75
2494	AMEX	DGP	Thu, Jan 25, 2018	27.05	27.39	26.47	26.73
2493	AMEX	DGP	Wed, Jan 24, 2018	26.80	27.33	26.80	27.04
2492	AMEX	DGP	Tue, Jan 23, 2018	26.01	26.54	26.00	26.53
2491	AMEX	DGP	Mon, Jan 22, 2018	26.27	26.30	26.00	26.22
2490	AMEX	DGP	Fri, Jan 19, 2018	26.04	26.29	26.04	26.10
2489	AMEX	DGP	Thu, Jan 18, 2018	26.07	26.20	25.81	25.82
2488	AMEX	DGP	Wed, Jan 17, 2018	26.29	26.40	25.94	26.26
2487	AMEX	DGP	Tue, Jan 16, 2018	26.19	26.40	26.03	26.35
2486	AMEX	DGP	Fri, Jan 12, 2018	25.79	26.44	25.79	26.33
2485	AMEX	DGP	Thu, Jan 11, 2018	25.56	25.73	25.56	25.69
2484	AMEX	DGP	Wed, Jan 10, 2018	25.51	25.70	25.47	25.54
2483	AMEX	DGP	Tue, Jan 9, 2018	25.22	25.46	25.11	25.34
2482	AMEX	DGP	Mon, Jan 8, 2018	25.51	25.70	25.40	25.60
2481	AMEX	DGP	Fri, Jan 5, 2018	25.65	25.75	25.35	25.63
2480	AMEX	DGP	Thu, Jan 4, 2018	25.45	25.91	25.36	25.81
2479	AMEX	DGP	Wed, Jan 3, 2018	25.58	25.58	25.13	25.42
2478	AMEX	DGP	Tue, Jan 2, 2018	25.25	25.65	25.25	25.55
2477	AMEX	DGP	Fri, Dec 29, 2017	25.00	25.24	24.93	24.99
2476	AMEX	DGP	Thu, Dec 28, 2017	24.60	24.69	24.60	24.66
2475	AMEX	DGP	Wed, Dec 27, 2017	24.31	24.55	24.31	24.52
2474	AMEX	DGP	Tue, Dec 26, 2017	24.13	24.43	24.13	24.31
2473	AMEX	DGP	Fri, Dec 22, 2017	23.82	24.09	23.78	23.94
2472	AMEX	DGP	Thu, Dec 21, 2017	23.59	23.81	23.56	23.75
2471	AMEX	DGP	Wed, Dec 20, 2017	23.50	23.75	23.50	23.58
2470	AMEX	DGP	Tue, Dec 19, 2017	23.36	23.51	23.36	23.49
2469	AMEX	DGP	Mon, Dec 18, 2017	23.31	23.55	23.31	23.45
2468	AMEX	DGP	Fri, Dec 15, 2017	23.19	23.36	23.07	23.23
2467	AMEX	DGP	Thu, Dec 14, 2017	23.10	23.26	22.99	23.12
2466	AMEX	DGP	Wed, Dec 13, 2017	22.70	23.25	22.69	23.20
2465	AMEX	DGP	Tue, Dec 12, 2017	22.51	22.79	22.45	22.77
2464	AMEX	DGP	Mon, Dec 11, 2017	22.80	22.89	22.52	22.69
2463	AMEX	DGP	Fri, Dec 8, 2017	22.83	23.07	22.71	22.88
2462	AMEX	DGP	Thu, Dec 7, 2017	23.01	23.23	22.70	22.90
2461	AMEX	DGP	Wed, Dec 6, 2017	23.46	23.77	23.41	23.58
2460	AMEX	DGP	Tue, Dec 5, 2017	23.83	23.83	23.48	23.57
2459	AMEX	DGP	Mon, Dec 4, 2017	24.00	24.15	23.83	24.15
2458	AMEX	DGP	Fri, Dec 1, 2017	23.87	24.57	23.87	24.15
2457	AMEX	DGP	Thu, Nov 30, 2017	24.05	24.15	23.76	23.93
2456	AMEX	DGP	Wed, Nov 29, 2017	24.70	24.70	24.20	24.32
2455	AMEX	DGP	Tue, Nov 28, 2017	24.95	24.95	24.62	24.70
2454	AMEX	DGP	Mon, Nov 27, 2017	24.71	24.89	24.61	24.68
2453	AMEX	DGP	Fri, Nov 24, 2017	24.84	24.84	24.41	24.43
2452	AMEX	DGP	Wed, Nov 22, 2017	24.44	24.81	24.01	24.74
2451	AMEX	DGP	Tue, Nov 21, 2017	24.27	24.50	24.14	24.15
2450	AMEX	DGP	Mon, Nov 20, 2017	24.99	24.99	24.01	24.30
2449	AMEX	DGP	Fri, Nov 17, 2017	24.40	24.88	24.37	24.76
2448	AMEX	DGP	Thu, Nov 16, 2017	24.10	24.57	24.04	24.10
2447	AMEX	DGP	Wed, Nov 15, 2017	24.60	24.86	24.08	24.11
2446	AMEX	DGP	Tue, Nov 14, 2017	24.09	24.40	24.09	24.34
2445	AMEX	DGP	Mon, Nov 13, 2017	24.58	24.58	24.09	24.09
2444	AMEX	DGP	Fri, Nov 10, 2017	24.75	24.75	24.00	24.15
2443	AMEX	DGP	Thu, Nov 9, 2017	24.68	24.68	24.31	24.51
2442	AMEX	DGP	Wed, Nov 8, 2017	24.29	24.49	24.29	24.42
2441	AMEX	DGP	Tue, Nov 7, 2017	24.45	24.45	23.91	24.04
2440	AMEX	DGP	Mon, Nov 6, 2017	23.80	24.50	23.80	24.37
2439	AMEX	DGP	Fri, Nov 3, 2017	24.07	24.17	23.69	23.84
2438	AMEX	DGP	Thu, Nov 2, 2017	24.05	24.36	24.03	24.07
2437	AMEX	DGP	Wed, Nov 1, 2017	23.99	24.24	23.93	24.01
2436	AMEX	DGP	Tue, Oct 31, 2017	24.14	24.14	23.75	23.94
2435	AMEX	DGP	Mon, Oct 30, 2017	24.00	24.35	23.90	24.30
2434	AMEX	DGP	Fri, Oct 27, 2017	23.61	24.28	23.61	24.03
2433	AMEX	DGP	Thu, Oct 26, 2017	24.10	24.28	23.75	23.81
2432	AMEX	DGP	Wed, Oct 25, 2017	24.46	24.65	24.16	24.20
2431	AMEX	DGP	Tue, Oct 24, 2017	24.26	24.55	24.11	24.30
2430	AMEX	DGP	Mon, Oct 23, 2017	24.24	25.02	24.01	24.36
2429	AMEX	DGP	Fri, Oct 20, 2017	24.61	24.84	24.21	24.36
2428	AMEX	DGP	Thu, Oct 19, 2017	24.58	25.34	24.58	24.76
2427	AMEX	DGP	Wed, Oct 18, 2017	25.34	25.34	24.50	24.61
2426	AMEX	DGP	Tue, Oct 17, 2017	25.52	25.52	25.26	25.34
2425	AMEX	DGP	Mon, Oct 16, 2017	26.18	26.18	25.68	25.82
2424	AMEX	DGP	Fri, Oct 13, 2017	25.55	25.78	25.54	25.72
2423	AMEX	DGP	Thu, Oct 12, 2017	25.08	25.40	25.08	25.35
2422	AMEX	DGP	Wed, Oct 11, 2017	25.17	25.25	25.00	25.08
2421	AMEX	DGP	Tue, Oct 10, 2017	25.00	25.29	24.86	25.11
2420	AMEX	DGP	Mon, Oct 9, 2017	25.03	25.18	24.82	24.83
2419	AMEX	DGP	Fri, Oct 6, 2017	24.19	25.01	24.19	25.01
2418	AMEX	DGP	Thu, Oct 5, 2017	24.60	24.84	24.44	24.44
2417	AMEX	DGP	Wed, Oct 4, 2017	24.81	24.89	24.48	24.51
2416	AMEX	DGP	Tue, Oct 3, 2017	24.62	25.03	24.22	24.70
2415	AMEX	DGP	Mon, Oct 2, 2017	25.00	25.00	24.29	24.39
2414	AMEX	DGP	Fri, Sep 29, 2017	25.82	25.82	25.12	25.12
2413	AMEX	DGP	Thu, Sep 28, 2017	26.00	26.00	25.50	25.51
2412	AMEX	DGP	Wed, Sep 27, 2017	26.04	26.10	25.86	25.95
2411	AMEX	DGP	Tue, Sep 26, 2017	26.89	26.89	26.14	26.17
2410	AMEX	DGP	Mon, Sep 25, 2017	26.78	27.18	26.31	27.12
2409	AMEX	DGP	Fri, Sep 22, 2017	26.52	26.80	26.32	26.80
2408	AMEX	DGP	Thu, Sep 21, 2017	26.25	26.63	26.10	26.31
2407	AMEX	DGP	Wed, Sep 20, 2017	27.10	27.12	26.51	26.65
2406	AMEX	DGP	Tue, Sep 19, 2017	26.71	26.97	26.60	26.89
2405	AMEX	DGP	Mon, Sep 18, 2017	26.85	26.85	26.42	26.61
2404	AMEX	DGP	Fri, Sep 15, 2017	27.59	27.59	26.90	27.01
2403	AMEX	DGP	Thu, Sep 14, 2017	27.40	27.94	27.26	27.58
2402	AMEX	DGP	Wed, Sep 13, 2017	28.79	29.29	27.00	27.26
2401	AMEX	DGP	Tue, Sep 12, 2017	27.75	29.42	27.71	28.28
2400	AMEX	DGP	Mon, Sep 11, 2017	26.55	27.72	26.50	27.69
2399	AMEX	DGP	Fri, Sep 8, 2017	27.01	27.14	26.75	27.06
2398	AMEX	DGP	Thu, Sep 7, 2017	26.55	26.94	26.55	26.87
2397	AMEX	DGP	Wed, Sep 6, 2017	26.61	26.61	26.23	26.29
2396	AMEX	DGP	Tue, Sep 5, 2017	26.25	26.70	26.22	26.67
2395	AMEX	DGP	Fri, Sep 1, 2017	26.00	26.00	25.58	25.99
2394	AMEX	DGP	Thu, Aug 31, 2017	25.46	25.89	25.35	25.89
2393	AMEX	DGP	Wed, Aug 30, 2017	25.38	25.44	25.29	25.35
2392	AMEX	DGP	Tue, Aug 29, 2017	25.96	25.97	25.11	25.38
2391	AMEX	DGP	Mon, Aug 28, 2017	24.92	25.53	24.92	25.48
2390	AMEX	DGP	Fri, Aug 25, 2017	24.32	24.78	24.24	24.75
2389	AMEX	DGP	Thu, Aug 24, 2017	24.51	24.64	24.47	24.50
2388	AMEX	DGP	Wed, Aug 23, 2017	24.60	24.70	24.54	24.64
2387	AMEX	DGP	Tue, Aug 22, 2017	24.60	24.62	24.36	24.48
2386	AMEX	DGP	Mon, Aug 21, 2017	24.70	24.80	24.65	24.75
2385	AMEX	DGP	Fri, Aug 18, 2017	25.01	25.05	24.45	24.55
2384	AMEX	DGP	Thu, Aug 17, 2017	24.52	24.68	24.41	24.64
2383	AMEX	DGP	Wed, Aug 16, 2017	23.90	24.43	23.87	24.34
2382	AMEX	DGP	Tue, Aug 15, 2017	23.85	24.11	23.85	24.02
2381	AMEX	DGP	Mon, Aug 14, 2017	24.39	24.48	24.31	24.33
2380	AMEX	DGP	Fri, Aug 11, 2017	24.56	24.73	24.50	24.73
2379	AMEX	DGP	Thu, Aug 10, 2017	24.44	24.61	24.44	24.53
2378	AMEX	DGP	Wed, Aug 9, 2017	24.08	24.25	23.99	24.17
2377	AMEX	DGP	Tue, Aug 8, 2017	23.63	23.72	23.28	23.57
2376	AMEX	DGP	Mon, Aug 7, 2017	23.42	23.57	23.38	23.50
2375	AMEX	DGP	Fri, Aug 4, 2017	23.69	23.69	23.37	23.48
2374	AMEX	DGP	Thu, Aug 3, 2017	23.73	23.94	23.73	23.87
2373	AMEX	DGP	Wed, Aug 2, 2017	23.93	24.04	23.72	23.74
2372	AMEX	DGP	Tue, Aug 1, 2017	23.80	24.08	23.76	24.04
2371	AMEX	DGP	Mon, Jul 31, 2017	23.87	23.95	23.86	23.93
2370	AMEX	DGP	Fri, Jul 28, 2017	23.77	23.94	23.77	23.90
2369	AMEX	DGP	Thu, Jul 27, 2017	23.73	23.73	23.39	23.54
2368	AMEX	DGP	Wed, Jul 26, 2017	23.13	23.65	23.09	23.59
2367	AMEX	DGP	Tue, Jul 25, 2017	23.37	23.37	23.17	23.20
2366	AMEX	DGP	Mon, Jul 24, 2017	23.44	23.47	23.36	23.37
2365	AMEX	DGP	Fri, Jul 21, 2017	23.21	23.41	23.20	23.38
2364	AMEX	DGP	Thu, Jul 20, 2017	22.81	23.11	22.79	22.97
2363	AMEX	DGP	Wed, Jul 19, 2017	22.93	23.00	22.87	22.92
2362	AMEX	DGP	Tue, Jul 18, 2017	22.86	23.01	22.86	22.91
2361	AMEX	DGP	Mon, Jul 17, 2017	22.71	22.71	22.61	22.61
2360	AMEX	DGP	Fri, Jul 14, 2017	22.57	22.58	22.31	22.42
2359	AMEX	DGP	Thu, Jul 13, 2017	22.20	22.20	22.00	22.03
2358	AMEX	DGP	Wed, Jul 12, 2017	22.20	22.23	22.11	22.17
2357	AMEX	DGP	Tue, Jul 11, 2017	21.81	22.04	21.79	21.96
2356	AMEX	DGP	Mon, Jul 10, 2017	21.73	21.95	21.65	21.90
2355	AMEX	DGP	Fri, Jul 7, 2017	22.07	22.07	21.72	21.83
2354	AMEX	DGP	Thu, Jul 6, 2017	22.41	22.41	22.26	22.33
2353	AMEX	DGP	Wed, Jul 5, 2017	22.14	22.32	22.09	22.26
2352	AMEX	DGP	Mon, Jul 3, 2017	22.34	22.45	22.18	22.18
2351	AMEX	DGP	Fri, Jun 30, 2017	23.02	23.10	22.93	22.98
2350	AMEX	DGP	Thu, Jun 29, 2017	22.98	23.13	22.93	23.05
2349	AMEX	DGP	Wed, Jun 28, 2017	23.42	23.42	23.23	23.32
2348	AMEX	DGP	Tue, Jun 27, 2017	23.27	23.35	23.17	23.30
2347	AMEX	DGP	Mon, Jun 26, 2017	23.06	23.14	23.03	23.09
2346	AMEX	DGP	Fri, Jun 23, 2017	23.65	23.73	23.49	23.54
2345	AMEX	DGP	Thu, Jun 22, 2017	23.43	23.44	23.20	23.31
2344	AMEX	DGP	Wed, Jun 21, 2017	23.07	23.22	23.02	23.18
2343	AMEX	DGP	Tue, Jun 20, 2017	23.15	23.17	23.01	23.04
2342	AMEX	DGP	Mon, Jun 19, 2017	23.30	23.31	23.10	23.14
2341	AMEX	DGP	Fri, Jun 16, 2017	23.52	23.58	23.46	23.48
2340	AMEX	DGP	Thu, Jun 15, 2017	23.41	23.55	23.41	23.49
2339	AMEX	DGP	Wed, Jun 14, 2017	24.37	24.50	23.55	23.65
2338	AMEX	DGP	Tue, Jun 13, 2017	23.80	24.08	23.74	23.99
2337	AMEX	DGP	Mon, Jun 12, 2017	23.90	24.03	23.90	23.98
2336	AMEX	DGP	Fri, Jun 9, 2017	23.93	24.12	23.91	24.01
2335	AMEX	DGP	Thu, Jun 8, 2017	24.52	24.55	24.15	24.43
2334	AMEX	DGP	Wed, Jun 7, 2017	24.86	25.03	24.52	24.76
2333	AMEX	DGP	Tue, Jun 6, 2017	25.03	25.12	24.92	25.02
2332	AMEX	DGP	Mon, Jun 5, 2017	24.53	24.66	24.43	24.48
2331	AMEX	DGP	Fri, Jun 2, 2017	24.33	24.45	24.29	24.43
2330	AMEX	DGP	Thu, Jun 1, 2017	23.83	24.03	23.83	24.00
2329	AMEX	DGP	Wed, May 31, 2017	24.04	24.30	23.95	24.06
2328	AMEX	DGP	Tue, May 30, 2017	23.90	23.93	23.77	23.86
2327	AMEX	DGP	Fri, May 26, 2017	24.02	24.17	23.98	24.12
2326	AMEX	DGP	Thu, May 25, 2017	23.59	23.66	23.55	23.63
2325	AMEX	DGP	Wed, May 24, 2017	23.46	23.60	23.36	23.60
2324	AMEX	DGP	Tue, May 23, 2017	23.89	23.89	23.42	23.48
2323	AMEX	DGP	Mon, May 22, 2017	23.66	23.86	23.65	23.86
2322	AMEX	DGP	Fri, May 19, 2017	23.54	23.61	23.45	23.56
2321	AMEX	DGP	Thu, May 18, 2017	23.84	23.84	23.30	23.38
2320	AMEX	DGP	Wed, May 17, 2017	23.59	23.87	23.56	23.84
2319	AMEX	DGP	Tue, May 16, 2017	22.79	22.98	22.77	22.90
2318	AMEX	DGP	Mon, May 15, 2017	22.78	22.81	22.63	22.66
2317	AMEX	DGP	Fri, May 12, 2017	22.68	22.73	22.54	22.57
2316	AMEX	DGP	Thu, May 11, 2017	22.30	22.54	22.29	22.40
2315	AMEX	DGP	Wed, May 10, 2017	22.38	22.43	22.21	22.24
2314	AMEX	DGP	Tue, May 9, 2017	22.28	22.31	22.09	22.26
2313	AMEX	DGP	Mon, May 8, 2017	22.60	22.66	22.49	22.52
2312	AMEX	DGP	Fri, May 5, 2017	22.54	22.66	22.51	22.65
2311	AMEX	DGP	Thu, May 4, 2017	22.60	22.71	22.48	22.60
2310	AMEX	DGP	Wed, May 3, 2017	23.50	23.50	23.03	23.03
2309	AMEX	DGP	Tue, May 2, 2017	23.63	23.71	23.56	23.69
2308	AMEX	DGP	Mon, May 1, 2017	23.92	23.98	23.62	23.72
2307	AMEX	DGP	Fri, Apr 28, 2017	23.97	24.24	23.97	24.15
2306	AMEX	DGP	Thu, Apr 27, 2017	24.04	24.07	23.85	23.96
2305	AMEX	DGP	Wed, Apr 26, 2017	23.92	24.20	23.89	24.20
2304	AMEX	DGP	Tue, Apr 25, 2017	24.08	24.18	23.83	23.95
2303	AMEX	DGP	Mon, Apr 24, 2017	24.19	24.46	24.12	24.45
2302	AMEX	DGP	Fri, Apr 21, 2017	24.72	24.87	24.62	24.75
2301	AMEX	DGP	Thu, Apr 20, 2017	24.55	24.75	24.54	24.63
2300	AMEX	DGP	Wed, Apr 19, 2017	24.72	24.72	24.32	24.61
2299	AMEX	DGP	Tue, Apr 18, 2017	24.80	25.05	24.58	24.95
2298	AMEX	DGP	Mon, Apr 17, 2017	24.89	25.05	24.63	24.71
2297	AMEX	DGP	Thu, Apr 13, 2017	24.85	24.91	24.66	24.87
2296	AMEX	DGP	Wed, Apr 12, 2017	24.39	24.73	24.36	24.66
2295	AMEX	DGP	Tue, Apr 11, 2017	23.98	24.40	23.98	24.33
2294	AMEX	DGP	Mon, Apr 10, 2017	23.46	23.69	23.40	23.61
2293	AMEX	DGP	Fri, Apr 7, 2017	23.96	24.15	23.57	23.66
2292	AMEX	DGP	Thu, Apr 6, 2017	23.57	23.58	23.49	23.54
2291	AMEX	DGP	Wed, Apr 5, 2017	23.35	23.70	23.29	23.65
2290	AMEX	DGP	Tue, Apr 4, 2017	23.68	23.77	23.65	23.72
2289	AMEX	DGP	Mon, Apr 3, 2017	23.33	23.63	23.33	23.61
2288	AMEX	DGP	Fri, Mar 31, 2017	23.30	23.51	23.27	23.43
2287	AMEX	DGP	Thu, Mar 30, 2017	23.41	23.49	23.22	23.28
2286	AMEX	DGP	Wed, Mar 29, 2017	23.57	23.66	23.50	23.61
2285	AMEX	DGP	Tue, Mar 28, 2017	23.77	23.81	23.47	23.52
2284	AMEX	DGP	Mon, Mar 27, 2017	23.84	23.94	23.68	23.72
2283	AMEX	DGP	Fri, Mar 24, 2017	23.30	23.62	23.30	23.47
2282	AMEX	DGP	Thu, Mar 23, 2017	23.48	23.49	23.28	23.41
2281	AMEX	DGP	Wed, Mar 22, 2017	23.48	23.55	23.38	23.45
2280	AMEX	DGP	Tue, Mar 21, 2017	23.05	23.41	23.03	23.37
2279	AMEX	DGP	Mon, Mar 20, 2017	22.79	22.95	22.79	22.95
2278	AMEX	DGP	Fri, Mar 17, 2017	22.77	22.79	22.69	22.72
2277	AMEX	DGP	Thu, Mar 16, 2017	22.81	22.81	22.60	22.61
2276	AMEX	DGP	Wed, Mar 15, 2017	21.63	22.42	21.56	22.42
2275	AMEX	DGP	Tue, Mar 14, 2017	21.72	21.91	21.55	21.58
2274	AMEX	DGP	Mon, Mar 13, 2017	21.80	21.89	21.75	21.81
2273	AMEX	DGP	Fri, Mar 10, 2017	21.65	21.80	21.57	21.79
2272	AMEX	DGP	Thu, Mar 9, 2017	21.87	21.92	21.69	21.70
2271	AMEX	DGP	Wed, Mar 8, 2017	21.86	22.03	21.86	21.99
2270	AMEX	DGP	Tue, Mar 7, 2017	22.45	22.45	22.18	22.26
2269	AMEX	DGP	Mon, Mar 6, 2017	22.85	22.85	22.62	22.62
2268	AMEX	DGP	Fri, Mar 3, 2017	22.69	23.00	22.52	22.92
2267	AMEX	DGP	Thu, Mar 2, 2017	22.98	23.23	22.81	22.97
2266	AMEX	DGP	Wed, Mar 1, 2017	23.15	23.53	23.10	23.52
2265	AMEX	DGP	Tue, Feb 28, 2017	23.86	23.86	23.51	23.59
2264	AMEX	DGP	Mon, Feb 27, 2017	23.86	24.07	23.58	23.59
2263	AMEX	DGP	Fri, Feb 24, 2017	23.86	23.88	23.66	23.82
2262	AMEX	DGP	Thu, Feb 23, 2017	23.50	23.57	23.47	23.53
2261	AMEX	DGP	Wed, Feb 22, 2017	23.08	23.17	22.82	23.14
2260	AMEX	DGP	Tue, Feb 21, 2017	22.82	23.17	22.72	23.07
2259	AMEX	DGP	Fri, Feb 17, 2017	23.27	23.30	23.04	23.04
2258	AMEX	DGP	Thu, Feb 16, 2017	23.15	23.29	23.12	23.21
2257	AMEX	DGP	Wed, Feb 15, 2017	22.55	22.95	22.51	22.94
2256	AMEX	DGP	Tue, Feb 14, 2017	22.94	22.94	22.58	22.77
2255	AMEX	DGP	Mon, Feb 13, 2017	22.73	22.73	22.50	22.68
2254	AMEX	DGP	Fri, Feb 10, 2017	22.62	23.10	22.62	23.00
2253	AMEX	DGP	Thu, Feb 9, 2017	23.27	23.34	22.89	22.91
2252	AMEX	DGP	Wed, Feb 8, 2017	23.25	23.35	23.14	23.24
2251	AMEX	DGP	Tue, Feb 7, 2017	22.94	23.07	22.87	22.99
2250	AMEX	DGP	Mon, Feb 6, 2017	22.85	23.10	22.72	23.09
2249	AMEX	DGP	Fri, Feb 3, 2017	22.35	22.53	22.32	22.46
2248	AMEX	DGP	Thu, Feb 2, 2017	22.55	22.62	22.28	22.31
2247	AMEX	DGP	Wed, Feb 1, 2017	21.88	22.20	21.74	22.11
2246	AMEX	DGP	Tue, Jan 31, 2017	22.10	22.32	22.09	22.22
2245	AMEX	DGP	Mon, Jan 30, 2017	21.55	21.72	21.51	21.66
2244	AMEX	DGP	Fri, Jan 27, 2017	21.28	21.51	21.27	21.51
2243	AMEX	DGP	Thu, Jan 26, 2017	21.36	21.50	21.28	21.42
2242	AMEX	DGP	Wed, Jan 25, 2017	21.70	21.84	21.55	21.74
2241	AMEX	DGP	Tue, Jan 24, 2017	22.36	22.41	22.05	22.18
2240	AMEX	DGP	Mon, Jan 23, 2017	22.24	22.46	22.16	22.36
2239	AMEX	DGP	Fri, Jan 20, 2017	21.90	22.19	21.80	22.12
2238	AMEX	DGP	Thu, Jan 19, 2017	21.87	22.08	21.69	22.01
2237	AMEX	DGP	Wed, Jan 18, 2017	22.30	22.41	21.89	22.01
2236	AMEX	DGP	Tue, Jan 17, 2017	22.49	22.49	22.22	22.38
2235	AMEX	DGP	Fri, Jan 13, 2017	21.61	21.84	21.43	21.82
2234	AMEX	DGP	Thu, Jan 12, 2017	21.87	22.08	21.67	21.73
2233	AMEX	DGP	Wed, Jan 11, 2017	21.27	21.75	21.06	21.52
2232	AMEX	DGP	Tue, Jan 10, 2017	21.32	21.52	21.23	21.42
2231	AMEX	DGP	Mon, Jan 9, 2017	21.11	21.31	21.05	21.23
2230	AMEX	DGP	Fri, Jan 6, 2017	20.87	21.03	20.80	20.86
2229	AMEX	DGP	Thu, Jan 5, 2017	21.00	21.25	20.99	21.18
2228	AMEX	DGP	Wed, Jan 4, 2017	20.60	20.70	20.50	20.53
2227	AMEX	DGP	Tue, Jan 3, 2017	20.09	20.63	20.07	20.38
2226	AMEX	DGP	Fri, Dec 30, 2016	20.37	20.46	20.07	20.12
2225	AMEX	DGP	Thu, Dec 29, 2016	19.91	20.41	19.91	20.38
2224	AMEX	DGP	Wed, Dec 28, 2016	19.61	19.82	19.61	19.81
2223	AMEX	DGP	Tue, Dec 27, 2016	19.71	19.72	19.60	19.70
2222	AMEX	DGP	Fri, Dec 23, 2016	19.40	19.55	19.40	19.40
2221	AMEX	DGP	Thu, Dec 22, 2016	19.36	19.54	19.31	19.31
2220	AMEX	DGP	Wed, Dec 21, 2016	19.66	19.66	19.43	19.44
2219	AMEX	DGP	Tue, Dec 20, 2016	19.32	19.50	19.25	19.45
2218	AMEX	DGP	Mon, Dec 19, 2016	19.73	19.81	19.66	19.72
2217	AMEX	DGP	Fri, Dec 16, 2016	19.58	19.77	19.40	19.52
2216	AMEX	DGP	Thu, Dec 15, 2016	19.43	19.50	19.20	19.31
2215	AMEX	DGP	Wed, Dec 14, 2016	20.61	20.70	19.75	19.75
2214	AMEX	DGP	Tue, Dec 13, 2016	20.57	20.57	20.32	20.48
2213	AMEX	DGP	Mon, Dec 12, 2016	20.47	20.73	20.44	20.59
2212	AMEX	DGP	Fri, Dec 9, 2016	20.79	20.79	20.31	20.46
2211	AMEX	DGP	Thu, Dec 8, 2016	20.97	20.98	20.81	20.89
2210	AMEX	DGP	Wed, Dec 7, 2016	21.02	21.14	20.96	20.97
2209	AMEX	DGP	Tue, Dec 6, 2016	20.84	21.00	20.75	20.79
2208	AMEX	DGP	Mon, Dec 5, 2016	20.76	21.00	20.45	20.87
2207	AMEX	DGP	Fri, Dec 2, 2016	20.92	21.10	20.92	21.03
2206	AMEX	DGP	Thu, Dec 1, 2016	20.67	21.00	20.50	20.86
2205	AMEX	DGP	Wed, Nov 30, 2016	21.26	21.32	20.85	20.94
2204	AMEX	DGP	Tue, Nov 29, 2016	21.35	21.64	21.35	21.55
2203	AMEX	DGP	Mon, Nov 28, 2016	21.50	21.79	21.41	21.79
2202	AMEX	DGP	Fri, Nov 25, 2016	21.60	21.62	21.20	21.27
2201	AMEX	DGP	Wed, Nov 23, 2016	21.81	21.81	21.27	21.61
2200	AMEX	DGP	Tue, Nov 22, 2016	22.51	22.62	22.28	22.47
2199	AMEX	DGP	Mon, Nov 21, 2016	22.49	22.63	22.35	22.45
2198	AMEX	DGP	Fri, Nov 18, 2016	22.53	22.53	22.19	22.31
2197	AMEX	DGP	Thu, Nov 17, 2016	22.93	23.12	22.44	22.69
2196	AMEX	DGP	Wed, Nov 16, 2016	23.12	23.14	22.86	22.94
2195	AMEX	DGP	Tue, Nov 15, 2016	22.73	23.12	22.73	23.07
2194	AMEX	DGP	Mon, Nov 14, 2016	22.58	23.03	22.36	22.66
2193	AMEX	DGP	Fri, Nov 11, 2016	24.07	24.13	22.72	23.03
2192	AMEX	DGP	Thu, Nov 10, 2016	24.96	24.96	24.09	24.09
2191	AMEX	DGP	Wed, Nov 9, 2016	26.19	26.19	24.90	25.00
2190	AMEX	DGP	Tue, Nov 8, 2016	25.33	25.59	24.92	25.05
2189	AMEX	DGP	Mon, Nov 7, 2016	25.43	25.57	25.12	25.24
2188	AMEX	DGP	Fri, Nov 4, 2016	26.12	26.31	26.04	26.20
2187	AMEX	DGP	Thu, Nov 3, 2016	25.88	26.25	25.78	26.15
2186	AMEX	DGP	Wed, Nov 2, 2016	25.87	26.36	25.40	25.92
2185	AMEX	DGP	Tue, Nov 1, 2016	25.52	25.78	25.48	25.59
2184	AMEX	DGP	Mon, Oct 31, 2016	25.10	25.19	24.87	25.16
2183	AMEX	DGP	Fri, Oct 28, 2016	24.90	25.46	24.89	25.07
2182	AMEX	DGP	Thu, Oct 27, 2016	24.83	24.87	24.75	24.86
2181	AMEX	DGP	Wed, Oct 26, 2016	25.04	25.04	24.63	24.72
2180	AMEX	DGP	Tue, Oct 25, 2016	24.72	25.10	24.65	25.01
2179	AMEX	DGP	Mon, Oct 24, 2016	24.93	24.93	24.41	24.55
2178	AMEX	DGP	Fri, Oct 21, 2016	24.70	24.80	24.60	24.68
2177	AMEX	DGP	Thu, Oct 20, 2016	24.90	25.10	24.69	24.71
2176	AMEX	DGP	Wed, Oct 19, 2016	24.83	25.03	24.77	24.77
2175	AMEX	DGP	Tue, Oct 18, 2016	24.38	24.69	24.38	24.62
2174	AMEX	DGP	Mon, Oct 17, 2016	24.32	24.45	24.23	24.28
2173	AMEX	DGP	Fri, Oct 14, 2016	24.21	24.45	24.07	24.07
2172	AMEX	DGP	Thu, Oct 13, 2016	24.32	24.60	24.32	24.45
2171	AMEX	DGP	Wed, Oct 12, 2016	24.27	24.44	24.13	24.29
2170	AMEX	DGP	Tue, Oct 11, 2016	24.43	24.48	24.22	24.27
2169	AMEX	DGP	Mon, Oct 10, 2016	24.56	24.62	24.39	24.48
2168	AMEX	DGP	Fri, Oct 7, 2016	24.55	24.65	23.76	24.31
2167	AMEX	DGP	Thu, Oct 6, 2016	24.23	24.36	24.05	24.26
2166	AMEX	DGP	Wed, Oct 5, 2016	24.86	25.10	24.38	24.75
2165	AMEX	DGP	Tue, Oct 4, 2016	25.78	25.78	24.75	24.80
2164	AMEX	DGP	Mon, Oct 3, 2016	26.65	26.74	26.52	26.67
2163	AMEX	DGP	Fri, Sep 30, 2016	27.19	27.24	26.65	26.86
2162	AMEX	DGP	Thu, Sep 29, 2016	26.89	27.14	26.86	26.97
2161	AMEX	DGP	Wed, Sep 28, 2016	27.20	27.26	26.93	27.10
2160	AMEX	DGP	Tue, Sep 27, 2016	27.32	27.45	27.24	27.28
2159	AMEX	DGP	Mon, Sep 26, 2016	27.77	28.04	27.63	27.68
2158	AMEX	DGP	Fri, Sep 23, 2016	27.78	27.80	27.63	27.69
2157	AMEX	DGP	Thu, Sep 22, 2016	27.65	27.98	27.63	27.65
2156	AMEX	DGP	Wed, Sep 21, 2016	27.04	27.58	27.04	27.53
2155	AMEX	DGP	Tue, Sep 20, 2016	26.65	26.93	26.65	26.71
2154	AMEX	DGP	Mon, Sep 19, 2016	26.78	26.94	26.65	26.71
2153	AMEX	DGP	Fri, Sep 16, 2016	26.69	26.76	26.44	26.75
2152	AMEX	DGP	Thu, Sep 15, 2016	27.10	27.11	26.78	26.78
2151	AMEX	DGP	Wed, Sep 14, 2016	27.40	27.59	27.12	27.12
2150	AMEX	DGP	Tue, Sep 13, 2016	27.34	27.61	27.04	27.10
2149	AMEX	DGP	Mon, Sep 12, 2016	27.27	27.67	27.18	27.57
2148	AMEX	DGP	Fri, Sep 9, 2016	27.99	27.99	27.53	27.60
2147	AMEX	DGP	Thu, Sep 8, 2016	28.34	28.40	27.86	27.96
2146	AMEX	DGP	Wed, Sep 7, 2016	28.68	28.84	28.15	28.40
2145	AMEX	DGP	Tue, Sep 6, 2016	27.84	28.77	27.84	28.52
2144	AMEX	DGP	Fri, Sep 2, 2016	27.46	27.68	27.20	27.58
2143	AMEX	DGP	Thu, Sep 1, 2016	26.90	27.19	26.78	27.15
2142	AMEX	DGP	Wed, Aug 31, 2016	26.81	27.20	26.80	26.95
2141	AMEX	DGP	Tue, Aug 30, 2016	27.43	27.59	26.81	26.95
2140	AMEX	DGP	Mon, Aug 29, 2016	27.54	28.55	27.54	27.76
2139	AMEX	DGP	Fri, Aug 26, 2016	28.41	28.55	27.40	28.01
2138	AMEX	DGP	Thu, Aug 25, 2016	27.60	28.35	27.55	27.98
2137	AMEX	DGP	Wed, Aug 24, 2016	28.05	28.28	27.55	27.70
2136	AMEX	DGP	Tue, Aug 23, 2016	29.06	29.08	28.49	28.55
2135	AMEX	DGP	Mon, Aug 22, 2016	28.69	28.79	28.28	28.38
2134	AMEX	DGP	Fri, Aug 19, 2016	28.74	28.87	28.60	28.70
2133	AMEX	DGP	Thu, Aug 18, 2016	29.30	29.30	28.86	28.97
2132	AMEX	DGP	Wed, Aug 17, 2016	29.02	29.10	28.82	29.09
2131	AMEX	DGP	Tue, Aug 16, 2016	29.37	29.37	29.02	29.02
2130	AMEX	DGP	Mon, Aug 15, 2016	28.96	29.35	28.96	29.12
2129	AMEX	DGP	Fri, Aug 12, 2016	29.35	29.78	28.80	28.81
2128	AMEX	DGP	Thu, Aug 11, 2016	29.60	29.65	29.00	29.00
2127	AMEX	DGP	Wed, Aug 10, 2016	29.64	29.77	29.28	29.54
2126	AMEX	DGP	Tue, Aug 9, 2016	28.56	29.00	28.56	28.99
2125	AMEX	DGP	Mon, Aug 8, 2016	28.74	28.93	28.42	28.46
2124	AMEX	DGP	Fri, Aug 5, 2016	29.60	29.75	29.01	29.11
2123	AMEX	DGP	Thu, Aug 4, 2016	30.07	30.20	29.91	30.15
2122	AMEX	DGP	Wed, Aug 3, 2016	29.77	29.93	29.51	29.91
2121	AMEX	DGP	Tue, Aug 2, 2016	29.51	29.84	29.51	29.77
2120	AMEX	DGP	Mon, Aug 1, 2016	29.20	29.30	29.11	29.29
2119	AMEX	DGP	Fri, Jul 29, 2016	28.80	29.15	28.59	29.11
2118	AMEX	DGP	Thu, Jul 28, 2016	28.67	28.86	28.24	28.51
2117	AMEX	DGP	Wed, Jul 27, 2016	28.19	28.74	28.01	28.70
2116	AMEX	DGP	Tue, Jul 26, 2016	27.94	28.09	27.70	28.09
2115	AMEX	DGP	Mon, Jul 25, 2016	27.90	28.01	27.62	27.75
2114	AMEX	DGP	Fri, Jul 22, 2016	28.22	28.35	28.05	28.19
2113	AMEX	DGP	Thu, Jul 21, 2016	27.85	28.77	27.85	28.60
2112	AMEX	DGP	Wed, Jul 20, 2016	28.38	28.38	27.75	27.78
2111	AMEX	DGP	Tue, Jul 19, 2016	28.67	28.86	28.67	28.85
2110	AMEX	DGP	Mon, Jul 18, 2016	28.58	28.87	28.45	28.49
2109	AMEX	DGP	Fri, Jul 15, 2016	28.56	28.90	28.47	28.76
2108	AMEX	DGP	Thu, Jul 14, 2016	29.00	29.03	28.85	28.94
2107	AMEX	DGP	Wed, Jul 13, 2016	29.41	29.99	29.26	29.43
2106	AMEX	DGP	Tue, Jul 12, 2016	30.27	30.37	29.25	29.33
2105	AMEX	DGP	Mon, Jul 11, 2016	30.40	30.61	30.35	30.37
2104	AMEX	DGP	Fri, Jul 8, 2016	30.25	30.84	30.04	30.64
2103	AMEX	DGP	Thu, Jul 7, 2016	30.72	30.72	30.02	30.49
2102	AMEX	DGP	Wed, Jul 6, 2016	30.36	31.42	30.33	30.68
2101	AMEX	DGP	Tue, Jul 5, 2016	29.75	30.17	29.62	30.06
2100	AMEX	DGP	Fri, Jul 1, 2016	29.14	29.68	29.00	29.55
2099	AMEX	DGP	Thu, Jun 30, 2016	28.45	28.53	28.35	28.53
2098	AMEX	DGP	Wed, Jun 29, 2016	28.15	28.50	28.15	28.39
2097	AMEX	DGP	Tue, Jun 28, 2016	28.23	28.40	28.02	28.05
2096	AMEX	DGP	Mon, Jun 27, 2016	28.53	28.98	28.20	28.83
2095	AMEX	DGP	Fri, Jun 24, 2016	29.35	29.38	27.45	28.02
2094	AMEX	DGP	Thu, Jun 23, 2016	26.53	26.58	26.25	26.30
2093	AMEX	DGP	Wed, Jun 22, 2016	26.95	26.98	26.33	26.58
2092	AMEX	DGP	Tue, Jun 21, 2016	26.66	27.00	26.50	26.51
2091	AMEX	DGP	Mon, Jun 20, 2016	27.48	27.48	27.01	27.35
2090	AMEX	DGP	Fri, Jun 17, 2016	28.00	28.00	27.23	27.81
2089	AMEX	DGP	Thu, Jun 16, 2016	28.48	28.83	27.79	27.92
2088	AMEX	DGP	Wed, Jun 15, 2016	27.23	28.14	26.99	27.76
2087	AMEX	DGP	Tue, Jun 14, 2016	27.31	27.51	27.01	27.51
2086	AMEX	DGP	Mon, Jun 13, 2016	26.92	27.38	26.75	27.30
2085	AMEX	DGP	Fri, Jun 10, 2016	26.04	26.47	26.04	26.44
2084	AMEX	DGP	Thu, Jun 9, 2016	25.72	26.18	25.50	26.05
2083	AMEX	DGP	Wed, Jun 8, 2016	25.50	25.64	25.34	25.52
2082	AMEX	DGP	Tue, Jun 7, 2016	24.85	25.05	24.72	24.89
2081	AMEX	DGP	Mon, Jun 6, 2016	25.34	25.34	25.06	25.12
2080	AMEX	DGP	Fri, Jun 3, 2016	25.13	25.59	25.01	25.29
2079	AMEX	DGP	Thu, Jun 2, 2016	24.17	24.20	24.06	24.17
2078	AMEX	DGP	Wed, Jun 1, 2016	24.25	24.38	24.04	24.06
2077	AMEX	DGP	Tue, May 31, 2016	23.98	24.25	23.90	24.20
2076	AMEX	DGP	Fri, May 27, 2016	24.49	24.49	24.00	24.02
2075	AMEX	DGP	Thu, May 26, 2016	24.80	25.73	24.49	24.49
2074	AMEX	DGP	Wed, May 25, 2016	24.70	24.80	24.45	24.50
2073	AMEX	DGP	Tue, May 24, 2016	25.66	25.66	24.85	24.85
2072	AMEX	DGP	Mon, May 23, 2016	25.66	25.90	25.65	25.89
2071	AMEX	DGP	Fri, May 20, 2016	25.96	26.37	25.88	25.94
2070	AMEX	DGP	Thu, May 19, 2016	25.97	26.20	25.39	26.01
2069	AMEX	DGP	Wed, May 18, 2016	27.07	27.20	26.28	26.40
2068	AMEX	DGP	Tue, May 17, 2016	27.25	27.48	27.09	27.26
2067	AMEX	DGP	Mon, May 16, 2016	27.47	28.33	27.08	27.24
2066	AMEX	DGP	Fri, May 13, 2016	26.65	27.05	26.65	27.01
2065	AMEX	DGP	Thu, May 12, 2016	27.37	27.51	26.65	26.73
2064	AMEX	DGP	Wed, May 11, 2016	27.11	27.43	26.84	27.25
2063	AMEX	DGP	Tue, May 10, 2016	26.61	26.99	26.51	26.68
2062	AMEX	DGP	Mon, May 9, 2016	27.58	27.60	26.66	26.80
2061	AMEX	DGP	Fri, May 6, 2016	27.58	28.45	27.58	28.29
2060	AMEX	DGP	Thu, May 5, 2016	27.49	27.74	27.30	27.42
2059	AMEX	DGP	Wed, May 4, 2016	28.01	28.29	27.09	27.49
2058	AMEX	DGP	Tue, May 3, 2016	28.65	28.73	27.87	27.91
2057	AMEX	DGP	Mon, May 2, 2016	28.31	28.43	28.07	28.42
2056	AMEX	DGP	Fri, Apr 29, 2016	26.96	28.43	26.96	28.04
2055	AMEX	DGP	Thu, Apr 28, 2016	26.41	27.00	26.15	26.57
2054	AMEX	DGP	Wed, Apr 27, 2016	25.69	26.46	25.69	26.34
2053	AMEX	DGP	Tue, Apr 26, 2016	25.85	26.10	25.69	25.70
2052	AMEX	DGP	Mon, Apr 25, 2016	25.85	26.10	25.85	25.93
2051	AMEX	DGP	Fri, Apr 22, 2016	26.05	26.25	25.65	25.81
2050	AMEX	DGP	Thu, Apr 21, 2016	26.32	26.61	25.95	25.95
2049	AMEX	DGP	Wed, Apr 20, 2016	26.18	26.33	26.01	26.01
2048	AMEX	DGP	Tue, Apr 19, 2016	25.91	26.31	25.81	26.30
2047	AMEX	DGP	Mon, Apr 18, 2016	26.10	26.32	25.64	25.65
2046	AMEX	DGP	Fri, Apr 15, 2016	25.36	26.32	25.26	26.06
2045	AMEX	DGP	Thu, Apr 14, 2016	25.00	25.39	24.90	25.26
2044	AMEX	DGP	Wed, Apr 13, 2016	25.22	25.50	25.01	25.18
2043	AMEX	DGP	Tue, Apr 12, 2016	25.46	25.86	25.22	25.40
2042	AMEX	DGP	Mon, Apr 11, 2016	25.14	25.74	25.13	25.45
2041	AMEX	DGP	Fri, Apr 8, 2016	25.00	25.30	24.90	25.02
2040	AMEX	DGP	Thu, Apr 7, 2016	25.37	25.59	25.00	25.07
2039	AMEX	DGP	Wed, Apr 6, 2016	24.79	25.21	24.55	25.02
2038	AMEX	DGP	Tue, Apr 5, 2016	24.26	24.26	24.26	24.79
2037	AMEX	DGP	Mon, Apr 4, 2016	24.06	24.71	24.05	24.26
2036	AMEX	DGP	Fri, Apr 1, 2016	24.51	24.56	23.90	24.17
2035	AMEX	DGP	Thu, Mar 31, 2016	24.87	25.30	24.82	25.03
2034	AMEX	DGP	Wed, Mar 30, 2016	24.65	25.00	24.20	24.58
2033	AMEX	DGP	Tue, Mar 29, 2016	24.32	24.75	24.20	24.77
2032	AMEX	DGP	Mon, Mar 28, 2016	24.53	24.70	24.07	24.33
2031	AMEX	DGP	Thu, Mar 24, 2016	23.99	24.54	23.87	24.27
2030	AMEX	DGP	Wed, Mar 23, 2016	24.76	24.77	23.83	23.99
2029	AMEX	DGP	Tue, Mar 22, 2016	25.55	26.00	25.00	25.47
2028	AMEX	DGP	Mon, Mar 21, 2016	25.51	25.84	25.15	25.17
2027	AMEX	DGP	Fri, Mar 18, 2016	25.93	25.98	25.63	25.97
2026	AMEX	DGP	Thu, Mar 17, 2016	26.00	26.15	25.75	25.97
2025	AMEX	DGP	Wed, Mar 16, 2016	24.38	25.86	24.29	25.55
2024	AMEX	DGP	Tue, Mar 15, 2016	25.19	25.19	25.19	24.51
2023	AMEX	DGP	Mon, Mar 14, 2016	26.29	26.29	25.14	25.35
2022	AMEX	DGP	Fri, Mar 11, 2016	25.85	25.85	25.85	25.94
2021	AMEX	DGP	Thu, Mar 10, 2016	25.65	25.65	25.65	25.85
2020	AMEX	DGP	Wed, Mar 9, 2016	25.30	25.65	24.81	25.65
2019	AMEX	DGP	Tue, Mar 8, 2016	26.46	26.50	25.41	25.42
2018	AMEX	DGP	Mon, Mar 7, 2016	26.12	26.20	25.80	25.99
2017	AMEX	DGP	Fri, Mar 4, 2016	25.99	26.44	25.50	25.50
2016	AMEX	DGP	Thu, Mar 3, 2016	24.84	25.69	24.82	25.65
2015	AMEX	DGP	Wed, Mar 2, 2016	24.51	24.83	24.51	24.83
2014	AMEX	DGP	Tue, Mar 1, 2016	24.84	24.84	24.26	24.51
2013	AMEX	DGP	Mon, Feb 29, 2016	24.15	24.76	24.15	24.56
2012	AMEX	DGP	Fri, Feb 26, 2016	24.37	24.48	23.61	24.25
2011	AMEX	DGP	Thu, Feb 25, 2016	24.26	24.84	24.26	24.54
2010	AMEX	DGP	Wed, Feb 24, 2016	24.93	25.19	24.20	24.46
2009	AMEX	DGP	Tue, Feb 23, 2016	24.15	24.87	23.90	24.15
2008	AMEX	DGP	Mon, Feb 22, 2016	24.02	24.25	23.42	23.71
2007	AMEX	DGP	Fri, Feb 19, 2016	24.23	25.42	24.12	24.89
2006	AMEX	DGP	Thu, Feb 18, 2016	23.29	24.72	23.28	24.59
2005	AMEX	DGP	Wed, Feb 17, 2016	23.30	23.55	23.17	23.33
2004	AMEX	DGP	Tue, Feb 16, 2016	23.48	23.62	23.08	23.08
2003	AMEX	DGP	Fri, Feb 12, 2016	24.29	24.53	24.00	24.42
2002	AMEX	DGP	Thu, Feb 11, 2016	24.54	25.29	24.23	24.68
2001	AMEX	DGP	Wed, Feb 10, 2016	22.70	22.98	22.42	22.95
2000	AMEX	DGP	Tue, Feb 9, 2016	22.98	23.04	22.65	22.65
1999	AMEX	DGP	Mon, Feb 8, 2016	22.77	23.08	22.52	22.74
1998	AMEX	DGP	Fri, Feb 5, 2016	21.30	22.18	21.16	22.15
1997	AMEX	DGP	Thu, Feb 4, 2016	21.46	21.55	21.25	21.52
1996	AMEX	DGP	Wed, Feb 3, 2016	20.46	21.10	20.46	21.00
1995	AMEX	DGP	Tue, Feb 2, 2016	20.48	20.55	20.32	20.53
1994	AMEX	DGP	Mon, Feb 1, 2016	20.37	20.54	20.36	20.54
1993	AMEX	DGP	Fri, Jan 29, 2016	19.98	20.13	19.90	20.09
1992	AMEX	DGP	Thu, Jan 28, 2016	20.00	20.08	19.84	19.99
1991	AMEX	DGP	Wed, Jan 27, 2016	20.07	20.48	19.90	20.43
1990	AMEX	DGP	Tue, Jan 26, 2016	19.95	20.31	19.90	20.27
1989	AMEX	DGP	Mon, Jan 25, 2016	19.72	19.83	19.68	19.81
1988	AMEX	DGP	Fri, Jan 22, 2016	19.40	19.56	19.35	19.44
1987	AMEX	DGP	Thu, Jan 21, 2016	19.42	19.58	19.24	19.58
1986	AMEX	DGP	Wed, Jan 20, 2016	19.50	19.80	19.46	19.53
1985	AMEX	DGP	Tue, Jan 19, 2016	19.09	19.19	18.95	19.04
1984	AMEX	DGP	Fri, Jan 15, 2016	19.37	19.37	19.05	19.08
1983	AMEX	DGP	Thu, Jan 14, 2016	18.98	19.10	18.56	18.72
1982	AMEX	DGP	Wed, Jan 13, 2016	19.00	19.33	18.99	19.33
1981	AMEX	DGP	Tue, Jan 12, 2016	19.12	19.20	18.93	19.16
1980	AMEX	DGP	Mon, Jan 11, 2016	19.57	19.61	19.32	19.32
1979	AMEX	DGP	Fri, Jan 8, 2016	19.62	19.71	19.46	19.67
1978	AMEX	DGP	Thu, Jan 7, 2016	19.72	19.88	19.55	19.82
1977	AMEX	DGP	Wed, Jan 6, 2016	19.19	19.35	19.06	19.32
1976	AMEX	DGP	Tue, Jan 5, 2016	18.74	18.84	18.71	18.79
1975	AMEX	DGP	Mon, Jan 4, 2016	18.76	18.93	18.60	18.65
1974	AMEX	DGP	Thu, Dec 31, 2015	18.19	18.24	18.13	18.14
1973	AMEX	DGP	Wed, Dec 30, 2015	18.17	18.21	18.15	18.17
1972	AMEX	DGP	Tue, Dec 29, 2015	18.55	18.55	18.42	18.44
1971	AMEX	DGP	Mon, Dec 28, 2015	18.50	18.58	18.41	18.44
1970	AMEX	DGP	Thu, Dec 24, 2015	18.65	18.74	18.65	18.73
1969	AMEX	DGP	Wed, Dec 23, 2015	18.51	18.58	18.45	18.47
1968	AMEX	DGP	Tue, Dec 22, 2015	18.78	18.79	18.60	18.61
1967	AMEX	DGP	Mon, Dec 21, 2015	18.73	18.89	18.69	18.82
1966	AMEX	DGP	Fri, Dec 18, 2015	18.12	18.50	18.12	18.36
1965	AMEX	DGP	Thu, Dec 17, 2015	18.00	18.00	17.81	17.84
1964	AMEX	DGP	Wed, Dec 16, 2015	18.55	18.77	18.40	18.59
1963	AMEX	DGP	Tue, Dec 15, 2015	18.28	18.34	18.15	18.20
1962	AMEX	DGP	Mon, Dec 14, 2015	18.61	18.61	18.27	18.28
1961	AMEX	DGP	Fri, Dec 11, 2015	18.40	18.80	18.40	18.74
1960	AMEX	DGP	Thu, Dec 10, 2015	18.57	18.66	18.54	18.55
1959	AMEX	DGP	Wed, Dec 9, 2015	18.94	18.94	18.50	18.61
1958	AMEX	DGP	Tue, Dec 8, 2015	18.77	18.80	18.58	18.68
1957	AMEX	DGP	Mon, Dec 7, 2015	18.86	18.86	18.56	18.60
1956	AMEX	DGP	Fri, Dec 4, 2015	18.61	19.14	18.61	19.10
1955	AMEX	DGP	Thu, Dec 3, 2015	18.10	18.35	17.98	18.28
1954	AMEX	DGP	Wed, Dec 2, 2015	18.13	18.13	17.86	17.91
1953	AMEX	DGP	Tue, Dec 1, 2015	18.45	18.51	18.31	18.48
1952	AMEX	DGP	Mon, Nov 30, 2015	18.20	18.47	18.20	18.34
1951	AMEX	DGP	Fri, Nov 27, 2015	18.12	18.16	17.82	18.08
1950	AMEX	DGP	Wed, Nov 25, 2015	18.56	18.62	18.47	18.55
1949	AMEX	DGP	Tue, Nov 24, 2015	18.79	18.81	18.64	18.71
1948	AMEX	DGP	Mon, Nov 23, 2015	18.58	18.61	18.40	18.44
1947	AMEX	DGP	Fri, Nov 20, 2015	18.98	19.00	18.72	18.77
1946	AMEX	DGP	Thu, Nov 19, 2015	18.75	19.10	18.75	19.00
1945	AMEX	DGP	Wed, Nov 18, 2015	18.51	18.65	18.42	18.53
1944	AMEX	DGP	Tue, Nov 17, 2015	18.87	18.88	18.37	18.51
1943	AMEX	DGP	Mon, Nov 16, 2015	19.14	19.14	18.98	19.01
1942	AMEX	DGP	Fri, Nov 13, 2015	18.99	19.02	18.95	18.99
1941	AMEX	DGP	Thu, Nov 12, 2015	18.81	19.20	18.77	19.09
1940	AMEX	DGP	Wed, Nov 11, 2015	19.21	19.22	19.07	19.08
1939	AMEX	DGP	Tue, Nov 10, 2015	19.22	19.38	19.13	19.21
1938	AMEX	DGP	Mon, Nov 9, 2015	19.30	19.39	19.25	19.36
1937	AMEX	DGP	Fri, Nov 6, 2015	19.28	19.32	19.16	19.23
1936	AMEX	DGP	Thu, Nov 5, 2015	19.96	19.98	19.80	19.81
1935	AMEX	DGP	Wed, Nov 4, 2015	20.30	20.39	19.88	19.88
1934	AMEX	DGP	Tue, Nov 3, 2015	20.66	20.66	20.22	20.32
1933	AMEX	DGP	Mon, Nov 2, 2015	20.98	21.03	20.91	20.94
1932	AMEX	DGP	Fri, Oct 30, 2015	21.35	21.35	21.16	21.22
1931	AMEX	DGP	Thu, Oct 29, 2015	21.61	21.72	21.40	21.40
1930	AMEX	DGP	Wed, Oct 28, 2015	22.53	22.73	21.67	21.80
1929	AMEX	DGP	Tue, Oct 27, 2015	22.00	22.18	22.00	22.12
1928	AMEX	DGP	Mon, Oct 26, 2015	22.16	22.19	22.04	22.04
1927	AMEX	DGP	Fri, Oct 23, 2015	22.18	22.21	21.89	22.09
1926	AMEX	DGP	Thu, Oct 22, 2015	22.09	22.33	22.09	22.13
1925	AMEX	DGP	Wed, Oct 21, 2015	22.41	22.41	22.05	22.18
1924	AMEX	DGP	Tue, Oct 20, 2015	22.53	22.66	22.46	22.54
1923	AMEX	DGP	Mon, Oct 19, 2015	22.49	22.52	22.25	22.27
1922	AMEX	DGP	Fri, Oct 16, 2015	22.73	22.79	22.48	22.48
1921	AMEX	DGP	Thu, Oct 15, 2015	22.73	23.02	22.64	22.77
1920	AMEX	DGP	Wed, Oct 14, 2015	22.47	23.00	22.39	22.96
1919	AMEX	DGP	Tue, Oct 13, 2015	22.02	22.20	21.99	22.20
1918	AMEX	DGP	Mon, Oct 12, 2015	22.13	22.15	21.93	22.01
1917	AMEX	DGP	Fri, Oct 9, 2015	21.66	21.90	21.20	21.82
1916	AMEX	DGP	Thu, Oct 8, 2015	21.18	21.50	21.18	21.19
1915	AMEX	DGP	Wed, Oct 7, 2015	21.41	21.55	21.29	21.42
1914	AMEX	DGP	Tue, Oct 6, 2015	21.42	21.58	21.42	21.45
1913	AMEX	DGP	Mon, Oct 5, 2015	21.21	21.26	20.95	21.04
1912	AMEX	DGP	Fri, Oct 2, 2015	20.93	21.22	20.93	21.11
1911	AMEX	DGP	Thu, Oct 1, 2015	20.33	20.43	20.21	20.24
1910	AMEX	DGP	Wed, Sep 30, 2015	20.25	20.34	20.17	20.30
1909	AMEX	DGP	Tue, Sep 29, 2015	20.86	20.97	20.70	20.74
1908	AMEX	DGP	Mon, Sep 28, 2015	20.83	21.07	20.83	20.90
1907	AMEX	DGP	Fri, Sep 25, 2015	21.48	21.50	21.36	21.45
1906	AMEX	DGP	Thu, Sep 24, 2015	21.37	21.79	21.37	21.68
1905	AMEX	DGP	Wed, Sep 23, 2015	20.94	20.94	20.84	20.85
1904	AMEX	DGP	Tue, Sep 22, 2015	20.57	20.71	20.52	20.66
1903	AMEX	DGP	Mon, Sep 21, 2015	20.94	20.98	20.90	20.95
1902	AMEX	DGP	Fri, Sep 18, 2015	21.17	21.25	21.08	21.17
1901	AMEX	DGP	Thu, Sep 17, 2015	20.37	20.95	20.35	20.89
1900	AMEX	DGP	Wed, Sep 16, 2015	20.18	20.60	20.18	20.45
1899	AMEX	DGP	Tue, Sep 15, 2015	19.90	19.93	19.84	19.90
1898	AMEX	DGP	Mon, Sep 14, 2015	19.87	20.05	19.86	20.03
1897	AMEX	DGP	Fri, Sep 11, 2015	19.82	20.03	19.69	20.02
1896	AMEX	DGP	Thu, Sep 10, 2015	20.16	20.20	20.07	20.11
1895	AMEX	DGP	Wed, Sep 9, 2015	20.21	20.21	19.76	20.01
1894	AMEX	DGP	Tue, Sep 8, 2015	20.52	20.68	20.48	20.56
1893	AMEX	DGP	Fri, Sep 4, 2015	20.39	20.54	20.38	20.54
1892	AMEX	DGP	Thu, Sep 3, 2015	20.66	20.79	20.55	20.64
1891	AMEX	DGP	Wed, Sep 2, 2015	21.14	21.21	20.95	20.96
1890	AMEX	DGP	Tue, Sep 1, 2015	21.33	21.40	21.12	21.22
1889	AMEX	DGP	Mon, Aug 31, 2015	20.83	21.08	20.76	21.03
1888	AMEX	DGP	Fri, Aug 28, 2015	20.80	21.21	20.80	21.02
1887	AMEX	DGP	Thu, Aug 27, 2015	20.51	20.74	20.41	20.62
1886	AMEX	DGP	Wed, Aug 26, 2015	20.67	20.75	20.40	20.62
1885	AMEX	DGP	Tue, Aug 25, 2015	21.46	21.50	21.02	21.17
1884	AMEX	DGP	Mon, Aug 24, 2015	22.06	22.22	21.41	21.70
1883	AMEX	DGP	Fri, Aug 21, 2015	21.85	21.97	21.55	21.91
1882	AMEX	DGP	Thu, Aug 20, 2015	21.41	21.72	21.38	21.66
1881	AMEX	DGP	Wed, Aug 19, 2015	20.59	20.97	20.59	20.96
1880	AMEX	DGP	Tue, Aug 18, 2015	20.23	20.43	20.14	20.40
1879	AMEX	DGP	Mon, Aug 17, 2015	20.50	20.54	20.37	20.41
1878	AMEX	DGP	Fri, Aug 14, 2015	20.42	20.51	20.21	20.32
1877	AMEX	DGP	Thu, Aug 13, 2015	20.36	20.41	20.25	20.32
1876	AMEX	DGP	Wed, Aug 12, 2015	20.35	20.70	20.35	20.64
1875	AMEX	DGP	Tue, Aug 11, 2015	20.16	20.19	19.91	20.10
1874	AMEX	DGP	Mon, Aug 10, 2015	19.62	20.09	19.60	19.90
1873	AMEX	DGP	Fri, Aug 7, 2015	19.46	19.70	19.46	19.50
1872	AMEX	DGP	Thu, Aug 6, 2015	19.29	19.54	19.29	19.41
1871	AMEX	DGP	Wed, Aug 5, 2015	19.38	19.42	19.15	19.20
1870	AMEX	DGP	Tue, Aug 4, 2015	19.46	19.51	19.30	19.34
1869	AMEX	DGP	Mon, Aug 3, 2015	19.49	19.54	19.28	19.29
1868	AMEX	DGP	Fri, Jul 31, 2015	19.78	19.91	19.51	19.61
1867	AMEX	DGP	Thu, Jul 30, 2015	19.21	19.57	19.16	19.31
1866	AMEX	DGP	Wed, Jul 29, 2015	19.58	19.82	19.45	19.69
1865	AMEX	DGP	Tue, Jul 28, 2015	19.66	19.71	19.60	19.64
1864	AMEX	DGP	Mon, Jul 27, 2015	19.59	19.89	19.50	19.57
1863	AMEX	DGP	Fri, Jul 24, 2015	19.08	19.88	19.05	19.78
1862	AMEX	DGP	Thu, Jul 23, 2015	19.60	19.75	19.32	19.33
1861	AMEX	DGP	Wed, Jul 22, 2015	19.40	19.65	19.36	19.57
1860	AMEX	DGP	Tue, Jul 21, 2015	19.96	20.15	19.80	19.82
1859	AMEX	DGP	Mon, Jul 20, 2015	20.29	20.31	19.92	19.94
1858	AMEX	DGP	Fri, Jul 17, 2015	21.33	21.33	21.02	21.12
1857	AMEX	DGP	Thu, Jul 16, 2015	21.53	21.67	21.53	21.57
1856	AMEX	DGP	Wed, Jul 15, 2015	21.70	21.75	21.57	21.75
1855	AMEX	DGP	Tue, Jul 14, 2015	22.02	22.05	21.96	21.99
1854	AMEX	DGP	Mon, Jul 13, 2015	21.86	22.13	21.85	22.10
1853	AMEX	DGP	Fri, Jul 10, 2015	22.20	22.36	22.17	22.30
1852	AMEX	DGP	Thu, Jul 9, 2015	22.43	22.45	22.19	22.24
1851	AMEX	DGP	Wed, Jul 8, 2015	22.23	22.32	22.15	22.15
1850	AMEX	DGP	Tue, Jul 7, 2015	22.16	22.16	21.75	22.03
1849	AMEX	DGP	Mon, Jul 6, 2015	22.37	22.74	22.37	22.54
1848	AMEX	DGP	Thu, Jul 2, 2015	22.36	22.45	22.32	22.43
1847	AMEX	DGP	Wed, Jul 1, 2015	22.54	22.69	22.50	22.51
1846	AMEX	DGP	Tue, Jun 30, 2015	22.64	22.89	22.46	22.69
1845	AMEX	DGP	Mon, Jun 29, 2015	22.84	23.01	22.79	22.96
1844	AMEX	DGP	Fri, Jun 26, 2015	22.58	22.78	22.58	22.75
1843	AMEX	DGP	Thu, Jun 25, 2015	22.67	22.78	22.67	22.71
1842	AMEX	DGP	Wed, Jun 24, 2015	22.69	22.81	22.67	22.77
1841	AMEX	DGP	Tue, Jun 23, 2015	22.92	22.99	22.85	22.89
1840	AMEX	DGP	Mon, Jun 22, 2015	23.25	23.29	23.12	23.20
1839	AMEX	DGP	Fri, Jun 19, 2015	23.89	23.95	23.78	23.81
1838	AMEX	DGP	Thu, Jun 18, 2015	23.83	24.00	23.71	23.88
1837	AMEX	DGP	Wed, Jun 17, 2015	22.94	23.32	22.79	23.27
1836	AMEX	DGP	Tue, Jun 16, 2015	22.98	23.09	22.91	23.08
1835	AMEX	DGP	Mon, Jun 15, 2015	23.02	23.31	23.02	23.26
1834	AMEX	DGP	Fri, Jun 12, 2015	22.93	23.11	22.92	23.03
1833	AMEX	DGP	Thu, Jun 11, 2015	23.03	23.09	22.91	23.07
1832	AMEX	DGP	Wed, Jun 10, 2015	23.36	23.40	23.24	23.26
1831	AMEX	DGP	Tue, Jun 9, 2015	23.00	23.02	22.83	22.87
1830	AMEX	DGP	Mon, Jun 8, 2015	22.67	22.79	22.60	22.75
1829	AMEX	DGP	Fri, Jun 5, 2015	22.36	22.65	22.34	22.63
1828	AMEX	DGP	Thu, Jun 4, 2015	22.92	22.95	22.72	22.87
1827	AMEX	DGP	Wed, Jun 3, 2015	23.45	23.53	23.00	23.22
1826	AMEX	DGP	Tue, Jun 2, 2015	23.54	23.57	23.46	23.56
1825	AMEX	DGP	Mon, Jun 1, 2015	23.76	23.96	23.35	23.38
1824	AMEX	DGP	Fri, May 29, 2015	23.41	23.50	23.36	23.43
1823	AMEX	DGP	Thu, May 28, 2015	23.30	23.39	23.04	23.37
1822	AMEX	DGP	Wed, May 27, 2015	23.24	23.34	23.24	23.33
1821	AMEX	DGP	Tue, May 26, 2015	23.28	23.42	23.24	23.31
1820	AMEX	DGP	Fri, May 22, 2015	24.02	24.10	23.93	24.03
1819	AMEX	DGP	Thu, May 21, 2015	24.00	24.13	23.97	24.06
1818	AMEX	DGP	Wed, May 20, 2015	24.20	24.28	24.15	24.24
1817	AMEX	DGP	Tue, May 19, 2015	24.43	24.47	24.09	24.13
1816	AMEX	DGP	Mon, May 18, 2015	24.90	24.96	24.74	24.82
1815	AMEX	DGP	Fri, May 15, 2015	24.53	24.81	24.46	24.79
1814	AMEX	DGP	Thu, May 14, 2015	24.68	24.88	24.65	24.67
1813	AMEX	DGP	Wed, May 13, 2015	24.04	24.54	24.04	24.41
1812	AMEX	DGP	Tue, May 12, 2015	23.38	23.64	23.38	23.55
1811	AMEX	DGP	Mon, May 11, 2015	23.36	23.42	23.00	23.15
1810	AMEX	DGP	Fri, May 8, 2015	23.47	23.47	23.23	23.35
1809	AMEX	DGP	Thu, May 7, 2015	23.27	23.30	23.12	23.13
1808	AMEX	DGP	Wed, May 6, 2015	23.64	23.66	23.37	23.48
1807	AMEX	DGP	Tue, May 5, 2015	23.71	23.77	23.51	23.54
1806	AMEX	DGP	Mon, May 4, 2015	23.42	23.51	23.33	23.37
1805	AMEX	DGP	Fri, May 1, 2015	22.72	22.96	22.65	22.96
1804	AMEX	DGP	Thu, Apr 30, 2015	23.32	23.32	22.92	23.13
1803	AMEX	DGP	Wed, Apr 29, 2015	24.17	24.29	23.90	23.98
1802	AMEX	DGP	Tue, Apr 28, 2015	23.92	24.42	23.90	24.32
1801	AMEX	DGP	Mon, Apr 27, 2015	23.27	24.10	23.22	23.92
1800	AMEX	DGP	Fri, Apr 24, 2015	23.32	23.36	22.86	22.96
1799	AMEX	DGP	Thu, Apr 23, 2015	23.30	23.66	23.20	23.62
1798	AMEX	DGP	Wed, Apr 22, 2015	23.72	23.74	23.28	23.28
1797	AMEX	DGP	Tue, Apr 21, 2015	23.64	23.98	23.63	23.91
1796	AMEX	DGP	Mon, Apr 20, 2015	23.68	23.74	23.50	23.65
1795	AMEX	DGP	Fri, Apr 17, 2015	23.90	24.04	23.89	24.00
1794	AMEX	DGP	Thu, Apr 16, 2015	23.98	24.04	23.67	23.80
1793	AMEX	DGP	Wed, Apr 15, 2015	23.67	23.98	23.57	23.93
1792	AMEX	DGP	Tue, Apr 14, 2015	23.66	23.79	23.53	23.54
1791	AMEX	DGP	Mon, Apr 13, 2015	23.94	23.94	23.74	23.82
1790	AMEX	DGP	Fri, Apr 10, 2015	24.17	24.26	24.02	24.16
1789	AMEX	DGP	Thu, Apr 9, 2015	23.71	23.71	23.59	23.63
1788	AMEX	DGP	Wed, Apr 8, 2015	24.16	24.20	23.77	23.96
1787	AMEX	DGP	Tue, Apr 7, 2015	24.29	24.40	24.17	24.26
1786	AMEX	DGP	Mon, Apr 6, 2015	24.69	24.79	24.40	24.48
1785	AMEX	DGP	Thu, Apr 2, 2015	23.93	24.00	23.66	23.88
1784	AMEX	DGP	Wed, Apr 1, 2015	23.58	24.16	23.58	24.03
1783	AMEX	DGP	Tue, Mar 31, 2015	23.28	23.47	23.07	23.21
1782	AMEX	DGP	Mon, Mar 30, 2015	23.28	23.50	23.19	23.27
1781	AMEX	DGP	Fri, Mar 27, 2015	23.84	24.00	23.56	23.80
1780	AMEX	DGP	Thu, Mar 26, 2015	24.10	24.13	23.94	24.00
1779	AMEX	DGP	Wed, Mar 25, 2015	23.78	23.85	23.69	23.69
1778	AMEX	DGP	Tue, Mar 24, 2015	23.50	23.65	23.34	23.61
1777	AMEX	DGP	Mon, Mar 23, 2015	23.20	23.53	23.15	23.46
1776	AMEX	DGP	Fri, Mar 20, 2015	22.81	23.37	22.81	23.18
1775	AMEX	DGP	Thu, Mar 19, 2015	22.44	22.75	22.38	22.65
1774	AMEX	DGP	Wed, Mar 18, 2015	21.83	22.81	21.71	22.69
1773	AMEX	DGP	Tue, Mar 17, 2015	21.64	22.15	21.58	21.77
1772	AMEX	DGP	Mon, Mar 16, 2015	22.12	22.17	21.87	22.03
1771	AMEX	DGP	Fri, Mar 13, 2015	22.13	22.18	21.91	22.06
1770	AMEX	DGP	Thu, Mar 12, 2015	22.13	22.17	21.80	21.96
1769	AMEX	DGP	Wed, Mar 11, 2015	22.18	22.20	21.78	21.99
1768	AMEX	DGP	Tue, Mar 10, 2015	22.55	22.68	22.22	22.29
1767	AMEX	DGP	Mon, Mar 9, 2015	22.71	22.80	22.52	22.53
1766	AMEX	DGP	Fri, Mar 6, 2015	22.97	23.09	22.43	22.52
1765	AMEX	DGP	Thu, Mar 5, 2015	24.00	24.27	23.76	23.84
1764	AMEX	DGP	Wed, Mar 4, 2015	24.10	24.15	23.86	23.87
1763	AMEX	DGP	Tue, Mar 3, 2015	24.25	24.43	23.97	24.03
1762	AMEX	DGP	Mon, Mar 2, 2015	24.48	24.52	24.10	24.13
1761	AMEX	DGP	Fri, Feb 27, 2015	24.52	24.70	24.37	24.37
1760	AMEX	DGP	Thu, Feb 26, 2015	24.45	24.46	24.18	24.27
1759	AMEX	DGP	Wed, Feb 25, 2015	24.16	24.19	23.93	24.09
1758	AMEX	DGP	Tue, Feb 24, 2015	23.81	24.00	23.48	23.90
1757	AMEX	DGP	Mon, Feb 23, 2015	23.82	24.32	23.82	23.99
1756	AMEX	DGP	Fri, Feb 20, 2015	24.30	24.40	23.83	23.94
1755	AMEX	DGP	Thu, Feb 19, 2015	24.37	24.46	24.13	24.22
1754	AMEX	DGP	Wed, Feb 18, 2015	24.24	24.42	23.80	24.38
1753	AMEX	DGP	Tue, Feb 17, 2015	24.46	24.46	24.05	24.26
1752	AMEX	DGP	Fri, Feb 13, 2015	25.16	25.37	25.06	25.12
1751	AMEX	DGP	Thu, Feb 12, 2015	24.97	25.02	24.75	24.84
1750	AMEX	DGP	Wed, Feb 11, 2015	25.37	25.37	24.68	24.71
1749	AMEX	DGP	Tue, Feb 10, 2015	25.44	25.58	25.24	25.35
1748	AMEX	DGP	Mon, Feb 9, 2015	25.55	25.75	25.49	25.65
1747	AMEX	DGP	Fri, Feb 6, 2015	25.65	26.37	25.13	25.44
1746	AMEX	DGP	Thu, Feb 5, 2015	26.49	26.81	26.30	26.81
1745	AMEX	DGP	Wed, Feb 4, 2015	26.76	27.02	26.44	26.71
1744	AMEX	DGP	Tue, Feb 3, 2015	26.85	26.87	26.30	26.53
1743	AMEX	DGP	Mon, Feb 2, 2015	26.87	27.42	26.83	27.10
1742	AMEX	DGP	Fri, Jan 30, 2015	26.68	27.54	26.52	27.53
1741	AMEX	DGP	Thu, Jan 29, 2015	26.92	27.15	26.23	26.43
1740	AMEX	DGP	Wed, Jan 28, 2015	27.59	27.70	27.36	27.55
1739	AMEX	DGP	Tue, Jan 27, 2015	27.61	28.05	27.60	27.95
1738	AMEX	DGP	Mon, Jan 26, 2015	27.55	27.55	27.20	27.35
1737	AMEX	DGP	Fri, Jan 23, 2015	27.99	28.00	27.56	27.90
1736	AMEX	DGP	Thu, Jan 22, 2015	28.23	28.45	27.91	28.30
1735	AMEX	DGP	Wed, Jan 21, 2015	28.33	28.37	27.55	27.88
1734	AMEX	DGP	Tue, Jan 20, 2015	27.68	28.04	27.61	27.89
1733	AMEX	DGP	Fri, Jan 16, 2015	26.88	27.44	26.87	27.21
1732	AMEX	DGP	Thu, Jan 15, 2015	26.31	26.84	26.30	26.54
1731	AMEX	DGP	Wed, Jan 14, 2015	25.75	25.86	25.31	25.31
1730	AMEX	DGP	Tue, Jan 13, 2015	25.76	25.81	25.32	25.40
1729	AMEX	DGP	Mon, Jan 12, 2015	25.12	25.60	25.06	25.55
1728	AMEX	DGP	Fri, Jan 9, 2015	24.68	25.00	24.68	25.00
1727	AMEX	DGP	Thu, Jan 8, 2015	24.68	24.81	24.46	24.48
1726	AMEX	DGP	Wed, Jan 7, 2015	24.71	24.84	24.58	24.68
1725	AMEX	DGP	Tue, Jan 6, 2015	24.56	25.08	24.41	24.95
1724	AMEX	DGP	Mon, Jan 5, 2015	23.96	24.45	23.96	24.41
1723	AMEX	DGP	Fri, Jan 2, 2015	23.00	23.96	23.00	23.68
1722	AMEX	DGP	Wed, Dec 31, 2014	24.02	24.05	23.41	23.50
1721	AMEX	DGP	Tue, Dec 30, 2014	24.06	24.58	24.04	24.16
1720	AMEX	DGP	Mon, Dec 29, 2014	23.89	23.89	23.39	23.54
1719	AMEX	DGP	Fri, Dec 26, 2014	23.99	24.04	23.92	24.00
1718	AMEX	DGP	Wed, Dec 24, 2014	23.16	23.19	23.10	23.13
1717	AMEX	DGP	Tue, Dec 23, 2014	23.22	23.37	23.11	23.14
1716	AMEX	DGP	Mon, Dec 22, 2014	23.97	24.02	23.03	23.10
1715	AMEX	DGP	Fri, Dec 19, 2014	24.09	24.13	23.97	24.00
1714	AMEX	DGP	Thu, Dec 18, 2014	24.33	24.36	23.91	24.13
1713	AMEX	DGP	Wed, Dec 17, 2014	24.08	24.45	23.48	23.75
1712	AMEX	DGP	Tue, Dec 16, 2014	24.57	24.68	23.71	24.04
1711	AMEX	DGP	Mon, Dec 15, 2014	24.64	24.86	23.85	23.85
1710	AMEX	DGP	Fri, Dec 12, 2014	25.10	25.20	24.79	25.05
1709	AMEX	DGP	Thu, Dec 11, 2014	24.91	25.44	24.85	25.19
1708	AMEX	DGP	Wed, Dec 10, 2014	25.37	25.50	25.25	25.32
1707	AMEX	DGP	Tue, Dec 9, 2014	24.95	25.69	24.93	25.38
1706	AMEX	DGP	Mon, Dec 8, 2014	24.03	24.50	23.88	24.39
1705	AMEX	DGP	Fri, Dec 5, 2014	24.11	24.11	23.76	23.82
1704	AMEX	DGP	Thu, Dec 4, 2014	24.48	24.57	24.32	24.41
1703	AMEX	DGP	Wed, Dec 3, 2014	24.30	24.76	24.28	24.61
1702	AMEX	DGP	Tue, Dec 2, 2014	24.18	24.28	23.95	24.09
1701	AMEX	DGP	Mon, Dec 1, 2014	23.49	25.02	23.49	24.71
1700	AMEX	DGP	Fri, Nov 28, 2014	23.38	23.50	22.76	22.82
1699	AMEX	DGP	Wed, Nov 26, 2014	24.13	24.16	24.04	24.11
1698	AMEX	DGP	Tue, Nov 25, 2014	24.06	24.22	24.00	24.19
1697	AMEX	DGP	Mon, Nov 24, 2014	24.13	24.18	24.00	24.10
1696	AMEX	DGP	Fri, Nov 21, 2014	24.27	24.44	23.88	24.21
1695	AMEX	DGP	Thu, Nov 20, 2014	23.88	24.04	23.69	23.97
1694	AMEX	DGP	Wed, Nov 19, 2014	24.04	24.20	23.24	23.52
1693	AMEX	DGP	Tue, Nov 18, 2014	24.03	24.12	23.82	24.07
1692	AMEX	DGP	Mon, Nov 17, 2014	23.65	23.73	23.48	23.66
1691	AMEX	DGP	Fri, Nov 14, 2014	22.30	24.00	22.24	23.82
1690	AMEX	DGP	Thu, Nov 13, 2014	22.77	22.77	22.62	22.70
1689	AMEX	DGP	Wed, Nov 12, 2014	22.87	22.88	22.53	22.63
1688	AMEX	DGP	Tue, Nov 11, 2014	22.44	23.10	22.37	22.86
1687	AMEX	DGP	Mon, Nov 10, 2014	22.88	22.90	22.13	22.18
1686	AMEX	DGP	Fri, Nov 7, 2014	22.31	23.29	22.31	23.21
1685	AMEX	DGP	Thu, Nov 6, 2014	21.94	22.18	21.91	21.98
1684	AMEX	DGP	Wed, Nov 5, 2014	21.98	22.31	21.87	21.94
1683	AMEX	DGP	Tue, Nov 4, 2014	22.87	23.11	22.87	22.93
1682	AMEX	DGP	Mon, Nov 3, 2014	22.99	23.10	22.85	22.88
1681	AMEX	DGP	Fri, Oct 31, 2014	22.73	23.16	22.68	23.11
1680	AMEX	DGP	Thu, Oct 30, 2014	24.45	24.45	24.10	24.21
1679	AMEX	DGP	Wed, Oct 29, 2014	25.24	25.31	24.62	24.72
1678	AMEX	DGP	Tue, Oct 28, 2014	25.56	25.59	25.40	25.42
1677	AMEX	DGP	Mon, Oct 27, 2014	25.46	25.50	25.41	25.41
1676	AMEX	DGP	Fri, Oct 24, 2014	25.60	25.67	25.47	25.54
1675	AMEX	DGP	Thu, Oct 23, 2014	25.70	25.75	25.36	25.61
1674	AMEX	DGP	Wed, Oct 22, 2014	26.11	26.16	25.95	25.98
1673	AMEX	DGP	Tue, Oct 21, 2014	26.40	26.47	26.24	26.27
1672	AMEX	DGP	Mon, Oct 20, 2014	26.10	26.20	26.06	26.18
1671	AMEX	DGP	Fri, Oct 17, 2014	25.83	25.91	25.59	25.82
1670	AMEX	DGP	Thu, Oct 16, 2014	25.86	26.07	25.79	25.91
1669	AMEX	DGP	Wed, Oct 15, 2014	25.93	26.24	25.72	25.80
1668	AMEX	DGP	Tue, Oct 14, 2014	25.61	25.71	25.56	25.63
1667	AMEX	DGP	Mon, Oct 13, 2014	25.44	25.67	25.38	25.61
1666	AMEX	DGP	Fri, Oct 10, 2014	25.28	25.28	25.08	25.22
1665	AMEX	DGP	Thu, Oct 9, 2014	25.37	25.51	25.20	25.26
1664	AMEX	DGP	Wed, Oct 8, 2014	25.00	25.24	24.50	25.17
1663	AMEX	DGP	Tue, Oct 7, 2014	24.67	24.80	24.63	24.71
1662	AMEX	DGP	Mon, Oct 6, 2014	24.20	24.64	24.12	24.56
1661	AMEX	DGP	Fri, Oct 3, 2014	24.19	24.31	23.88	23.93
1660	AMEX	DGP	Thu, Oct 2, 2014	24.89	25.05	24.72	24.85
1659	AMEX	DGP	Wed, Oct 1, 2014	24.80	25.08	24.80	24.88
1658	AMEX	DGP	Tue, Sep 30, 2014	24.80	25.13	24.49	24.65
1657	AMEX	DGP	Mon, Sep 29, 2014	25.16	25.16	24.96	25.02
1656	AMEX	DGP	Fri, Sep 26, 2014	25.04	25.04	24.81	25.02
1655	AMEX	DGP	Thu, Sep 25, 2014	24.70	25.34	24.66	25.18
1654	AMEX	DGP	Wed, Sep 24, 2014	25.07	25.29	25.00	25.01
1653	AMEX	DGP	Tue, Sep 23, 2014	25.43	25.43	25.17	25.26
1652	AMEX	DGP	Mon, Sep 22, 2014	24.90	25.16	24.81	24.93
1651	AMEX	DGP	Fri, Sep 19, 2014	25.25	25.25	24.89	25.05
1650	AMEX	DGP	Thu, Sep 18, 2014	25.22	25.48	25.11	25.37
1649	AMEX	DGP	Wed, Sep 17, 2014	25.89	25.94	25.25	25.28
1648	AMEX	DGP	Tue, Sep 16, 2014	25.86	26.09	25.68	25.85
1647	AMEX	DGP	Mon, Sep 15, 2014	25.80	25.85	25.69	25.78
1646	AMEX	DGP	Fri, Sep 12, 2014	25.76	25.86	25.50	25.62
1645	AMEX	DGP	Thu, Sep 11, 2014	26.17	26.23	25.84	26.13
1644	AMEX	DGP	Wed, Sep 10, 2014	26.47	26.55	26.24	26.50
1643	AMEX	DGP	Tue, Sep 9, 2014	26.68	26.78	26.40	26.78
1642	AMEX	DGP	Mon, Sep 8, 2014	27.11	27.11	26.57	26.73
1641	AMEX	DGP	Fri, Sep 5, 2014	27.21	27.32	27.15	27.31
1640	AMEX	DGP	Thu, Sep 4, 2014	27.54	27.60	26.96	27.07
1639	AMEX	DGP	Wed, Sep 3, 2014	27.16	27.38	27.15	27.37
1638	AMEX	DGP	Tue, Sep 2, 2014	27.30	27.32	27.04	27.17
1637	AMEX	DGP	Fri, Aug 29, 2014	28.12	28.25	28.05	28.14
1636	AMEX	DGP	Thu, Aug 28, 2014	28.28	28.35	28.20	28.24
1635	AMEX	DGP	Wed, Aug 27, 2014	28.03	28.06	27.87	27.92
1634	AMEX	DGP	Tue, Aug 26, 2014	28.17	28.20	27.90	27.93
1633	AMEX	DGP	Mon, Aug 25, 2014	27.72	27.76	27.63	27.65
1632	AMEX	DGP	Fri, Aug 22, 2014	27.79	27.89	27.57	27.85
1631	AMEX	DGP	Thu, Aug 21, 2014	27.65	27.81	27.51	27.69
1630	AMEX	DGP	Wed, Aug 20, 2014	28.55	28.55	28.17	28.31
1629	AMEX	DGP	Tue, Aug 19, 2014	28.64	28.64	28.44	28.51
1628	AMEX	DGP	Mon, Aug 18, 2014	28.54	28.69	28.52	28.64
1627	AMEX	DGP	Fri, Aug 15, 2014	28.49	29.15	28.40	28.88
1626	AMEX	DGP	Thu, Aug 14, 2014	29.27	29.38	29.23	29.27
1625	AMEX	DGP	Wed, Aug 13, 2014	29.30	29.35	29.10	29.23
1624	AMEX	DGP	Tue, Aug 12, 2014	29.31	29.48	29.08	29.15
1623	AMEX	DGP	Mon, Aug 11, 2014	29.07	29.14	28.97	29.10
1622	AMEX	DGP	Fri, Aug 8, 2014	29.17	29.30	29.11	29.22
1621	AMEX	DGP	Thu, Aug 7, 2014	28.96	29.35	28.86	29.24
1620	AMEX	DGP	Wed, Aug 6, 2014	29.01	29.15	28.93	29.01
1619	AMEX	DGP	Tue, Aug 5, 2014	28.15	28.48	27.99	28.21
1618	AMEX	DGP	Mon, Aug 4, 2014	28.40	28.43	28.16	28.24
1617	AMEX	DGP	Fri, Aug 1, 2014	28.51	28.57	28.38	28.42
1616	AMEX	DGP	Thu, Jul 31, 2014	28.34	28.36	27.90	28.01
1615	AMEX	DGP	Wed, Jul 30, 2014	28.69	28.69	28.47	28.63
1614	AMEX	DGP	Tue, Jul 29, 2014	29.10	29.12	28.61	28.79
1613	AMEX	DGP	Mon, Jul 28, 2014	28.97	29.05	28.93	29.02
1612	AMEX	DGP	Fri, Jul 25, 2014	28.53	29.16	28.49	29.11
1611	AMEX	DGP	Thu, Jul 24, 2014	28.65	28.66	28.25	28.45
1610	AMEX	DGP	Wed, Jul 23, 2014	29.09	29.23	28.95	29.06
1609	AMEX	DGP	Tue, Jul 22, 2014	29.40	29.40	28.99	29.09
1608	AMEX	DGP	Mon, Jul 21, 2014	29.49	29.49	29.29	29.41
1607	AMEX	DGP	Fri, Jul 18, 2014	29.15	29.33	29.08	29.28
1606	AMEX	DGP	Thu, Jul 17, 2014	29.01	29.91	28.89	29.72
1605	AMEX	DGP	Wed, Jul 16, 2014	28.76	28.99	28.70	28.74
1604	AMEX	DGP	Tue, Jul 15, 2014	29.24	29.39	28.47	28.58
1603	AMEX	DGP	Mon, Jul 14, 2014	29.03	29.27	28.97	29.12
1602	AMEX	DGP	Fri, Jul 11, 2014	30.42	30.57	30.37	30.54
1601	AMEX	DGP	Thu, Jul 10, 2014	30.76	30.77	30.42	30.47
1600	AMEX	DGP	Wed, Jul 9, 2014	29.99	30.30	29.84	30.12
1599	AMEX	DGP	Tue, Jul 8, 2014	29.86	29.97	29.47	29.74
1598	AMEX	DGP	Mon, Jul 7, 2014	29.55	29.72	29.34	29.72
1597	AMEX	DGP	Thu, Jul 3, 2014	29.61	29.82	29.52	29.75
1596	AMEX	DGP	Wed, Jul 2, 2014	30.05	30.25	30.01	30.06
1595	AMEX	DGP	Tue, Jul 1, 2014	30.16	30.24	29.95	30.06
1594	AMEX	DGP	Mon, Jun 30, 2014	29.30	30.15	29.30	30.14
1593	AMEX	DGP	Fri, Jun 27, 2014	29.68	29.77	29.59	29.59
1592	AMEX	DGP	Thu, Jun 26, 2014	29.48	29.63	29.36	29.59
1591	AMEX	DGP	Wed, Jun 25, 2014	29.62	29.95	29.60	29.71
1590	AMEX	DGP	Tue, Jun 24, 2014	29.81	29.84	29.60	29.71
1589	AMEX	DGP	Mon, Jun 23, 2014	29.52	29.67	29.42	29.64
1588	AMEX	DGP	Fri, Jun 20, 2014	29.43	29.71	29.35	29.50
1587	AMEX	DGP	Thu, Jun 19, 2014	28.49	29.79	28.49	29.66
1586	AMEX	DGP	Wed, Jun 18, 2014	27.58	27.80	27.42	27.78
1585	AMEX	DGP	Tue, Jun 17, 2014	27.40	27.67	27.39	27.61
1584	AMEX	DGP	Mon, Jun 16, 2014	27.88	27.92	27.63	27.65
1583	AMEX	DGP	Fri, Jun 13, 2014	27.67	27.92	27.67	27.87
1582	AMEX	DGP	Thu, Jun 12, 2014	27.43	27.79	27.42	27.76
1581	AMEX	DGP	Wed, Jun 11, 2014	27.28	27.29	27.12	27.19
1580	AMEX	DGP	Tue, Jun 10, 2014	27.13	27.23	27.13	27.19
1579	AMEX	DGP	Mon, Jun 9, 2014	26.91	26.93	26.86	26.88
1578	AMEX	DGP	Fri, Jun 6, 2014	26.86	26.89	26.58	26.86
1577	AMEX	DGP	Thu, Jun 5, 2014	26.81	26.97	26.78	26.87
1576	AMEX	DGP	Wed, Jun 4, 2014	26.52	26.64	26.36	26.46
1575	AMEX	DGP	Tue, Jun 3, 2014	26.44	26.61	26.32	26.57
1574	AMEX	DGP	Mon, Jun 2, 2014	26.53	26.77	26.40	26.45
1573	AMEX	DGP	Fri, May 30, 2014	26.90	26.94	26.41	26.77
1572	AMEX	DGP	Thu, May 29, 2014	26.93	27.24	26.93	27.04
1571	AMEX	DGP	Wed, May 28, 2014	27.27	27.36	27.04	27.13
1570	AMEX	DGP	Tue, May 27, 2014	27.98	28.00	27.39	27.44
1569	AMEX	DGP	Fri, May 23, 2014	28.69	28.74	28.53	28.67
1568	AMEX	DGP	Thu, May 22, 2014	28.98	29.00	28.71	28.75
1567	AMEX	DGP	Wed, May 21, 2014	28.55	28.63	28.25	28.60
1566	AMEX	DGP	Tue, May 20, 2014	28.50	28.83	28.48	28.75
1565	AMEX	DGP	Mon, May 19, 2014	29.06	29.11	28.66	28.69
1564	AMEX	DGP	Fri, May 16, 2014	28.57	28.77	28.57	28.67
1563	AMEX	DGP	Thu, May 15, 2014	28.79	29.11	28.71	28.78
1562	AMEX	DGP	Wed, May 14, 2014	29.26	29.34	29.12	29.27
1561	AMEX	DGP	Tue, May 13, 2014	28.82	28.91	28.67	28.71
1560	AMEX	DGP	Mon, May 12, 2014	29.05	29.09	28.79	28.86
1559	AMEX	DGP	Fri, May 9, 2014	28.64	28.64	28.35	28.51
1558	AMEX	DGP	Thu, May 8, 2014	28.51	28.64	28.43	28.53
1557	AMEX	DGP	Wed, May 7, 2014	29.15	29.15	28.41	28.53
1556	AMEX	DGP	Tue, May 6, 2014	29.40	29.40	29.21	29.35
1555	AMEX	DGP	Mon, May 5, 2014	29.59	29.67	29.37	29.49
1554	AMEX	DGP	Fri, May 2, 2014	28.30	29.18	28.16	28.91
1553	AMEX	DGP	Thu, May 1, 2014	28.04	28.35	28.03	28.33
1552	AMEX	DGP	Wed, Apr 30, 2014	28.53	28.88	28.21	28.57
1551	AMEX	DGP	Tue, Apr 29, 2014	28.85	29.05	28.74	28.82
1550	AMEX	DGP	Mon, Apr 28, 2014	29.04	29.04	28.66	28.85
1549	AMEX	DGP	Fri, Apr 25, 2014	28.95	29.22	28.93	29.09
1548	AMEX	DGP	Thu, Apr 24, 2014	27.89	28.90	27.81	28.68
1547	AMEX	DGP	Wed, Apr 23, 2014	28.30	28.38	28.16	28.33
1546	AMEX	DGP	Tue, Apr 22, 2014	28.45	28.48	27.92	28.33
1545	AMEX	DGP	Mon, Apr 21, 2014	28.45	28.57	28.31	28.54
1544	AMEX	DGP	Thu, Apr 17, 2014	29.11	29.11	28.70	28.76
1543	AMEX	DGP	Wed, Apr 16, 2014	29.05	29.14	28.93	29.13
1542	AMEX	DGP	Tue, Apr 15, 2014	28.81	29.20	28.69	29.12
1541	AMEX	DGP	Mon, Apr 14, 2014	30.17	30.36	30.13	30.19
1540	AMEX	DGP	Fri, Apr 11, 2014	29.81	29.95	29.70	29.80
1539	AMEX	DGP	Thu, Apr 10, 2014	29.78	30.00	29.74	29.81
1538	AMEX	DGP	Wed, Apr 9, 2014	29.13	29.69	29.07	29.50
1537	AMEX	DGP	Tue, Apr 8, 2014	29.50	29.53	29.34	29.39
1536	AMEX	DGP	Mon, Apr 7, 2014	28.95	29.11	28.83	28.86
1535	AMEX	DGP	Fri, Apr 4, 2014	28.99	29.34	28.87	29.16
1534	AMEX	DGP	Thu, Apr 3, 2014	28.33	28.53	28.28	28.43
1533	AMEX	DGP	Wed, Apr 2, 2014	28.66	28.76	28.55	28.60
1532	AMEX	DGP	Tue, Apr 1, 2014	28.35	28.40	28.06	28.17
1531	AMEX	DGP	Mon, Mar 31, 2014	28.70	28.81	28.28	28.32
1530	AMEX	DGP	Fri, Mar 28, 2014	28.60	28.92	28.43	28.73
1529	AMEX	DGP	Thu, Mar 27, 2014	28.99	29.09	28.59	28.75
1528	AMEX	DGP	Wed, Mar 26, 2014	29.57	29.63	29.02	29.13
1527	AMEX	DGP	Tue, Mar 25, 2014	29.61	29.81	29.55	29.62
1526	AMEX	DGP	Mon, Mar 24, 2014	29.82	29.97	29.46	29.50
1525	AMEX	DGP	Fri, Mar 21, 2014	30.84	30.86	30.57	30.58
1524	AMEX	DGP	Thu, Mar 20, 2014	30.25	30.53	30.18	30.30
1523	AMEX	DGP	Wed, Mar 19, 2014	31.10	31.14	30.34	30.39
1522	AMEX	DGP	Tue, Mar 18, 2014	31.50	31.91	31.46	31.58
1521	AMEX	DGP	Mon, Mar 17, 2014	32.62	32.82	31.91	32.08
1520	AMEX	DGP	Fri, Mar 14, 2014	33.03	33.06	32.45	32.78
1519	AMEX	DGP	Thu, Mar 13, 2014	32.13	32.47	32.04	32.34
1518	AMEX	DGP	Wed, Mar 12, 2014	31.93	32.30	31.93	32.16
1517	AMEX	DGP	Tue, Mar 11, 2014	31.31	31.36	30.84	31.23
1516	AMEX	DGP	Mon, Mar 10, 2014	30.76	31.11	30.74	30.89
1515	AMEX	DGP	Fri, Mar 7, 2014	30.49	30.93	30.45	30.88
1514	AMEX	DGP	Thu, Mar 6, 2014	31.18	31.52	31.08	31.39
1513	AMEX	DGP	Wed, Mar 5, 2014	30.82	31.00	30.56	30.79
1512	AMEX	DGP	Tue, Mar 4, 2014	30.61	30.93	30.56	30.70
1511	AMEX	DGP	Mon, Mar 3, 2014	31.32	31.60	31.23	31.46
1510	AMEX	DGP	Fri, Feb 28, 2014	30.46	30.46	29.86	30.16
1509	AMEX	DGP	Thu, Feb 27, 2014	30.51	30.69	30.32	30.46
1508	AMEX	DGP	Wed, Feb 26, 2014	30.58	30.67	30.11	30.37
1507	AMEX	DGP	Tue, Feb 25, 2014	30.61	31.03	30.59	30.88
1506	AMEX	DGP	Mon, Feb 24, 2014	30.55	30.81	30.51	30.78
1505	AMEX	DGP	Fri, Feb 21, 2014	30.16	30.36	29.98	30.15
1504	AMEX	DGP	Thu, Feb 20, 2014	29.76	30.21	29.63	30.17
1503	AMEX	DGP	Wed, Feb 19, 2014	30.03	30.09	29.52	29.58
1502	AMEX	DGP	Tue, Feb 18, 2014	30.08	30.21	29.95	30.09
1501	AMEX	DGP	Fri, Feb 14, 2014	29.88	30.07	29.80	29.97
1500	AMEX	DGP	Thu, Feb 13, 2014	28.88	29.27	28.87	29.25
1499	AMEX	DGP	Wed, Feb 12, 2014	28.75	28.99	28.61	28.74
1498	AMEX	DGP	Tue, Feb 11, 2014	28.27	28.89	28.27	28.72
1497	AMEX	DGP	Mon, Feb 10, 2014	28.00	28.18	28.00	28.07
1496	AMEX	DGP	Fri, Feb 7, 2014	27.35	27.78	27.35	27.74
1495	AMEX	DGP	Thu, Feb 6, 2014	27.40	27.41	27.14	27.30
1494	AMEX	DGP	Wed, Feb 5, 2014	27.54	27.61	27.15	27.35
1493	AMEX	DGP	Tue, Feb 4, 2014	26.96	27.26	26.94	27.19
1492	AMEX	DGP	Mon, Feb 3, 2014	26.98	27.68	26.93	27.35
1491	AMEX	DGP	Fri, Jan 31, 2014	27.04	27.11	26.56	26.81
1490	AMEX	DGP	Thu, Jan 30, 2014	26.64	26.86	26.60	26.70
1489	AMEX	DGP	Wed, Jan 29, 2014	27.72	27.84	27.27	27.84
1488	AMEX	DGP	Tue, Jan 28, 2014	27.36	27.36	26.89	27.16
1487	AMEX	DGP	Mon, Jan 27, 2014	27.50	27.65	27.09	27.20
1486	AMEX	DGP	Fri, Jan 24, 2014	27.67	27.83	27.46	27.77
1485	AMEX	DGP	Wed, Jan 22, 2014	26.63	26.66	26.41	26.41
1484	AMEX	DGP	Tue, Jan 21, 2014	26.48	26.73	26.45	26.63
1483	AMEX	DGP	Fri, Jan 17, 2014	26.92	27.21	26.88	27.18
1482	AMEX	DGP	Thu, Jan 16, 2014	26.69	26.73	26.58	26.69
1481	AMEX	DGP	Wed, Jan 15, 2014	26.40	26.68	26.38	26.62
1480	AMEX	DGP	Tue, Jan 14, 2014	27.00	27.21	26.66	26.71
1479	AMEX	DGP	Mon, Jan 13, 2014	26.91	27.23	26.88	27.22
1478	AMEX	DGP	Fri, Jan 10, 2014	26.63	26.95	26.62	26.91
1477	AMEX	DGP	Thu, Jan 9, 2014	25.95	26.18	25.91	26.11
1476	AMEX	DGP	Wed, Jan 8, 2014	25.91	26.10	25.72	25.95
1475	AMEX	DGP	Tue, Jan 7, 2014	26.15	26.30	25.98	26.27
1474	AMEX	DGP	Mon, Jan 6, 2014	26.65	26.92	25.95	26.55
1473	AMEX	DGP	Fri, Jan 3, 2014	26.22	26.59	26.17	26.50
1472	AMEX	DGP	Thu, Jan 2, 2014	25.91	26.22	25.82	25.95
1471	AMEX	DGP	Tue, Dec 31, 2013	24.42	25.54	24.36	25.10
1470	AMEX	DGP	Mon, Dec 30, 2013	25.23	25.23	24.69	24.79
1469	AMEX	DGP	Fri, Dec 27, 2013	25.64	25.66	25.44	25.56
1468	AMEX	DGP	Thu, Dec 26, 2013	25.62	25.63	25.35	25.37
1467	AMEX	DGP	Tue, Dec 24, 2013	24.95	25.14	24.93	25.10
1466	AMEX	DGP	Mon, Dec 23, 2013	24.86	25.08	24.80	24.87
1465	AMEX	DGP	Fri, Dec 20, 2013	24.83	25.26	24.64	25.02
1464	AMEX	DGP	Thu, Dec 19, 2013	25.00	25.04	24.39	24.54
1463	AMEX	DGP	Wed, Dec 18, 2013	26.38	26.87	25.64	25.81
1462	AMEX	DGP	Tue, Dec 17, 2013	26.38	26.77	26.14	26.25
1461	AMEX	DGP	Mon, Dec 16, 2013	26.33	27.17	26.33	26.69
1460	AMEX	DGP	Fri, Dec 13, 2013	26.35	26.60	26.34	26.56
1459	AMEX	DGP	Thu, Dec 12, 2013	26.25	26.30	25.95	26.08
1458	AMEX	DGP	Wed, Dec 11, 2013	27.52	27.67	27.21	27.23
1457	AMEX	DGP	Tue, Dec 10, 2013	27.81	27.87	27.53	27.68
1456	AMEX	DGP	Mon, Dec 9, 2013	26.35	26.80	26.35	26.72
1455	AMEX	DGP	Fri, Dec 6, 2013	26.30	26.50	25.96	26.19
1454	AMEX	DGP	Thu, Dec 5, 2013	26.17	26.48	25.69	26.11
1453	AMEX	DGP	Wed, Dec 4, 2013	26.06	27.19	26.04	26.84
1452	AMEX	DGP	Tue, Dec 3, 2013	25.73	26.03	25.60	25.92
1451	AMEX	DGP	Mon, Dec 2, 2013	26.54	26.54	25.72	25.78
1450	AMEX	DGP	Fri, Nov 29, 2013	27.17	27.36	27.13	27.20
1449	AMEX	DGP	Wed, Nov 27, 2013	27.09	27.13	26.50	26.59
1448	AMEX	DGP	Tue, Nov 26, 2013	26.79	27.01	26.66	26.76
1447	AMEX	DGP	Mon, Nov 25, 2013	26.43	27.30	26.43	27.07
1446	AMEX	DGP	Fri, Nov 22, 2013	27.00	27.02	26.78	26.82
1445	AMEX	DGP	Thu, Nov 21, 2013	26.77	27.00	26.51	26.82
1444	AMEX	DGP	Wed, Nov 20, 2013	27.69	28.02	26.74	26.90
1443	AMEX	DGP	Tue, Nov 19, 2013	28.27	28.50	28.23	28.27
1442	AMEX	DGP	Mon, Nov 18, 2013	28.66	28.75	28.10	28.26
1441	AMEX	DGP	Fri, Nov 15, 2013	28.87	29.04	28.83	28.91
1440	AMEX	DGP	Thu, Nov 14, 2013	28.74	29.23	28.74	28.91
1439	AMEX	DGP	Wed, Nov 13, 2013	28.29	28.42	28.04	28.26
1438	AMEX	DGP	Tue, Nov 12, 2013	28.57	28.72	27.70	28.05
1437	AMEX	DGP	Mon, Nov 11, 2013	28.78	28.78	28.64	28.73
1436	AMEX	DGP	Fri, Nov 8, 2013	29.01	29.01	28.63	28.96
1435	AMEX	DGP	Thu, Nov 7, 2013	29.85	30.17	29.68	29.84
1434	AMEX	DGP	Wed, Nov 6, 2013	30.27	30.40	30.20	30.33
1433	AMEX	DGP	Tue, Nov 5, 2013	30.07	30.15	29.74	29.99
1432	AMEX	DGP	Mon, Nov 4, 2013	30.29	30.45	30.11	30.14
1431	AMEX	DGP	Fri, Nov 1, 2013	30.16	30.26	29.26	30.20
1430	AMEX	DGP	Thu, Oct 31, 2013	30.71	30.90	30.36	30.56
1429	AMEX	DGP	Wed, Oct 30, 2013	32.08	32.24	31.09	31.45
1428	AMEX	DGP	Tue, Oct 29, 2013	31.78	31.92	31.48	31.56
1427	AMEX	DGP	Mon, Oct 28, 2013	31.86	32.32	31.71	31.96
1426	AMEX	DGP	Fri, Oct 25, 2013	31.40	32.04	31.40	31.86
1425	AMEX	DGP	Thu, Oct 24, 2013	31.39	31.88	31.39	31.59
1424	AMEX	DGP	Wed, Oct 23, 2013	30.98	31.19	30.86	31.01
1423	AMEX	DGP	Tue, Oct 22, 2013	30.80	31.53	30.80	31.34
1422	AMEX	DGP	Mon, Oct 21, 2013	30.30	30.35	30.12	30.22
1421	AMEX	DGP	Fri, Oct 18, 2013	30.16	30.36	30.02	30.14
1420	AMEX	DGP	Thu, Oct 17, 2013	30.22	30.60	30.12	30.42
1419	AMEX	DGP	Wed, Oct 16, 2013	28.45	28.71	28.07	28.55
1418	AMEX	DGP	Tue, Oct 15, 2013	27.95	28.89	27.91	28.63
1417	AMEX	DGP	Mon, Oct 14, 2013	28.71	28.88	28.21	28.21
1416	AMEX	DGP	Fri, Oct 11, 2013	28.00	28.20	27.76	28.13
1415	AMEX	DGP	Thu, Oct 10, 2013	29.40	29.69	28.86	28.92
1414	AMEX	DGP	Wed, Oct 9, 2013	29.87	30.16	29.28	29.81
1413	AMEX	DGP	Tue, Oct 8, 2013	30.66	30.92	30.38	30.45
1412	AMEX	DGP	Mon, Oct 7, 2013	30.35	30.88	30.33	30.56
1411	AMEX	DGP	Fri, Oct 4, 2013	30.30	30.30	29.78	30.02
1410	AMEX	DGP	Thu, Oct 3, 2013	30.19	30.55	29.90	30.35
1409	AMEX	DGP	Wed, Oct 2, 2013	29.45	30.64	29.44	30.29
1408	AMEX	DGP	Tue, Oct 1, 2013	29.41	29.41	28.75	29.09
1407	AMEX	DGP	Mon, Sep 30, 2013	30.70	31.28	30.59	30.82
1406	AMEX	DGP	Fri, Sep 27, 2013	31.19	31.53	31.17	31.25
1405	AMEX	DGP	Thu, Sep 26, 2013	31.05	31.21	30.42	30.65
1404	AMEX	DGP	Wed, Sep 25, 2013	30.59	31.31	30.49	31.12
1403	AMEX	DGP	Tue, Sep 24, 2013	29.91	30.80	29.88	30.58
1402	AMEX	DGP	Mon, Sep 23, 2013	30.46	30.94	30.40	30.52
1401	AMEX	DGP	Fri, Sep 20, 2013	32.03	32.17	30.70	30.70
1400	AMEX	DGP	Thu, Sep 19, 2013	32.75	33.13	32.40	32.63
1399	AMEX	DGP	Wed, Sep 18, 2013	29.37	32.77	29.29	32.72
1398	AMEX	DGP	Tue, Sep 17, 2013	30.12	30.19	29.80	29.95
1397	AMEX	DGP	Mon, Sep 16, 2013	30.43	30.68	29.89	29.91
1396	AMEX	DGP	Fri, Sep 13, 2013	30.28	30.68	29.83	30.62
1395	AMEX	DGP	Thu, Sep 12, 2013	31.03	31.11	30.52	30.56
1394	AMEX	DGP	Wed, Sep 11, 2013	32.50	32.62	32.39	32.58
1393	AMEX	DGP	Tue, Sep 10, 2013	32.63	32.72	32.29	32.61
1392	AMEX	DGP	Mon, Sep 9, 2013	33.91	33.92	33.61	33.70
1391	AMEX	DGP	Fri, Sep 6, 2013	33.46	33.93	33.44	33.83
1390	AMEX	DGP	Thu, Sep 5, 2013	33.81	33.91	32.65	32.81
1389	AMEX	DGP	Wed, Sep 4, 2013	34.06	34.13	33.59	34.06
1388	AMEX	DGP	Tue, Sep 3, 2013	34.45	35.15	34.27	34.95
1387	AMEX	DGP	Fri, Aug 30, 2013	34.05	34.55	33.90	34.06
1386	AMEX	DGP	Thu, Aug 29, 2013	34.75	34.99	34.46	34.67
1385	AMEX	DGP	Wed, Aug 28, 2013	35.26	35.40	35.05	35.06
1384	AMEX	DGP	Tue, Aug 27, 2013	35.18	35.45	34.98	35.07
1383	AMEX	DGP	Mon, Aug 26, 2013	34.20	34.52	33.83	34.44
1382	AMEX	DGP	Fri, Aug 23, 2013	33.09	34.33	33.04	34.20
1381	AMEX	DGP	Thu, Aug 22, 2013	33.05	33.51	32.92	33.21
1380	AMEX	DGP	Wed, Aug 21, 2013	32.67	33.37	32.55	32.86
1379	AMEX	DGP	Tue, Aug 20, 2013	32.86	33.32	32.85	33.03
1378	AMEX	DGP	Mon, Aug 19, 2013	33.00	33.06	32.64	32.81
1377	AMEX	DGP	Fri, Aug 16, 2013	33.09	33.41	32.53	33.12
1376	AMEX	DGP	Thu, Aug 15, 2013	30.91	32.95	30.86	32.65
1375	AMEX	DGP	Wed, Aug 14, 2013	30.70	31.39	30.70	31.33
1374	AMEX	DGP	Tue, Aug 13, 2013	31.13	31.19	30.61	30.74
1373	AMEX	DGP	Mon, Aug 12, 2013	31.64	31.81	31.32	31.44
1372	AMEX	DGP	Fri, Aug 9, 2013	30.17	30.51	30.08	30.32
1371	AMEX	DGP	Thu, Aug 8, 2013	29.34	30.38	29.32	30.33
1370	AMEX	DGP	Wed, Aug 7, 2013	28.98	29.24	28.89	28.99
1369	AMEX	DGP	Tue, Aug 6, 2013	29.11	29.17	28.77	28.95
1368	AMEX	DGP	Mon, Aug 5, 2013	30.00	30.21	29.61	29.79
1367	AMEX	DGP	Fri, Aug 2, 2013	30.27	30.54	30.09	30.09
1366	AMEX	DGP	Thu, Aug 1, 2013	30.73	30.85	30.13	30.22
1365	AMEX	DGP	Wed, Jul 31, 2013	30.90	31.33	30.06	30.86
1364	AMEX	DGP	Tue, Jul 30, 2013	30.80	31.00	30.58	30.93
1363	AMEX	DGP	Mon, Jul 29, 2013	31.22	31.26	31.03	31.10
1362	AMEX	DGP	Fri, Jul 26, 2013	30.95	31.29	30.35	31.25
1361	AMEX	DGP	Thu, Jul 25, 2013	30.75	31.26	30.75	31.15
1360	AMEX	DGP	Wed, Jul 24, 2013	31.46	31.52	30.39	30.70
1359	AMEX	DGP	Tue, Jul 23, 2013	31.23	31.83	31.06	31.66
1358	AMEX	DGP	Mon, Jul 22, 2013	30.72	31.56	30.72	31.32
1357	AMEX	DGP	Fri, Jul 19, 2013	29.49	29.72	29.39	29.60
1356	AMEX	DGP	Thu, Jul 18, 2013	29.17	29.31	29.02	29.14
1355	AMEX	DGP	Wed, Jul 17, 2013	29.56	29.85	28.54	28.80
1354	AMEX	DGP	Tue, Jul 16, 2013	29.49	29.65	29.26	29.53
1353	AMEX	DGP	Mon, Jul 15, 2013	29.13	29.29	29.09	29.21
1352	AMEX	DGP	Fri, Jul 12, 2013	28.90	29.24	28.84	29.15
1351	AMEX	DGP	Thu, Jul 11, 2013	29.22	29.40	28.89	29.21
1350	AMEX	DGP	Wed, Jul 10, 2013	27.80	28.33	27.57	27.72
1349	AMEX	DGP	Tue, Jul 9, 2013	27.53	27.99	27.37	27.59
1348	AMEX	DGP	Mon, Jul 8, 2013	26.79	27.26	26.79	27.10
1347	AMEX	DGP	Fri, Jul 5, 2013	26.50	26.55	25.91	26.51
1346	AMEX	DGP	Wed, Jul 3, 2013	27.67	28.16	27.64	27.69
1345	AMEX	DGP	Tue, Jul 2, 2013	27.81	28.02	27.29	27.41
1344	AMEX	DGP	Mon, Jul 1, 2013	27.35	28.22	27.10	27.91
1343	AMEX	DGP	Fri, Jun 28, 2013	25.03	27.06	24.76	27.01
1342	AMEX	DGP	Thu, Jun 27, 2013	27.04	27.18	25.27	25.39
1341	AMEX	DGP	Wed, Jun 26, 2013	27.45	27.47	26.53	26.64
1340	AMEX	DGP	Tue, Jun 25, 2013	29.41	29.54	29.04	29.29
1339	AMEX	DGP	Mon, Jun 24, 2013	29.74	29.91	29.25	29.57
1338	AMEX	DGP	Fri, Jun 21, 2013	30.15	31.14	29.85	30.18
1337	AMEX	DGP	Thu, Jun 20, 2013	30.22	30.80	29.27	29.40
1336	AMEX	DGP	Wed, Jun 19, 2013	34.05	34.26	32.95	33.03
1335	AMEX	DGP	Tue, Jun 18, 2013	34.17	34.31	33.56	33.84
1334	AMEX	DGP	Mon, Jun 17, 2013	34.75	34.83	34.59	34.71
1333	AMEX	DGP	Fri, Jun 14, 2013	34.80	35.11	34.77	35.03
1332	AMEX	DGP	Thu, Jun 13, 2013	34.48	34.88	34.20	34.66
1331	AMEX	DGP	Wed, Jun 12, 2013	34.27	35.25	34.25	34.93
1330	AMEX	DGP	Tue, Jun 11, 2013	33.94	34.54	33.91	34.43
1329	AMEX	DGP	Mon, Jun 10, 2013	34.47	34.95	34.30	34.80
1328	AMEX	DGP	Fri, Jun 7, 2013	34.84	35.15	34.40	34.48
1327	AMEX	DGP	Thu, Jun 6, 2013	35.57	36.72	35.38	36.16
1326	AMEX	DGP	Wed, Jun 5, 2013	35.61	36.05	35.36	35.62
1325	AMEX	DGP	Tue, Jun 4, 2013	35.47	35.57	34.96	35.45
1324	AMEX	DGP	Mon, Jun 3, 2013	35.21	36.37	35.07	36.16
1323	AMEX	DGP	Fri, May 31, 2013	35.76	35.93	34.76	34.78
1322	AMEX	DGP	Thu, May 30, 2013	36.25	36.50	36.06	36.34
1321	AMEX	DGP	Wed, May 29, 2013	34.86	35.28	34.63	35.28
1320	AMEX	DGP	Tue, May 28, 2013	34.63	35.61	34.15	34.53
1319	AMEX	DGP	Fri, May 24, 2013	34.89	35.09	34.63	34.68
1318	AMEX	DGP	Thu, May 23, 2013	35.08	35.23	34.06	35.14
1317	AMEX	DGP	Wed, May 22, 2013	34.88	36.32	33.15	33.67
1316	AMEX	DGP	Tue, May 21, 2013	33.77	34.59	33.41	34.17
1315	AMEX	DGP	Mon, May 20, 2013	33.10	35.54	33.07	35.42
1314	AMEX	DGP	Fri, May 17, 2013	34.34	34.51	33.16	33.16
1313	AMEX	DGP	Thu, May 16, 2013	34.37	35.08	34.30	34.88
1312	AMEX	DGP	Wed, May 15, 2013	36.23	36.47	34.94	35.18
1311	AMEX	DGP	Tue, May 14, 2013	37.01	37.68	36.91	36.94
1310	AMEX	DGP	Mon, May 13, 2013	37.33	37.57	37.16	37.27
1309	AMEX	DGP	Fri, May 10, 2013	37.19	38.02	36.66	37.95
1308	AMEX	DGP	Thu, May 9, 2013	38.92	39.47	38.47	38.62
1307	AMEX	DGP	Wed, May 8, 2013	39.16	39.72	39.04	39.55
1306	AMEX	DGP	Tue, May 7, 2013	38.39	38.52	37.86	38.40
1305	AMEX	DGP	Mon, May 6, 2013	39.47	39.55	39.12	39.40
1304	AMEX	DGP	Fri, May 3, 2013	39.15	39.68	39.00	39.33
1303	AMEX	DGP	Thu, May 2, 2013	39.32	39.50	39.12	39.26
1302	AMEX	DGP	Wed, May 1, 2013	38.50	39.04	37.80	38.82
1301	AMEX	DGP	Tue, Apr 30, 2013	39.47	39.79	39.03	39.73
1300	AMEX	DGP	Mon, Apr 29, 2013	39.36	39.71	39.02	39.45
1299	AMEX	DGP	Fri, Apr 26, 2013	39.48	40.16	38.13	38.63
1298	AMEX	DGP	Thu, Apr 25, 2013	38.08	39.31	37.97	39.05
1297	AMEX	DGP	Wed, Apr 24, 2013	36.89	37.19	36.56	37.08
1296	AMEX	DGP	Tue, Apr 23, 2013	36.36	36.38	35.42	36.15
1295	AMEX	DGP	Mon, Apr 22, 2013	36.95	37.00	36.39	36.79
1294	AMEX	DGP	Fri, Apr 19, 2013	35.66	35.67	34.84	35.35
1293	AMEX	DGP	Thu, Apr 18, 2013	34.54	35.22	34.25	34.63
1292	AMEX	DGP	Wed, Apr 17, 2013	34.32	35.02	33.45	33.75
1291	AMEX	DGP	Tue, Apr 16, 2013	34.98	35.10	33.15	33.73
1290	AMEX	DGP	Mon, Apr 15, 2013	35.68	36.09	32.30	32.81
1289	AMEX	DGP	Fri, Apr 12, 2013	43.28	43.43	40.18	40.46
1288	AMEX	DGP	Thu, Apr 11, 2013	44.60	45.18	44.53	44.76
1287	AMEX	DGP	Wed, Apr 10, 2013	45.76	45.76	44.56	44.61
1286	AMEX	DGP	Tue, Apr 9, 2013	45.56	46.48	45.56	46.18
1285	AMEX	DGP	Mon, Apr 8, 2013	45.59	45.71	45.16	45.47
1284	AMEX	DGP	Fri, Apr 5, 2013	45.08	45.96	44.83	45.85
1283	AMEX	DGP	Thu, Apr 4, 2013	43.93	44.50	43.83	44.31
1282	AMEX	DGP	Wed, Apr 3, 2013	45.39	45.68	44.15	44.58
1281	AMEX	DGP	Tue, Apr 2, 2013	46.06	46.17	45.56	45.66
1280	AMEX	DGP	Mon, Apr 1, 2013	46.95	47.15	46.87	47.06
1279	AMEX	DGP	Thu, Mar 28, 2013	46.95	47.29	46.76	46.89
1278	AMEX	DGP	Wed, Mar 27, 2013	47.01	47.61	46.93	47.43
1277	AMEX	DGP	Tue, Mar 26, 2013	46.94	47.19	46.81	47.10
1276	AMEX	DGP	Mon, Mar 25, 2013	47.06	47.60	46.87	47.39
1275	AMEX	DGP	Fri, Mar 22, 2013	47.52	47.85	47.52	47.59
1274	AMEX	DGP	Thu, Mar 21, 2013	47.97	48.10	47.84	48.00
1273	AMEX	DGP	Wed, Mar 20, 2013	47.56	47.75	47.30	47.46
1272	AMEX	DGP	Tue, Mar 19, 2013	47.37	48.06	47.33	47.89
1271	AMEX	DGP	Mon, Mar 18, 2013	47.65	47.76	47.27	47.44
1270	AMEX	DGP	Fri, Mar 15, 2013	46.73	47.02	46.63	46.63
1269	AMEX	DGP	Thu, Mar 14, 2013	46.03	46.74	46.03	46.46
1268	AMEX	DGP	Wed, Mar 13, 2013	46.79	47.02	46.31	46.46
1267	AMEX	DGP	Tue, Mar 12, 2013	46.72	47.05	46.60	46.77
1266	AMEX	DGP	Mon, Mar 11, 2013	45.96	46.09	45.85	46.07
1265	AMEX	DGP	Fri, Mar 8, 2013	45.19	46.34	45.13	45.90
1264	AMEX	DGP	Thu, Mar 7, 2013	46.07	46.17	45.72	45.85
1263	AMEX	DGP	Wed, Mar 6, 2013	45.54	46.28	45.01	46.18
1262	AMEX	DGP	Tue, Mar 5, 2013	46.11	46.27	45.56	45.73
1261	AMEX	DGP	Mon, Mar 4, 2013	45.70	45.88	45.38	45.62
1260	AMEX	DGP	Fri, Mar 1, 2013	46.16	46.43	45.52	45.76
1259	AMEX	DGP	Thu, Feb 28, 2013	46.74	46.76	45.70	46.02
1258	AMEX	DGP	Wed, Feb 27, 2013	47.64	47.73	46.80	47.03
1257	AMEX	DGP	Tue, Feb 26, 2013	46.98	48.45	46.31	48.11
1256	AMEX	DGP	Mon, Feb 25, 2013	46.43	47.07	46.31	46.93
1255	AMEX	DGP	Fri, Feb 22, 2013	45.61	46.07	45.39	46.06
1254	AMEX	DGP	Thu, Feb 21, 2013	45.41	46.31	45.40	45.86
1253	AMEX	DGP	Wed, Feb 20, 2013	46.63	46.66	44.73	45.08
1252	AMEX	DGP	Tue, Feb 19, 2013	47.84	47.86	47.31	47.56
1251	AMEX	DGP	Fri, Feb 15, 2013	48.25	48.35	47.15	47.82
1250	AMEX	DGP	Thu, Feb 14, 2013	50.10	50.32	49.31	49.48
1249	AMEX	DGP	Wed, Feb 13, 2013	50.28	50.33	49.79	49.94
1248	AMEX	DGP	Tue, Feb 12, 2013	50.15	50.61	49.88	50.49
1247	AMEX	DGP	Mon, Feb 11, 2013	50.42	50.57	50.12	50.38
1246	AMEX	DGP	Fri, Feb 8, 2013	51.52	51.88	51.37	51.57
1245	AMEX	DGP	Thu, Feb 7, 2013	51.37	52.46	51.33	51.78
1244	AMEX	DGP	Wed, Feb 6, 2013	51.95	52.26	51.91	52.12
1243	AMEX	DGP	Tue, Feb 5, 2013	52.37	52.37	51.47	51.88
1242	AMEX	DGP	Mon, Feb 4, 2013	51.36	52.09	51.36	51.91
1241	AMEX	DGP	Fri, Feb 1, 2013	52.29	52.35	51.19	51.55
1240	AMEX	DGP	Thu, Jan 31, 2013	51.67	51.78	50.93	51.37
1239	AMEX	DGP	Wed, Jan 30, 2013	52.34	52.55	51.69	52.04
1238	AMEX	DGP	Tue, Jan 29, 2013	51.24	51.45	51.07	51.29
1237	AMEX	DGP	Mon, Jan 28, 2013	50.80	51.10	50.66	50.82
1236	AMEX	DGP	Fri, Jan 25, 2013	50.98	51.29	50.83	51.05
1235	AMEX	DGP	Thu, Jan 24, 2013	51.94	52.11	51.42	51.60
1234	AMEX	DGP	Wed, Jan 23, 2013	53.18	53.18	52.59	52.74
1233	AMEX	DGP	Tue, Jan 22, 2013	52.92	53.37	52.83	53.02
1232	AMEX	DGP	Fri, Jan 18, 2013	53.19	53.22	52.65	52.65
1231	AMEX	DGP	Thu, Jan 17, 2013	51.90	53.51	51.84	52.81
1230	AMEX	DGP	Wed, Jan 16, 2013	52.21	52.55	52.08	52.38
1229	AMEX	DGP	Tue, Jan 15, 2013	52.47	52.71	52.24	52.32
1228	AMEX	DGP	Mon, Jan 14, 2013	51.90	51.95	51.43	51.65
1227	AMEX	DGP	Fri, Jan 11, 2013	51.86	51.88	50.75	51.37
1226	AMEX	DGP	Thu, Jan 10, 2013	51.71	52.31	51.70	51.97
1225	AMEX	DGP	Wed, Jan 9, 2013	51.17	51.23	50.63	51.00
1224	AMEX	DGP	Tue, Jan 8, 2013	50.93	51.37	50.71	51.05
1223	AMEX	DGP	Mon, Jan 7, 2013	50.25	50.61	50.10	50.34
1222	AMEX	DGP	Fri, Jan 4, 2013	50.36	51.05	49.97	50.96
1221	AMEX	DGP	Thu, Jan 3, 2013	52.32	52.54	51.25	51.48
1220	AMEX	DGP	Wed, Jan 2, 2013	52.99	53.39	52.74	52.77
1219	AMEX	DGP	Mon, Dec 31, 2012	51.25	52.45	51.25	52.03
1218	AMEX	DGP	Fri, Dec 28, 2012	51.28	51.32	50.78	51.01
1217	AMEX	DGP	Thu, Dec 27, 2012	50.87	51.54	50.74	51.46
1216	AMEX	DGP	Wed, Dec 26, 2012	51.56	51.64	51.13	51.19
1215	AMEX	DGP	Mon, Dec 24, 2012	51.23	51.30	50.99	51.10
1214	AMEX	DGP	Fri, Dec 21, 2012	50.54	51.15	50.52	50.87
1213	AMEX	DGP	Thu, Dec 20, 2012	50.56	50.77	49.65	50.48
1212	AMEX	DGP	Wed, Dec 19, 2012	51.52	52.15	51.41	51.81
1211	AMEX	DGP	Tue, Dec 18, 2012	53.55	53.59	51.27	52.06
1210	AMEX	DGP	Mon, Dec 17, 2012	53.40	53.73	53.40	53.62
1209	AMEX	DGP	Fri, Dec 14, 2012	53.43	53.63	53.40	53.43
1208	AMEX	DGP	Thu, Dec 13, 2012	53.23	53.93	53.21	53.57
1207	AMEX	DGP	Wed, Dec 12, 2012	54.83	55.28	54.30	54.51
1206	AMEX	DGP	Tue, Dec 11, 2012	54.32	54.45	54.09	54.44
1205	AMEX	DGP	Mon, Dec 10, 2012	54.79	54.79	54.51	54.57
1204	AMEX	DGP	Fri, Dec 7, 2012	53.90	54.11	53.77	54.11
1203	AMEX	DGP	Thu, Dec 6, 2012	53.15	54.00	53.05	53.69
1202	AMEX	DGP	Wed, Dec 5, 2012	53.46	53.67	52.84	53.40
1201	AMEX	DGP	Tue, Dec 4, 2012	53.41	53.89	53.29	53.66
1200	AMEX	DGP	Mon, Dec 3, 2012	54.75	55.26	54.71	54.76
1199	AMEX	DGP	Fri, Nov 30, 2012	55.28	55.51	54.41	54.74
1198	AMEX	DGP	Thu, Nov 29, 2012	55.48	55.66	55.26	55.50
1197	AMEX	DGP	Wed, Nov 28, 2012	54.36	55.23	54.29	55.07
1196	AMEX	DGP	Tue, Nov 27, 2012	56.79	56.90	56.44	56.50
1195	AMEX	DGP	Mon, Nov 26, 2012	57.07	57.15	56.85	57.00
1194	AMEX	DGP	Fri, Nov 23, 2012	55.99	57.36	55.91	57.12
1193	AMEX	DGP	Wed, Nov 21, 2012	55.47	55.88	55.32	55.70
1192	AMEX	DGP	Tue, Nov 20, 2012	55.90	56.02	55.25	55.64
1191	AMEX	DGP	Mon, Nov 19, 2012	55.85	56.14	55.70	55.92
1190	AMEX	DGP	Fri, Nov 16, 2012	54.55	54.90	54.37	54.61
1189	AMEX	DGP	Thu, Nov 15, 2012	55.34	55.39	54.16	54.74
1188	AMEX	DGP	Wed, Nov 14, 2012	55.65	56.05	55.25	55.46
1187	AMEX	DGP	Tue, Nov 13, 2012	55.16	55.97	55.10	55.46
1186	AMEX	DGP	Mon, Nov 12, 2012	56.07	56.22	55.50	55.64
1185	AMEX	DGP	Fri, Nov 9, 2012	56.21	56.39	55.73	55.92
1184	AMEX	DGP	Thu, Nov 8, 2012	54.77	56.12	54.77	56.05
1183	AMEX	DGP	Wed, Nov 7, 2012	55.26	55.44	54.04	55.05
1182	AMEX	DGP	Tue, Nov 6, 2012	53.31	55.20	53.16	54.90
1181	AMEX	DGP	Mon, Nov 5, 2012	52.76	52.97	52.65	52.88
1180	AMEX	DGP	Fri, Nov 2, 2012	53.72	53.72	52.27	52.44
1179	AMEX	DGP	Thu, Nov 1, 2012	55.42	55.42	54.79	54.79
1178	AMEX	DGP	Wed, Oct 31, 2012	55.06	55.62	55.01	55.28
1177	AMEX	DGP	Fri, Oct 26, 2012	54.93	55.14	54.60	54.66
1176	AMEX	DGP	Thu, Oct 25, 2012	54.93	55.04	54.56	54.75
1175	AMEX	DGP	Wed, Oct 24, 2012	54.60	54.60	53.80	53.94
1174	AMEX	DGP	Tue, Oct 23, 2012	54.77	54.77	54.17	54.36
1173	AMEX	DGP	Mon, Oct 22, 2012	55.46	55.84	55.46	55.82
1172	AMEX	DGP	Fri, Oct 19, 2012	56.46	56.46	54.90	55.41
1171	AMEX	DGP	Thu, Oct 18, 2012	56.71	57.00	56.55	56.65
1170	AMEX	DGP	Wed, Oct 17, 2012	56.98	57.48	56.76	57.19
1169	AMEX	DGP	Tue, Oct 16, 2012	56.72	57.15	56.60	57.15
1168	AMEX	DGP	Mon, Oct 15, 2012	56.88	56.89	55.86	56.35
1167	AMEX	DGP	Fri, Oct 12, 2012	58.29	58.47	57.40	57.55
1166	AMEX	DGP	Thu, Oct 11, 2012	58.39	58.83	58.32	58.44
1165	AMEX	DGP	Wed, Oct 10, 2012	57.90	58.43	57.76	58.15
1164	AMEX	DGP	Tue, Oct 9, 2012	58.78	59.00	57.98	58.20
1163	AMEX	DGP	Mon, Oct 8, 2012	58.71	59.08	58.67	58.92
1162	AMEX	DGP	Fri, Oct 5, 2012	59.50	59.85	58.92	59.35
1161	AMEX	DGP	Thu, Oct 4, 2012	59.78	60.33	59.61	60.06
1160	AMEX	DGP	Wed, Oct 3, 2012	59.28	59.31	58.92	59.22
1159	AMEX	DGP	Tue, Oct 2, 2012	59.27	59.40	58.67	58.98
1158	AMEX	DGP	Mon, Oct 1, 2012	59.53	60.00	58.78	59.11
1157	AMEX	DGP	Fri, Sep 28, 2012	58.98	59.24	58.50	58.87
1156	AMEX	DGP	Thu, Sep 27, 2012	58.31	59.34	58.15	59.16
1155	AMEX	DGP	Wed, Sep 26, 2012	57.25	57.68	56.52	57.50
1154	AMEX	DGP	Tue, Sep 25, 2012	58.80	59.01	57.94	58.11
1153	AMEX	DGP	Mon, Sep 24, 2012	58.04	58.50	58.02	58.32
1152	AMEX	DGP	Fri, Sep 21, 2012	59.54	59.71	58.66	58.90
1151	AMEX	DGP	Thu, Sep 20, 2012	58.31	58.71	57.71	58.59
1150	AMEX	DGP	Wed, Sep 19, 2012	58.82	58.92	58.44	58.73
1149	AMEX	DGP	Tue, Sep 18, 2012	58.18	58.91	58.06	58.74
1148	AMEX	DGP	Mon, Sep 17, 2012	58.80	58.88	57.69	57.90
1147	AMEX	DGP	Fri, Sep 14, 2012	58.86	59.07	58.48	58.82
1146	AMEX	DGP	Thu, Sep 13, 2012	56.26	58.91	55.09	58.46
1145	AMEX	DGP	Wed, Sep 12, 2012	56.87	56.90	55.74	56.30
1144	AMEX	DGP	Tue, Sep 11, 2012	56.46	56.67	56.18	56.27
1143	AMEX	DGP	Mon, Sep 10, 2012	56.24	56.40	55.82	55.89
1142	AMEX	DGP	Fri, Sep 7, 2012	56.21	56.99	55.93	56.61
1141	AMEX	DGP	Thu, Sep 6, 2012	54.50	54.85	54.25	54.28
1140	AMEX	DGP	Wed, Sep 5, 2012	53.80	53.95	53.62	53.87
1139	AMEX	DGP	Tue, Sep 4, 2012	53.77	54.21	53.52	54.01
1138	AMEX	DGP	Fri, Aug 31, 2012	51.88	53.83	50.92	53.79
1137	AMEX	DGP	Thu, Aug 30, 2012	51.98	52.03	51.18	51.57
1136	AMEX	DGP	Wed, Aug 29, 2012	52.18	52.26	51.26	51.59
1135	AMEX	DGP	Tue, Aug 28, 2012	52.20	52.58	52.03	52.27
1134	AMEX	DGP	Mon, Aug 27, 2012	52.32	52.65	52.05	52.06
1133	AMEX	DGP	Fri, Aug 24, 2012	52.36	52.62	52.09	52.43
1132	AMEX	DGP	Thu, Aug 23, 2012	52.09	52.74	51.99	52.41
1131	AMEX	DGP	Wed, Aug 22, 2012	50.71	51.58	50.26	51.49
1130	AMEX	DGP	Tue, Aug 21, 2012	50.42	50.69	50.38	50.46
1129	AMEX	DGP	Mon, Aug 20, 2012	49.00	49.56	49.00	49.46
1128	AMEX	DGP	Fri, Aug 17, 2012	49.32	49.33	48.88	49.18
1127	AMEX	DGP	Thu, Aug 16, 2012	48.61	49.38	48.39	49.05
1126	AMEX	DGP	Wed, Aug 15, 2012	48.27	48.56	48.24	48.43
1125	AMEX	DGP	Tue, Aug 14, 2012	48.10	48.41	47.98	48.18
1124	AMEX	DGP	Mon, Aug 13, 2012	49.37	49.59	48.66	48.70
1123	AMEX	DGP	Fri, Aug 10, 2012	49.29	49.87	49.11	49.44
1122	AMEX	DGP	Thu, Aug 9, 2012	48.92	49.32	48.89	49.27
1121	AMEX	DGP	Wed, Aug 8, 2012	49.00	49.22	48.87	48.99
1120	AMEX	DGP	Tue, Aug 7, 2012	48.94	49.08	48.38	48.89
1119	AMEX	DGP	Mon, Aug 6, 2012	48.66	49.24	48.58	48.88
1118	AMEX	DGP	Fri, Aug 3, 2012	47.86	48.62	47.75	48.43
1117	AMEX	DGP	Thu, Aug 2, 2012	47.92	48.21	47.25	47.57
1116	AMEX	DGP	Wed, Aug 1, 2012	48.26	48.62	47.06	48.22
1115	AMEX	DGP	Tue, Jul 31, 2012	49.73	49.84	48.91	49.09
1114	AMEX	DGP	Mon, Jul 30, 2012	49.29	49.79	49.19	49.66
1113	AMEX	DGP	Fri, Jul 27, 2012	49.76	49.98	49.20	49.71
1112	AMEX	DGP	Thu, Jul 26, 2012	49.21	49.54	48.81	49.27
1111	AMEX	DGP	Wed, Jul 25, 2012	48.41	48.94	48.19	48.55
1110	AMEX	DGP	Tue, Jul 24, 2012	47.29	47.37	46.40	47.25
1109	AMEX	DGP	Mon, Jul 23, 2012	46.61	47.12	46.48	46.94
1108	AMEX	DGP	Fri, Jul 20, 2012	46.89	47.55	46.81	47.36
1107	AMEX	DGP	Thu, Jul 19, 2012	47.42	47.73	46.95	47.18
1106	AMEX	DGP	Wed, Jul 18, 2012	46.74	47.32	46.56	46.96
1105	AMEX	DGP	Tue, Jul 17, 2012	47.60	47.86	46.62	47.23
1104	AMEX	DGP	Mon, Jul 16, 2012	47.86	48.03	47.57	47.70
1103	AMEX	DGP	Fri, Jul 13, 2012	47.25	48.11	47.24	47.63
1102	AMEX	DGP	Thu, Jul 12, 2012	45.88	46.95	45.60	46.67
1101	AMEX	DGP	Wed, Jul 11, 2012	46.67	47.23	46.40	46.91
1100	AMEX	DGP	Tue, Jul 10, 2012	48.25	48.31	46.24	46.43
1099	AMEX	DGP	Mon, Jul 9, 2012	47.38	47.93	47.20	47.60
1098	AMEX	DGP	Fri, Jul 6, 2012	47.75	47.90	46.94	47.40
1097	AMEX	DGP	Thu, Jul 5, 2012	48.46	49.05	48.31	48.63
1096	AMEX	DGP	Tue, Jul 3, 2012	49.44	49.89	49.33	49.73
1095	AMEX	DGP	Mon, Jul 2, 2012	48.00	49.00	47.84	48.30
1094	AMEX	DGP	Fri, Jun 29, 2012	48.30	48.82	47.99	48.29
1093	AMEX	DGP	Thu, Jun 28, 2012	46.32	46.52	45.30	45.84
1092	AMEX	DGP	Wed, Jun 27, 2012	47.22	47.30	46.50	46.90
1091	AMEX	DGP	Tue, Jun 26, 2012	47.03	47.17	46.51	46.82
1090	AMEX	DGP	Mon, Jun 25, 2012	46.76	47.72	46.56	47.48
1089	AMEX	DGP	Fri, Jun 22, 2012	46.40	46.84	45.92	46.81
1088	AMEX	DGP	Thu, Jun 21, 2012	47.48	47.75	46.32	46.45
1087	AMEX	DGP	Wed, Jun 20, 2012	48.90	49.71	47.84	48.80
1086	AMEX	DGP	Tue, Jun 19, 2012	50.14	50.16	49.46	49.60
1085	AMEX	DGP	Mon, Jun 18, 2012	49.79	50.23	49.19	50.02
1084	AMEX	DGP	Fri, Jun 15, 2012	49.94	50.38	49.76	49.99
1083	AMEX	DGP	Thu, Jun 14, 2012	49.92	49.99	49.00	49.92
1082	AMEX	DGP	Wed, Jun 13, 2012	49.83	49.88	49.13	49.54
1081	AMEX	DGP	Tue, Jun 12, 2012	48.52	49.49	48.52	49.12
1080	AMEX	DGP	Mon, Jun 11, 2012	48.20	48.49	47.42	48.44
1079	AMEX	DGP	Thu, Jun 7, 2012	50.02	50.03	47.20	47.96
1078	AMEX	DGP	Wed, Jun 6, 2012	50.69	50.86	49.28	49.61
1077	AMEX	DGP	Tue, Jun 5, 2012	49.49	49.70	49.19	49.61
1076	AMEX	DGP	Mon, Jun 4, 2012	49.68	49.78	49.00	49.70
1075	AMEX	DGP	Fri, Jun 1, 2012	48.48	50.29	48.24	49.78
1074	AMEX	DGP	Thu, May 31, 2012	46.54	47.00	45.60	46.22
1073	AMEX	DGP	Wed, May 30, 2012	45.03	46.73	44.29	46.41
1072	AMEX	DGP	Tue, May 29, 2012	47.43	47.55	45.29	45.88
1071	AMEX	DGP	Fri, May 25, 2012	46.44	47.01	46.26	46.92
1070	AMEX	DGP	Thu, May 24, 2012	46.96	47.09	45.59	46.08
1069	AMEX	DGP	Wed, May 23, 2012	46.16	46.35	44.44	46.21
1068	AMEX	DGP	Tue, May 22, 2012	47.58	48.04	46.18	46.60
1067	AMEX	DGP	Mon, May 21, 2012	47.84	48.38	47.70	48.23
1066	AMEX	DGP	Fri, May 18, 2012	48.11	48.53	47.80	48.18
1065	AMEX	DGP	Thu, May 17, 2012	45.71	47.39	45.43	47.07
1064	AMEX	DGP	Wed, May 16, 2012	44.87	45.64	44.22	44.84
1063	AMEX	DGP	Tue, May 15, 2012	45.92	46.10	44.94	45.01
1062	AMEX	DGP	Mon, May 14, 2012	46.17	46.48	45.81	46.02
1061	AMEX	DGP	Fri, May 11, 2012	47.45	48.08	47.30	47.50
1060	AMEX	DGP	Thu, May 10, 2012	48.54	48.80	48.20	48.32
1059	AMEX	DGP	Wed, May 9, 2012	47.86	48.44	47.55	48.10
1058	AMEX	DGP	Tue, May 8, 2012	49.45	49.54	48.37	49.10
1057	AMEX	DGP	Mon, May 7, 2012	51.25	51.27	50.72	51.11
1056	AMEX	DGP	Fri, May 4, 2012	50.97	51.62	50.78	51.36
1055	AMEX	DGP	Thu, May 3, 2012	51.22	51.35	50.64	51.03
1054	AMEX	DGP	Wed, May 2, 2012	52.20	52.24	51.49	52.10
1053	AMEX	DGP	Tue, May 1, 2012	53.10	53.17	52.00	52.61
1052	AMEX	DGP	Mon, Apr 30, 2012	52.08	52.95	52.00	52.91
1051	AMEX	DGP	Fri, Apr 27, 2012	52.94	53.00	52.32	52.67
1050	AMEX	DGP	Thu, Apr 26, 2012	52.03	52.66	51.85	52.39
1049	AMEX	DGP	Wed, Apr 25, 2012	51.38	51.68	50.26	51.46
1048	AMEX	DGP	Tue, Apr 24, 2012	51.49	51.83	51.26	51.27
1047	AMEX	DGP	Mon, Apr 23, 2012	50.55	51.18	50.34	51.12
1046	AMEX	DGP	Fri, Apr 20, 2012	51.24	51.69	51.22	51.37
1045	AMEX	DGP	Thu, Apr 19, 2012	51.75	52.10	51.13	51.32
1044	AMEX	DGP	Wed, Apr 18, 2012	51.43	51.80	51.13	51.25
1043	AMEX	DGP	Tue, Apr 17, 2012	52.09	52.41	50.48	51.89
1042	AMEX	DGP	Mon, Apr 16, 2012	52.05	52.45	51.50	52.04
1041	AMEX	DGP	Fri, Apr 13, 2012	53.39	53.39	51.86	52.28
1040	AMEX	DGP	Thu, Apr 12, 2012	52.27	53.85	52.23	53.51
1039	AMEX	DGP	Wed, Apr 11, 2012	52.58	52.83	52.26	52.42
1038	AMEX	DGP	Tue, Apr 10, 2012	51.54	52.79	50.72	52.50
1037	AMEX	DGP	Mon, Apr 9, 2012	51.61	51.80	51.08	51.37
1036	AMEX	DGP	Thu, Apr 5, 2012	50.37	50.87	50.32	50.67
1035	AMEX	DGP	Wed, Apr 4, 2012	50.27	50.45	49.51	49.92
1034	AMEX	DGP	Tue, Apr 3, 2012	53.91	53.92	51.28	51.76
1033	AMEX	DGP	Mon, Apr 2, 2012	53.09	54.13	53.04	53.69
1032	AMEX	DGP	Fri, Mar 30, 2012	52.91	53.35	52.61	53.17
1031	AMEX	DGP	Thu, Mar 29, 2012	52.55	52.73	51.62	52.62
1030	AMEX	DGP	Wed, Mar 28, 2012	53.60	53.76	52.26	52.84
1029	AMEX	DGP	Tue, Mar 27, 2012	54.90	55.07	53.87	53.95
1028	AMEX	DGP	Mon, Mar 26, 2012	53.97	54.85	53.82	54.75
1027	AMEX	DGP	Fri, Mar 23, 2012	52.40	53.08	52.19	52.82
1026	AMEX	DGP	Thu, Mar 22, 2012	50.62	51.63	50.55	51.49
1025	AMEX	DGP	Wed, Mar 21, 2012	52.19	52.77	51.91	51.93
1024	AMEX	DGP	Tue, Mar 20, 2012	51.93	52.51	51.67	51.86
1023	AMEX	DGP	Mon, Mar 19, 2012	52.40	53.43	52.36	52.89
1022	AMEX	DGP	Fri, Mar 16, 2012	51.85	52.86	51.81	52.72
1021	AMEX	DGP	Thu, Mar 15, 2012	51.61	53.14	51.38	52.56
1020	AMEX	DGP	Wed, Mar 14, 2012	51.63	52.24	51.06	51.57
1019	AMEX	DGP	Tue, Mar 13, 2012	54.58	55.52	52.88	53.43
1018	AMEX	DGP	Mon, Mar 12, 2012	55.50	55.65	54.89	55.32
1017	AMEX	DGP	Fri, Mar 9, 2012	54.39	56.35	54.13	56.21
1016	AMEX	DGP	Thu, Mar 8, 2012	55.16	55.68	54.69	55.46
1015	AMEX	DGP	Wed, Mar 7, 2012	53.83	54.62	53.63	54.41
1014	AMEX	DGP	Tue, Mar 6, 2012	53.34	53.81	53.13	53.74
1013	AMEX	DGP	Mon, Mar 5, 2012	55.78	55.90	55.00	55.76
1012	AMEX	DGP	Fri, Mar 2, 2012	56.15	56.49	55.75	56.24
1011	AMEX	DGP	Thu, Mar 1, 2012	56.02	57.15	55.82	56.37
1010	AMEX	DGP	Wed, Feb 29, 2012	60.92	61.19	54.31	54.80
1009	AMEX	DGP	Tue, Feb 28, 2012	60.72	61.54	60.55	61.14
1008	AMEX	DGP	Mon, Feb 27, 2012	60.25	60.74	59.85	59.90
1007	AMEX	DGP	Fri, Feb 24, 2012	60.52	60.84	60.15	60.30
1006	AMEX	DGP	Thu, Feb 23, 2012	60.63	61.35	60.33	60.80
1005	AMEX	DGP	Wed, Feb 22, 2012	59.08	60.95	58.91	60.79
1004	AMEX	DGP	Tue, Feb 21, 2012	58.51	59.51	58.48	59.44
1003	AMEX	DGP	Fri, Feb 17, 2012	57.62	57.62	56.65	56.93
1002	AMEX	DGP	Thu, Feb 16, 2012	56.23	57.47	56.10	57.35
1001	AMEX	DGP	Wed, Feb 15, 2012	57.86	57.88	56.85	57.42
1000	AMEX	DGP	Tue, Feb 14, 2012	57.11	57.33	56.26	56.74
999	AMEX	DGP	Mon, Feb 13, 2012	56.94	57.35	56.56	57.08
998	AMEX	DGP	Fri, Feb 10, 2012	56.39	57.14	56.25	56.85
997	AMEX	DGP	Thu, Feb 9, 2012	58.81	59.05	57.24	57.45
996	AMEX	DGP	Wed, Feb 8, 2012	58.34	58.78	57.01	57.77
995	AMEX	DGP	Tue, Feb 7, 2012	57.00	58.89	56.85	58.59
994	AMEX	DGP	Mon, Feb 6, 2012	56.70	57.19	56.50	56.87
993	AMEX	DGP	Fri, Feb 3, 2012	58.76	58.90	57.10	57.19
992	AMEX	DGP	Thu, Feb 2, 2012	58.70	59.61	58.58	59.50
991	AMEX	DGP	Wed, Feb 1, 2012	58.58	58.90	58.19	58.50
990	AMEX	DGP	Tue, Jan 31, 2012	58.64	58.64	57.25	58.27
989	AMEX	DGP	Mon, Jan 30, 2012	57.65	57.84	57.37	57.52
988	AMEX	DGP	Fri, Jan 27, 2012	57.19	58.12	57.17	58.04
987	AMEX	DGP	Thu, Jan 26, 2012	57.56	57.72	56.91	57.07
986	AMEX	DGP	Wed, Jan 25, 2012	53.15	56.61	52.68	56.50
985	AMEX	DGP	Tue, Jan 24, 2012	53.61	54.00	53.49	53.76
984	AMEX	DGP	Mon, Jan 23, 2012	54.00	54.70	54.00	54.47
983	AMEX	DGP	Fri, Jan 20, 2012	52.82	53.82	52.70	53.79
982	AMEX	DGP	Thu, Jan 19, 2012	53.15	53.42	52.74	53.24
981	AMEX	DGP	Wed, Jan 18, 2012	52.51	53.56	52.35	53.50
980	AMEX	DGP	Tue, Jan 17, 2012	53.27	53.53	52.78	52.81
979	AMEX	DGP	Fri, Jan 13, 2012	52.10	52.28	51.31	52.04
978	AMEX	DGP	Thu, Jan 12, 2012	53.25	53.58	52.48	52.79
977	AMEX	DGP	Wed, Jan 11, 2012	52.14	52.60	51.93	52.35
976	AMEX	DGP	Tue, Jan 10, 2012	51.91	52.22	51.63	51.72
975	AMEX	DGP	Mon, Jan 9, 2012	50.90	51.03	50.18	50.35
974	AMEX	DGP	Fri, Jan 6, 2012	51.68	51.71	50.30	50.80
973	AMEX	DGP	Thu, Jan 5, 2012	49.63	51.32	49.60	51.18
972	AMEX	DGP	Wed, Jan 4, 2012	49.71	50.95	49.71	50.52
971	AMEX	DGP	Tue, Jan 3, 2012	49.32	50.27	49.20	50.02
970	AMEX	DGP	Fri, Dec 30, 2011	47.71	48.81	47.44	47.61
969	AMEX	DGP	Thu, Dec 29, 2011	45.52	46.67	44.93	46.34
968	AMEX	DGP	Wed, Dec 28, 2011	49.05	49.19	46.64	46.90
967	AMEX	DGP	Tue, Dec 27, 2011	49.78	50.10	49.41	49.66
966	AMEX	DGP	Fri, Dec 23, 2011	50.69	50.76	50.32	50.65
965	AMEX	DGP	Thu, Dec 22, 2011	50.68	50.98	49.96	50.44
964	AMEX	DGP	Wed, Dec 21, 2011	51.19	51.54	50.56	51.24
963	AMEX	DGP	Tue, Dec 20, 2011	51.03	51.45	50.84	51.14
962	AMEX	DGP	Mon, Dec 19, 2011	50.08	50.33	49.31	49.63
961	AMEX	DGP	Fri, Dec 16, 2011	49.26	50.02	49.02	49.97
960	AMEX	DGP	Thu, Dec 15, 2011	49.65	49.65	47.44	47.86
959	AMEX	DGP	Wed, Dec 14, 2011	51.10	51.44	47.66	48.28
958	AMEX	DGP	Tue, Dec 13, 2011	54.74	55.66	51.80	52.28
957	AMEX	DGP	Mon, Dec 12, 2011	55.05	55.11	54.22	54.81
956	AMEX	DGP	Fri, Dec 9, 2011	57.96	58.62	57.76	57.94
955	AMEX	DGP	Thu, Dec 8, 2011	58.32	58.84	57.50	57.66
954	AMEX	DGP	Wed, Dec 7, 2011	59.72	60.19	58.95	60.06
953	AMEX	DGP	Tue, Dec 6, 2011	57.92	59.51	57.38	59.19
952	AMEX	DGP	Mon, Dec 5, 2011	59.85	60.48	58.43	58.64
951	AMEX	DGP	Fri, Dec 2, 2011	60.95	61.11	60.09	60.36
950	AMEX	DGP	Thu, Dec 1, 2011	60.40	60.92	59.53	60.27
949	AMEX	DGP	Wed, Nov 30, 2011	60.25	60.71	59.87	60.58
948	AMEX	DGP	Tue, Nov 29, 2011	57.95	58.65	57.80	58.32
947	AMEX	DGP	Mon, Nov 28, 2011	58.37	58.48	57.73	58.10
946	AMEX	DGP	Fri, Nov 25, 2011	55.81	57.11	55.80	55.87
945	AMEX	DGP	Wed, Nov 23, 2011	56.71	57.26	55.61	56.89
944	AMEX	DGP	Tue, Nov 22, 2011	56.78	57.65	56.75	57.22
943	AMEX	DGP	Mon, Nov 21, 2011	58.13	58.19	54.97	56.02
942	AMEX	DGP	Fri, Nov 18, 2011	58.52	59.50	58.10	58.83
941	AMEX	DGP	Thu, Nov 17, 2011	60.48	60.65	57.96	58.43
940	AMEX	DGP	Wed, Nov 16, 2011	61.54	62.55	60.88	61.52
939	AMEX	DGP	Tue, Nov 15, 2011	62.81	63.19	61.83	62.92
938	AMEX	DGP	Mon, Nov 14, 2011	63.12	63.17	62.33	62.76
937	AMEX	DGP	Fri, Nov 11, 2011	61.98	63.34	61.95	63.29
936	AMEX	DGP	Thu, Nov 10, 2011	62.20	62.23	59.62	61.29
935	AMEX	DGP	Wed, Nov 9, 2011	63.47	63.88	61.62	61.94
934	AMEX	DGP	Tue, Nov 8, 2011	63.58	64.33	62.56	63.02
933	AMEX	DGP	Mon, Nov 7, 2011	62.47	64.03	62.42	64.02
932	AMEX	DGP	Fri, Nov 4, 2011	61.22	61.43	60.58	61.09
931	AMEX	DGP	Thu, Nov 3, 2011	61.33	61.92	60.45	61.67
930	AMEX	DGP	Wed, Nov 2, 2011	59.55	60.29	58.61	59.77
929	AMEX	DGP	Tue, Nov 1, 2011	56.35	58.67	56.01	58.61
928	AMEX	DGP	Mon, Oct 31, 2011	58.90	59.15	58.37	58.54
927	AMEX	DGP	Fri, Oct 28, 2011	60.17	60.37	59.60	60.18
926	AMEX	DGP	Thu, Oct 27, 2011	58.80	60.59	58.27	59.60
925	AMEX	DGP	Wed, Oct 26, 2011	58.42	59.08	58.03	58.71
924	AMEX	DGP	Tue, Oct 25, 2011	54.60	57.96	54.04	57.50
923	AMEX	DGP	Mon, Oct 24, 2011	54.17	54.65	53.93	54.39
922	AMEX	DGP	Fri, Oct 21, 2011	53.76	54.04	53.07	53.47
921	AMEX	DGP	Thu, Oct 20, 2011	52.14	52.69	51.16	52.24
920	AMEX	DGP	Wed, Oct 19, 2011	54.53	54.72	53.49	53.61
919	AMEX	DGP	Tue, Oct 18, 2011	53.75	55.11	52.68	55.00
918	AMEX	DGP	Mon, Oct 17, 2011	56.44	56.53	55.07	55.51
917	AMEX	DGP	Fri, Oct 14, 2011	56.03	56.33	55.29	56.09
916	AMEX	DGP	Thu, Oct 13, 2011	55.28	55.45	54.36	55.29
915	AMEX	DGP	Wed, Oct 12, 2011	56.30	56.42	55.60	55.90
914	AMEX	DGP	Tue, Oct 11, 2011	55.15	55.47	54.62	55.25
913	AMEX	DGP	Mon, Oct 10, 2011	55.16	55.99	54.58	55.95
912	AMEX	DGP	Fri, Oct 7, 2011	54.55	54.85	52.63	53.25
911	AMEX	DGP	Thu, Oct 6, 2011	53.83	54.52	53.00	54.19
910	AMEX	DGP	Wed, Oct 5, 2011	52.46	53.99	51.48	53.41
909	AMEX	DGP	Tue, Oct 4, 2011	54.45	54.45	50.70	52.24
908	AMEX	DGP	Mon, Oct 3, 2011	54.53	54.80	53.76	54.44
907	AMEX	DGP	Fri, Sep 30, 2011	51.98	53.16	51.24	52.52
906	AMEX	DGP	Thu, Sep 29, 2011	52.60	52.68	51.15	52.29
905	AMEX	DGP	Wed, Sep 28, 2011	54.59	55.00	50.69	51.16
904	AMEX	DGP	Tue, Sep 27, 2011	55.26	55.78	54.00	54.51
903	AMEX	DGP	Mon, Sep 26, 2011	51.96	53.11	49.66	52.20
902	AMEX	DGP	Fri, Sep 23, 2011	57.59	58.37	52.97	53.99
901	AMEX	DGP	Thu, Sep 22, 2011	61.16	61.88	59.75	61.02
900	AMEX	DGP	Wed, Sep 21, 2011	65.33	66.76	64.08	64.40
899	AMEX	DGP	Tue, Sep 20, 2011	64.07	66.49	63.88	66.00
898	AMEX	DGP	Mon, Sep 19, 2011	66.75	66.75	63.39	64.21
897	AMEX	DGP	Fri, Sep 16, 2011	64.65	67.26	64.51	66.22
896	AMEX	DGP	Thu, Sep 15, 2011	65.23	65.39	63.66	64.98
895	AMEX	DGP	Wed, Sep 14, 2011	67.38	67.72	66.36	67.20
894	AMEX	DGP	Tue, Sep 13, 2011	67.51	68.96	66.56	68.21
893	AMEX	DGP	Mon, Sep 12, 2011	68.38	68.51	65.80	66.84
892	AMEX	DGP	Fri, Sep 9, 2011	69.03	70.76	68.66	69.85
891	AMEX	DGP	Thu, Sep 8, 2011	70.31	70.85	69.11	70.65
890	AMEX	DGP	Wed, Sep 7, 2011	66.38	67.78	65.08	67.00
889	AMEX	DGP	Tue, Sep 6, 2011	72.80	73.71	70.29	71.49
888	AMEX	DGP	Fri, Sep 2, 2011	71.38	71.93	70.89	71.76
887	AMEX	DGP	Thu, Sep 1, 2011	67.29	67.93	66.66	67.63
886	AMEX	DGP	Wed, Aug 31, 2011	67.58	68.50	66.59	67.52
885	AMEX	DGP	Tue, Aug 30, 2011	67.50	68.63	66.83	68.45
884	AMEX	DGP	Mon, Aug 29, 2011	66.34	66.46	64.25	64.93
883	AMEX	DGP	Fri, Aug 26, 2011	64.66	67.41	63.47	67.31
882	AMEX	DGP	Thu, Aug 25, 2011	60.33	64.16	59.50	63.80
881	AMEX	DGP	Wed, Aug 24, 2011	67.62	67.97	62.50	63.35
880	AMEX	DGP	Tue, Aug 23, 2011	70.70	71.74	67.46	67.53
879	AMEX	DGP	Mon, Aug 22, 2011	70.52	72.42	70.26	72.25
878	AMEX	DGP	Fri, Aug 19, 2011	70.27	70.27	68.44	69.14
877	AMEX	DGP	Thu, Aug 18, 2011	67.15	67.83	66.68	67.61
876	AMEX	DGP	Wed, Aug 17, 2011	64.96	65.49	64.54	65.28
875	AMEX	DGP	Tue, Aug 16, 2011	64.09	65.08	64.00	64.99
874	AMEX	DGP	Mon, Aug 15, 2011	61.90	63.59	61.57	63.54
873	AMEX	DGP	Fri, Aug 12, 2011	61.96	62.32	60.78	62.27
872	AMEX	DGP	Thu, Aug 11, 2011	63.86	63.86	61.36	62.83
871	AMEX	DGP	Wed, Aug 10, 2011	63.97	65.75	63.32	65.43
870	AMEX	DGP	Tue, Aug 9, 2011	62.23	64.38	60.57	61.35
869	AMEX	DGP	Mon, Aug 8, 2011	59.14	60.64	58.68	60.27
868	AMEX	DGP	Fri, Aug 5, 2011	56.52	57.02	55.75	56.59
867	AMEX	DGP	Thu, Aug 4, 2011	57.91	58.05	55.23	55.88
866	AMEX	DGP	Wed, Aug 3, 2011	57.02	57.37	56.35	56.42
865	AMEX	DGP	Tue, Aug 2, 2011	54.95	56.54	54.71	56.43
864	AMEX	DGP	Mon, Aug 1, 2011	53.75	54.68	53.18	53.82
863	AMEX	DGP	Fri, Jul 29, 2011	54.34	54.80	53.87	54.25
862	AMEX	DGP	Thu, Jul 28, 2011	53.79	53.83	52.88	53.60
861	AMEX	DGP	Wed, Jul 27, 2011	54.45	54.52	53.28	53.59
860	AMEX	DGP	Tue, Jul 26, 2011	53.45	53.98	53.22	53.94
859	AMEX	DGP	Mon, Jul 25, 2011	53.88	53.98	53.29	53.69
858	AMEX	DGP	Fri, Jul 22, 2011	52.84	53.20	52.65	52.90
857	AMEX	DGP	Thu, Jul 21, 2011	52.79	52.85	51.80	52.12
856	AMEX	DGP	Wed, Jul 20, 2011	51.74	52.84	51.65	52.79
855	AMEX	DGP	Tue, Jul 19, 2011	53.04	53.04	51.65	52.03
854	AMEX	DGP	Mon, Jul 18, 2011	52.70	53.22	52.64	53.18
853	AMEX	DGP	Fri, Jul 15, 2011	51.77	52.38	51.73	52.38
852	AMEX	DGP	Thu, Jul 14, 2011	52.12	52.37	51.55	51.96
851	AMEX	DGP	Wed, Jul 13, 2011	51.42	52.02	51.31	51.65
850	AMEX	DGP	Tue, Jul 12, 2011	49.83	51.17	49.52	50.82
849	AMEX	DGP	Mon, Jul 11, 2011	49.90	50.11	49.15	50.02
848	AMEX	DGP	Fri, Jul 8, 2011	49.26	49.36	49.06	49.23
847	AMEX	DGP	Thu, Jul 7, 2011	48.38	48.61	47.94	48.49
846	AMEX	DGP	Wed, Jul 6, 2011	48.19	48.65	48.13	48.31
845	AMEX	DGP	Tue, Jul 5, 2011	47.07	47.63	47.03	47.49
844	AMEX	DGP	Fri, Jul 1, 2011	45.76	45.85	45.19	45.80
843	AMEX	DGP	Thu, Jun 30, 2011	47.21	47.38	46.48	46.49
842	AMEX	DGP	Wed, Jun 29, 2011	46.97	47.39	46.75	47.25
841	AMEX	DGP	Tue, Jun 28, 2011	46.55	46.96	46.27	46.62
840	AMEX	DGP	Mon, Jun 27, 2011	46.44	46.74	45.95	46.30
839	AMEX	DGP	Fri, Jun 24, 2011	47.70	47.79	46.47	46.60
838	AMEX	DGP	Thu, Jun 23, 2011	48.23	48.34	47.33	48.03
837	AMEX	DGP	Wed, Jun 22, 2011	49.77	50.31	49.47	49.77
836	AMEX	DGP	Tue, Jun 21, 2011	49.24	49.64	49.22	49.57
835	AMEX	DGP	Mon, Jun 20, 2011	49.15	49.59	48.82	49.09
834	AMEX	DGP	Fri, Jun 17, 2011	48.36	49.26	48.34	49.09
833	AMEX	DGP	Thu, Jun 16, 2011	48.33	48.70	47.96	48.41
832	AMEX	DGP	Wed, Jun 15, 2011	47.87	48.78	47.75	48.52
831	AMEX	DGP	Tue, Jun 14, 2011	47.60	48.26	47.46	48.26
830	AMEX	DGP	Mon, Jun 13, 2011	48.21	48.46	47.28	47.64
829	AMEX	DGP	Fri, Jun 10, 2011	48.48	48.94	48.25	48.59
828	AMEX	DGP	Thu, Jun 9, 2011	49.09	49.77	48.95	49.46
827	AMEX	DGP	Wed, Jun 8, 2011	49.14	49.34	48.68	48.99
826	AMEX	DGP	Tue, Jun 7, 2011	49.56	49.66	48.93	49.37
825	AMEX	DGP	Mon, Jun 6, 2011	49.62	50.03	49.25	49.41
824	AMEX	DGP	Fri, Jun 3, 2011	49.27	49.54	48.88	49.25
823	AMEX	DGP	Thu, Jun 2, 2011	49.22	49.35	47.87	48.79
822	AMEX	DGP	Wed, Jun 1, 2011	48.90	49.84	48.76	49.05
821	AMEX	DGP	Tue, May 31, 2011	49.05	49.23	48.73	48.87
820	AMEX	DGP	Fri, May 27, 2011	48.47	49.07	48.43	48.96
819	AMEX	DGP	Thu, May 26, 2011	48.07	48.22	47.53	47.95
818	AMEX	DGP	Wed, May 25, 2011	48.30	48.71	48.17	48.23
817	AMEX	DGP	Tue, May 24, 2011	48.09	48.44	47.92	48.18
816	AMEX	DGP	Mon, May 23, 2011	47.15	47.76	47.11	47.70
815	AMEX	DGP	Fri, May 20, 2011	46.31	47.63	45.75	47.49
814	AMEX	DGP	Thu, May 19, 2011	45.89	46.33	45.74	46.24
813	AMEX	DGP	Wed, May 18, 2011	46.16	46.60	45.94	46.20
812	AMEX	DGP	Tue, May 17, 2011	45.28	45.64	44.79	45.59
811	AMEX	DGP	Mon, May 16, 2011	46.39	46.89	45.93	46.04
810	AMEX	DGP	Fri, May 13, 2011	46.99	47.30	45.48	46.19
809	AMEX	DGP	Thu, May 12, 2011	46.38	47.17	45.78	46.85
808	AMEX	DGP	Wed, May 11, 2011	47.24	47.35	46.34	46.84
807	AMEX	DGP	Tue, May 10, 2011	47.29	47.87	47.10	47.72
806	AMEX	DGP	Mon, May 9, 2011	46.97	47.51	46.72	47.42
805	AMEX	DGP	Fri, May 6, 2011	45.98	46.52	45.44	46.04
804	AMEX	DGP	Thu, May 5, 2011	47.04	47.50	44.20	44.68
803	AMEX	DGP	Wed, May 4, 2011	49.09	49.36	47.00	47.66
802	AMEX	DGP	Tue, May 3, 2011	49.47	49.73	48.38	49.08
801	AMEX	DGP	Mon, May 2, 2011	50.33	51.50	49.40	49.43
800	AMEX	DGP	Fri, Apr 29, 2011	49.15	51.13	49.09	50.70
799	AMEX	DGP	Thu, Apr 28, 2011	48.82	49.23	48.38	49.12
798	AMEX	DGP	Wed, Apr 27, 2011	47.60	48.75	47.08	48.73
797	AMEX	DGP	Tue, Apr 26, 2011	47.05	47.14	46.45	47.00
796	AMEX	DGP	Mon, Apr 25, 2011	47.74	47.75	47.03	47.33
795	AMEX	DGP	Thu, Apr 21, 2011	47.13	47.42	46.97	47.22
794	AMEX	DGP	Wed, Apr 20, 2011	46.98	47.29	46.63	47.05
793	AMEX	DGP	Tue, Apr 19, 2011	46.57	46.90	46.27	46.73
792	AMEX	DGP	Mon, Apr 18, 2011	46.30	46.82	45.94	46.72
791	AMEX	DGP	Fri, Apr 15, 2011	45.47	46.23	45.29	46.20
790	AMEX	DGP	Thu, Apr 14, 2011	44.55	45.45	44.49	45.45
789	AMEX	DGP	Wed, Apr 13, 2011	44.58	44.67	44.03	44.31
788	AMEX	DGP	Tue, Apr 12, 2011	44.81	44.85	43.59	44.12
787	AMEX	DGP	Mon, Apr 11, 2011	45.15	45.26	44.52	44.75
786	AMEX	DGP	Fri, Apr 8, 2011	45.17	45.49	44.95	45.42
785	AMEX	DGP	Thu, Apr 7, 2011	44.52	44.89	44.25	44.64
784	AMEX	DGP	Wed, Apr 6, 2011	44.61	44.74	44.24	44.60
783	AMEX	DGP	Tue, Apr 5, 2011	42.86	44.42	42.86	44.38
782	AMEX	DGP	Mon, Apr 4, 2011	43.23	43.29	42.82	43.01
781	AMEX	DGP	Fri, Apr 1, 2011	42.29	42.84	41.75	42.65
780	AMEX	DGP	Thu, Mar 31, 2011	43.20	43.39	43.01	43.06
779	AMEX	DGP	Wed, Mar 30, 2011	42.62	42.65	41.75	42.37
778	AMEX	DGP	Tue, Mar 29, 2011	42.06	42.43	41.91	42.08
777	AMEX	DGP	Mon, Mar 28, 2011	41.84	42.44	41.81	42.28
776	AMEX	DGP	Fri, Mar 25, 2011	43.18	43.29	42.00	42.69
775	AMEX	DGP	Thu, Mar 24, 2011	43.36	43.93	42.47	42.69
774	AMEX	DGP	Wed, Mar 23, 2011	42.93	43.50	42.91	43.33
773	AMEX	DGP	Tue, Mar 22, 2011	42.49	42.77	42.37	42.61
772	AMEX	DGP	Mon, Mar 21, 2011	42.86	43.09	42.55	42.63
771	AMEX	DGP	Fri, Mar 18, 2011	42.03	42.44	41.84	42.17
770	AMEX	DGP	Thu, Mar 17, 2011	41.05	41.36	40.86	41.30
769	AMEX	DGP	Wed, Mar 16, 2011	41.05	41.43	40.60	40.85
768	AMEX	DGP	Tue, Mar 15, 2011	40.30	41.28	40.27	40.89
767	AMEX	DGP	Mon, Mar 14, 2011	42.72	42.86	42.32	42.47
766	AMEX	DGP	Fri, Mar 11, 2011	41.49	42.51	41.45	42.07
765	AMEX	DGP	Thu, Mar 10, 2011	42.25	42.25	41.23	41.82
764	AMEX	DGP	Wed, Mar 9, 2011	43.10	43.13	42.54	42.80
763	AMEX	DGP	Tue, Mar 8, 2011	42.95	42.97	42.47	42.78
762	AMEX	DGP	Mon, Mar 7, 2011	43.33	43.53	42.77	43.02
761	AMEX	DGP	Fri, Mar 4, 2011	42.37	43.00	42.34	42.78
760	AMEX	DGP	Thu, Mar 3, 2011	42.47	42.66	41.70	42.07
759	AMEX	DGP	Wed, Mar 2, 2011	43.33	43.50	42.89	43.15
758	AMEX	DGP	Tue, Mar 1, 2011	42.30	43.20	42.29	43.19
757	AMEX	DGP	Mon, Feb 28, 2011	41.74	42.01	41.39	41.77
756	AMEX	DGP	Fri, Feb 25, 2011	41.46	41.77	41.23	41.59
755	AMEX	DGP	Thu, Feb 24, 2011	41.98	42.01	40.67	41.04
754	AMEX	DGP	Wed, Feb 23, 2011	41.36	42.07	41.33	41.68
753	AMEX	DGP	Tue, Feb 22, 2011	41.33	41.50	40.92	40.96
752	AMEX	DGP	Fri, Feb 18, 2011	40.32	40.69	40.15	40.43
751	AMEX	DGP	Thu, Feb 17, 2011	40.10	40.32	39.93	40.26
750	AMEX	DGP	Wed, Feb 16, 2011	39.78	40.14	39.34	39.71
749	AMEX	DGP	Tue, Feb 15, 2011	39.59	39.75	39.46	39.61
748	AMEX	DGP	Mon, Feb 14, 2011	39.08	39.29	38.89	39.02
747	AMEX	DGP	Fri, Feb 11, 2011	39.10	39.34	38.57	38.69
746	AMEX	DGP	Thu, Feb 10, 2011	38.58	39.27	38.51	39.06
745	AMEX	DGP	Wed, Feb 9, 2011	39.22	39.31	38.80	39.16
744	AMEX	DGP	Tue, Feb 8, 2011	39.06	39.37	38.99	39.16
743	AMEX	DGP	Mon, Feb 7, 2011	38.30	38.48	38.07	38.30
742	AMEX	DGP	Fri, Feb 4, 2011	38.42	38.98	38.07	38.31
741	AMEX	DGP	Thu, Feb 3, 2011	37.40	38.69	36.94	38.61
740	AMEX	DGP	Wed, Feb 2, 2011	37.54	37.69	37.07	37.62
739	AMEX	DGP	Tue, Feb 1, 2011	37.68	37.97	36.98	37.79
738	AMEX	DGP	Mon, Jan 31, 2011	36.94	37.67	36.91	37.29
737	AMEX	DGP	Fri, Jan 28, 2011	36.14	38.25	36.13	37.57
736	AMEX	DGP	Thu, Jan 27, 2011	37.57	37.65	36.06	36.16
735	AMEX	DGP	Wed, Jan 26, 2011	37.31	38.10	36.95	38.06
734	AMEX	DGP	Tue, Jan 25, 2011	37.16	37.55	36.82	37.44
733	AMEX	DGP	Mon, Jan 24, 2011	38.00	38.38	37.50	37.59
732	AMEX	DGP	Fri, Jan 21, 2011	37.85	38.27	37.72	38.00
731	AMEX	DGP	Thu, Jan 20, 2011	38.48	38.68	38.06	38.17
730	AMEX	DGP	Wed, Jan 19, 2011	40.10	40.15	39.53	39.71
729	AMEX	DGP	Tue, Jan 18, 2011	39.64	39.90	39.41	39.57
728	AMEX	DGP	Fri, Jan 14, 2011	39.40	39.65	38.82	39.10
727	AMEX	DGP	Thu, Jan 13, 2011	40.97	40.97	39.71	39.98
726	AMEX	DGP	Wed, Jan 12, 2011	40.47	40.92	40.19	40.82
725	AMEX	DGP	Tue, Jan 11, 2011	40.39	40.69	39.90	40.54
724	AMEX	DGP	Mon, Jan 10, 2011	39.83	40.08	39.46	40.00
723	AMEX	DGP	Fri, Jan 7, 2011	39.54	40.28	39.42	39.68
722	AMEX	DGP	Thu, Jan 6, 2011	39.97	40.17	39.43	39.86
721	AMEX	DGP	Wed, Jan 5, 2011	39.67	40.37	39.40	40.21
720	AMEX	DGP	Tue, Jan 4, 2011	41.34	41.39	40.07	40.45
719	AMEX	DGP	Mon, Jan 3, 2011	42.85	43.04	42.40	42.47
718	AMEX	DGP	Fri, Dec 31, 2010	42.31	43.00	42.31	42.93
717	AMEX	DGP	Thu, Dec 30, 2010	42.19	42.30	41.53	41.89
716	AMEX	DGP	Wed, Dec 29, 2010	42.10	42.51	42.03	42.29
715	AMEX	DGP	Tue, Dec 28, 2010	41.79	42.37	41.67	42.05
714	AMEX	DGP	Mon, Dec 27, 2010	40.66	40.70	40.39	40.66
713	AMEX	DGP	Thu, Dec 23, 2010	40.28	40.61	40.03	40.47
712	AMEX	DGP	Wed, Dec 22, 2010	41.05	41.10	40.67	40.70
711	AMEX	DGP	Tue, Dec 21, 2010	40.80	41.06	40.60	40.89
710	AMEX	DGP	Mon, Dec 20, 2010	40.74	40.93	40.30	40.77
709	AMEX	DGP	Fri, Dec 17, 2010	40.10	40.46	39.63	40.27
708	AMEX	DGP	Thu, Dec 16, 2010	40.24	40.24	39.40	40.01
707	AMEX	DGP	Wed, Dec 15, 2010	40.94	41.27	40.53	40.55
706	AMEX	DGP	Tue, Dec 14, 2010	41.45	42.03	41.25	41.46
705	AMEX	DGP	Mon, Dec 13, 2010	41.48	41.66	41.24	41.35
704	AMEX	DGP	Fri, Dec 10, 2010	40.65	40.95	40.06	40.94
703	AMEX	DGP	Thu, Dec 9, 2010	41.13	41.40	40.62	40.93
702	AMEX	DGP	Wed, Dec 8, 2010	41.22	41.46	40.03	40.60
701	AMEX	DGP	Tue, Dec 7, 2010	43.41	43.43	41.56	41.56
700	AMEX	DGP	Mon, Dec 6, 2010	42.56	43.38	42.35	43.16
699	AMEX	DGP	Fri, Dec 3, 2010	41.70	42.56	41.62	42.55
698	AMEX	DGP	Thu, Dec 2, 2010	41.07	41.67	40.81	40.85
697	AMEX	DGP	Wed, Dec 1, 2010	41.18	41.39	40.75	40.98
696	AMEX	DGP	Tue, Nov 30, 2010	40.84	41.17	40.62	40.93
695	AMEX	DGP	Mon, Nov 29, 2010	39.63	39.96	39.14	39.84
694	AMEX	DGP	Fri, Nov 26, 2010	39.16	39.45	38.93	39.39
693	AMEX	DGP	Wed, Nov 24, 2010	40.38	40.54	39.98	40.23
692	AMEX	DGP	Tue, Nov 23, 2010	39.92	40.74	39.81	40.36
691	AMEX	DGP	Mon, Nov 22, 2010	39.03	39.90	38.75	39.82
690	AMEX	DGP	Fri, Nov 19, 2010	38.68	39.16	38.35	39.05
689	AMEX	DGP	Thu, Nov 18, 2010	38.79	39.40	38.68	39.04
688	AMEX	DGP	Wed, Nov 17, 2010	38.22	38.56	37.84	37.96
687	AMEX	DGP	Tue, Nov 16, 2010	39.07	39.17	37.67	38.36
686	AMEX	DGP	Mon, Nov 15, 2010	40.10	40.45	39.19	39.21
685	AMEX	DGP	Fri, Nov 12, 2010	41.31	41.53	39.45	39.95
684	AMEX	DGP	Thu, Nov 11, 2010	42.29	42.38	41.65	42.34
683	AMEX	DGP	Wed, Nov 10, 2010	41.93	42.10	40.85	42.00
682	AMEX	DGP	Tue, Nov 9, 2010	42.95	43.23	40.73	41.10
681	AMEX	DGP	Mon, Nov 8, 2010	41.27	42.40	41.04	42.36
680	AMEX	DGP	Fri, Nov 5, 2010	40.81	41.66	40.70	41.50
679	AMEX	DGP	Thu, Nov 4, 2010	40.51	41.39	40.27	41.26
678	AMEX	DGP	Wed, Nov 3, 2010	39.12	39.26	37.45	38.70
677	AMEX	DGP	Tue, Nov 2, 2010	39.20	39.28	38.87	39.23
676	AMEX	DGP	Mon, Nov 1, 2010	39.42	39.55	38.80	38.87
675	AMEX	DGP	Fri, Oct 29, 2010	38.67	39.42	38.43	39.30
674	AMEX	DGP	Thu, Oct 28, 2010	38.00	38.66	37.70	38.53
673	AMEX	DGP	Wed, Oct 27, 2010	37.75	37.79	37.14	37.50
672	AMEX	DGP	Tue, Oct 26, 2010	37.81	38.46	37.66	38.32
671	AMEX	DGP	Mon, Oct 25, 2010	38.50	38.60	37.87	38.30
670	AMEX	DGP	Fri, Oct 22, 2010	37.50	37.67	37.22	37.62
669	AMEX	DGP	Thu, Oct 21, 2010	38.40	38.73	37.10	37.49
668	AMEX	DGP	Wed, Oct 20, 2010	38.02	38.76	38.02	38.58
667	AMEX	DGP	Tue, Oct 19, 2010	38.08	38.74	37.66	37.90
666	AMEX	DGP	Mon, Oct 18, 2010	39.80	40.31	39.65	40.25
665	AMEX	DGP	Fri, Oct 15, 2010	40.25	40.39	39.59	39.96
664	AMEX	DGP	Thu, Oct 14, 2010	40.20	40.62	40.09	40.58
663	AMEX	DGP	Wed, Oct 13, 2010	39.43	40.33	39.37	40.20
662	AMEX	DGP	Tue, Oct 12, 2010	39.04	39.11	38.62	38.98
661	AMEX	DGP	Mon, Oct 11, 2010	38.58	39.18	38.43	39.15
660	AMEX	DGP	Fri, Oct 8, 2010	38.28	38.92	38.12	38.77
659	AMEX	DGP	Thu, Oct 7, 2010	39.32	39.36	37.58	38.08
658	AMEX	DGP	Wed, Oct 6, 2010	38.69	38.91	38.62	38.88
657	AMEX	DGP	Tue, Oct 5, 2010	37.95	38.50	37.80	38.42
656	AMEX	DGP	Mon, Oct 4, 2010	37.02	37.07	36.85	36.99
655	AMEX	DGP	Fri, Oct 1, 2010	37.10	37.33	36.97	37.25
654	AMEX	DGP	Thu, Sep 30, 2010	36.82	36.87	35.95	36.66
653	AMEX	DGP	Wed, Sep 29, 2010	36.67	36.85	36.48	36.72
652	AMEX	DGP	Tue, Sep 28, 2010	35.83	36.73	35.69	36.66
651	AMEX	DGP	Mon, Sep 27, 2010	36.09	36.13	35.89	36.03
650	AMEX	DGP	Fri, Sep 24, 2010	36.10	36.18	35.80	36.00
649	AMEX	DGP	Thu, Sep 23, 2010	35.73	35.98	35.53	35.78
648	AMEX	DGP	Wed, Sep 22, 2010	35.95	35.96	35.47	35.74
647	AMEX	DGP	Tue, Sep 21, 2010	34.99	35.72	34.60	35.61
646	AMEX	DGP	Mon, Sep 20, 2010	35.10	35.33	34.97	35.01
645	AMEX	DGP	Fri, Sep 17, 2010	35.08	35.11	34.69	34.84
644	AMEX	DGP	Thu, Sep 16, 2010	34.85	34.97	34.67	34.89
643	AMEX	DGP	Wed, Sep 15, 2010	34.54	34.69	34.24	34.49
642	AMEX	DGP	Tue, Sep 14, 2010	33.96	34.87	33.93	34.54
641	AMEX	DGP	Mon, Sep 13, 2010	33.23	33.50	33.11	33.25
640	AMEX	DGP	Fri, Sep 10, 2010	33.17	33.61	33.13	33.30
639	AMEX	DGP	Thu, Sep 9, 2010	33.69	33.95	33.12	33.21
638	AMEX	DGP	Wed, Sep 8, 2010	33.96	34.26	33.80	33.84
637	AMEX	DGP	Tue, Sep 7, 2010	33.95	34.06	33.82	33.83
636	AMEX	DGP	Fri, Sep 3, 2010	33.16	33.62	33.01	33.43
635	AMEX	DGP	Thu, Sep 2, 2010	33.69	33.75	33.44	33.64
634	AMEX	DGP	Wed, Sep 1, 2010	33.59	33.63	33.18	33.31
633	AMEX	DGP	Tue, Aug 31, 2010	33.35	33.59	33.23	33.56
632	AMEX	DGP	Mon, Aug 30, 2010	32.91	33.00	32.75	32.93
631	AMEX	DGP	Fri, Aug 27, 2010	33.07	33.21	32.69	32.98
630	AMEX	DGP	Thu, Aug 26, 2010	33.03	33.09	32.75	32.98
629	AMEX	DGP	Wed, Aug 25, 2010	33.04	33.16	32.81	33.16
628	AMEX	DGP	Tue, Aug 24, 2010	31.82	32.88	31.78	32.66
627	AMEX	DGP	Mon, Aug 23, 2010	32.42	32.48	32.15	32.33
626	AMEX	DGP	Fri, Aug 20, 2010	32.45	32.50	32.17	32.47
625	AMEX	DGP	Thu, Aug 19, 2010	32.77	32.98	32.52	32.65
624	AMEX	DGP	Wed, Aug 18, 2010	32.05	32.72	31.93	32.58
623	AMEX	DGP	Tue, Aug 17, 2010	32.30	32.43	32.24	32.36
622	AMEX	DGP	Mon, Aug 16, 2010	32.31	32.36	32.17	32.31
621	AMEX	DGP	Fri, Aug 13, 2010	31.82	31.86	31.59	31.82
620	AMEX	DGP	Thu, Aug 12, 2010	31.68	31.85	31.65	31.78
619	AMEX	DGP	Wed, Aug 11, 2010	31.29	31.39	30.67	31.06
618	AMEX	DGP	Tue, Aug 10, 2010	30.66	31.46	30.60	31.27
617	AMEX	DGP	Mon, Aug 9, 2010	31.30	31.34	31.03	31.13
616	AMEX	DGP	Fri, Aug 6, 2010	31.42	31.64	31.16	31.35
615	AMEX	DGP	Thu, Aug 5, 2010	30.92	30.95	30.57	30.87
614	AMEX	DGP	Wed, Aug 4, 2010	31.14	31.23	30.71	30.72
613	AMEX	DGP	Tue, Aug 3, 2010	30.33	30.61	30.28	30.40
612	AMEX	DGP	Mon, Aug 2, 2010	30.46	30.58	29.96	30.15
611	AMEX	DGP	Fri, Jul 30, 2010	29.51	30.24	29.35	30.09
610	AMEX	DGP	Thu, Jul 29, 2010	29.08	29.49	28.95	29.45
609	AMEX	DGP	Wed, Jul 28, 2010	29.00	29.26	28.78	29.15
608	AMEX	DGP	Tue, Jul 27, 2010	29.84	29.84	28.85	29.04
607	AMEX	DGP	Mon, Jul 26, 2010	30.63	30.68	30.03	30.18
606	AMEX	DGP	Fri, Jul 23, 2010	31.04	31.23	30.31	30.46
605	AMEX	DGP	Thu, Jul 22, 2010	30.38	31.25	30.38	30.90
604	AMEX	DGP	Wed, Jul 21, 2010	30.88	30.98	30.27	30.34
603	AMEX	DGP	Tue, Jul 20, 2010	30.31	30.85	30.19	30.79
602	AMEX	DGP	Mon, Jul 19, 2010	30.20	30.32	29.96	30.31
601	AMEX	DGP	Fri, Jul 16, 2010	30.81	30.86	30.43	30.79
600	AMEX	DGP	Thu, Jul 15, 2010	31.88	31.92	31.40	31.68
599	AMEX	DGP	Wed, Jul 14, 2010	31.69	32.17	31.34	31.72
598	AMEX	DGP	Tue, Jul 13, 2010	32.10	32.14	31.76	31.77
597	AMEX	DGP	Mon, Jul 12, 2010	31.45	31.67	31.00	31.19
596	AMEX	DGP	Fri, Jul 9, 2010	31.64	31.96	31.58	31.75
595	AMEX	DGP	Thu, Jul 8, 2010	31.24	31.24	30.54	31.12
594	AMEX	DGP	Wed, Jul 7, 2010	30.77	31.44	30.75	31.40
593	AMEX	DGP	Tue, Jul 6, 2010	31.38	31.40	30.63	30.77
592	AMEX	DGP	Fri, Jul 2, 2010	31.69	31.84	31.28	31.82
591	AMEX	DGP	Thu, Jul 1, 2010	33.20	33.26	31.02	31.06
590	AMEX	DGP	Wed, Jun 30, 2010	33.29	33.84	33.23	33.60
589	AMEX	DGP	Tue, Jun 29, 2010	33.25	33.70	32.72	33.39
588	AMEX	DGP	Mon, Jun 28, 2010	34.20	34.65	33.16	33.31
587	AMEX	DGP	Fri, Jun 25, 2010	34.20	34.40	34.07	34.20
586	AMEX	DGP	Thu, Jun 24, 2010	33.12	33.90	33.09	33.42
585	AMEX	DGP	Wed, Jun 23, 2010	33.23	33.28	32.62	33.27
584	AMEX	DGP	Tue, Jun 22, 2010	33.35	33.59	33.21	33.52
583	AMEX	DGP	Mon, Jun 21, 2010	34.45	34.45	32.94	32.97
582	AMEX	DGP	Fri, Jun 18, 2010	34.39	34.65	34.29	34.30
581	AMEX	DGP	Thu, Jun 17, 2010	33.65	34.06	33.57	33.79
580	AMEX	DGP	Wed, Jun 16, 2010	33.14	33.22	32.78	32.95
579	AMEX	DGP	Tue, Jun 15, 2010	32.63	33.31	32.51	33.30
578	AMEX	DGP	Mon, Jun 14, 2010	32.57	32.88	32.21	32.58
577	AMEX	DGP	Fri, Jun 11, 2010	32.69	32.99	32.43	32.79
576	AMEX	DGP	Thu, Jun 10, 2010	32.39	32.78	32.15	32.23
575	AMEX	DGP	Wed, Jun 9, 2010	33.01	33.30	32.50	33.06
574	AMEX	DGP	Tue, Jun 8, 2010	33.66	34.10	33.13	33.31
573	AMEX	DGP	Mon, Jun 7, 2010	32.08	33.75	32.02	33.56
572	AMEX	DGP	Fri, Jun 4, 2010	31.65	32.42	31.19	32.32
571	AMEX	DGP	Thu, Jun 3, 2010	32.32	32.43	31.39	31.65
570	AMEX	DGP	Wed, Jun 2, 2010	32.44	32.69	32.09	32.66
569	AMEX	DGP	Tue, Jun 1, 2010	32.71	32.90	32.57	32.72
568	AMEX	DGP	Fri, May 28, 2010	31.95	32.16	31.51	32.15
567	AMEX	DGP	Thu, May 27, 2010	31.82	32.25	31.79	32.04
566	AMEX	DGP	Wed, May 26, 2010	32.01	32.30	31.93	31.99
565	AMEX	DGP	Tue, May 25, 2010	31.24	31.45	31.08	31.36
564	AMEX	DGP	Mon, May 24, 2010	30.83	31.26	30.67	31.06
563	AMEX	DGP	Fri, May 21, 2010	30.11	30.76	29.84	30.21
562	AMEX	DGP	Thu, May 20, 2010	30.68	31.13	30.20	30.54
561	AMEX	DGP	Wed, May 19, 2010	31.80	31.91	30.69	31.00
560	AMEX	DGP	Tue, May 18, 2010	32.12	32.90	31.95	32.45
559	AMEX	DGP	Mon, May 17, 2010	33.05	33.33	32.36	32.42
558	AMEX	DGP	Fri, May 14, 2010	33.71	33.80	32.30	32.95
557	AMEX	DGP	Thu, May 13, 2010	33.42	33.63	32.80	33.04
556	AMEX	DGP	Wed, May 12, 2010	33.41	33.91	33.13	33.45
555	AMEX	DGP	Tue, May 11, 2010	32.47	33.18	32.20	33.06
554	AMEX	DGP	Mon, May 10, 2010	31.38	31.63	31.08	31.45
553	AMEX	DGP	Fri, May 7, 2010	31.44	32.15	31.04	31.82
552	AMEX	DGP	Thu, May 6, 2010	30.43	31.96	30.41	31.90
551	AMEX	DGP	Wed, May 5, 2010	29.34	30.21	29.20	30.14
550	AMEX	DGP	Tue, May 4, 2010	30.81	30.83	29.65	29.99
549	AMEX	DGP	Mon, May 3, 2010	30.56	30.76	30.37	30.45
548	AMEX	DGP	Fri, Apr 30, 2010	30.22	30.44	30.20	30.29
547	AMEX	DGP	Thu, Apr 29, 2010	29.55	29.86	29.53	29.73
546	AMEX	DGP	Wed, Apr 28, 2010	29.63	30.11	29.42	29.77
545	AMEX	DGP	Tue, Apr 27, 2010	28.80	30.01	28.78	29.93
544	AMEX	DGP	Mon, Apr 26, 2010	29.04	29.22	28.93	29.00
543	AMEX	DGP	Fri, Apr 23, 2010	28.24	29.25	28.15	29.20
542	AMEX	DGP	Thu, Apr 22, 2010	28.50	28.59	27.98	28.52
541	AMEX	DGP	Wed, Apr 21, 2010	28.53	28.90	28.36	28.77
540	AMEX	DGP	Tue, Apr 20, 2010	28.45	28.70	28.28	28.34
539	AMEX	DGP	Mon, Apr 19, 2010	28.02	28.28	27.93	28.15
538	AMEX	DGP	Fri, Apr 16, 2010	28.83	29.12	27.89	28.20
537	AMEX	DGP	Thu, Apr 15, 2010	29.04	29.47	29.04	29.42
536	AMEX	DGP	Wed, Apr 14, 2010	29.24	29.43	28.98	29.11
535	AMEX	DGP	Tue, Apr 13, 2010	29.15	29.17	28.64	28.93
534	AMEX	DGP	Mon, Apr 12, 2010	29.41	29.66	29.09	29.12
533	AMEX	DGP	Fri, Apr 9, 2010	29.16	29.64	28.97	29.41
532	AMEX	DGP	Thu, Apr 8, 2010	28.87	29.10	28.78	28.92
531	AMEX	DGP	Wed, Apr 7, 2010	28.51	29.07	28.49	28.82
530	AMEX	DGP	Tue, Apr 6, 2010	28.03	28.36	28.03	28.12
529	AMEX	DGP	Mon, Apr 5, 2010	27.91	28.11	27.76	28.01
528	AMEX	DGP	Thu, Apr 1, 2010	27.61	27.84	27.57	27.75
527	AMEX	DGP	Wed, Mar 31, 2010	27.31	27.37	27.05	27.10
526	AMEX	DGP	Tue, Mar 30, 2010	26.89	26.96	26.56	26.60
525	AMEX	DGP	Mon, Mar 29, 2010	27.06	27.21	26.82	26.99
524	AMEX	DGP	Fri, Mar 26, 2010	26.20	26.98	26.05	26.91
523	AMEX	DGP	Thu, Mar 25, 2010	26.12	26.26	25.89	26.03
522	AMEX	DGP	Wed, Mar 24, 2010	26.14	26.16	25.75	25.80
521	AMEX	DGP	Tue, Mar 23, 2010	26.38	26.88	26.31	26.78
520	AMEX	DGP	Mon, Mar 22, 2010	26.30	26.63	26.14	26.52
519	AMEX	DGP	Fri, Mar 19, 2010	27.75	27.78	26.56	26.79
518	AMEX	DGP	Thu, Mar 18, 2010	27.69	27.93	27.39	27.82
517	AMEX	DGP	Wed, Mar 17, 2010	27.74	27.87	27.41	27.41
516	AMEX	DGP	Tue, Mar 16, 2010	27.66	27.91	27.51	27.85
515	AMEX	DGP	Mon, Mar 15, 2010	26.70	26.91	26.56	26.80
514	AMEX	DGP	Fri, Mar 12, 2010	26.94	27.02	26.39	26.61
513	AMEX	DGP	Thu, Mar 11, 2010	26.77	26.96	26.57	26.96
512	AMEX	DGP	Wed, Mar 10, 2010	27.63	27.86	26.68	26.85
511	AMEX	DGP	Tue, Mar 9, 2010	27.22	27.73	27.19	27.52
510	AMEX	DGP	Mon, Mar 8, 2010	28.26	28.30	27.43	27.60
509	AMEX	DGP	Fri, Mar 5, 2010	28.23	28.53	28.07	28.08
508	AMEX	DGP	Thu, Mar 4, 2010	28.30	28.33	27.78	28.07
507	AMEX	DGP	Wed, Mar 3, 2010	28.40	28.75	28.25	28.46
506	AMEX	DGP	Tue, Mar 2, 2010	27.58	28.38	27.58	28.17
505	AMEX	DGP	Mon, Mar 1, 2010	27.41	27.61	27.16	27.38
504	AMEX	DGP	Fri, Feb 26, 2010	27.13	27.46	26.88	27.37
503	AMEX	DGP	Thu, Feb 25, 2010	26.04	27.00	26.01	26.82
502	AMEX	DGP	Wed, Feb 24, 2010	26.33	26.76	26.25	26.38
501	AMEX	DGP	Tue, Feb 23, 2010	27.08	27.11	26.53	26.63
500	AMEX	DGP	Mon, Feb 22, 2010	27.59	27.65	27.02	27.22
499	AMEX	DGP	Fri, Feb 19, 2010	27.31	27.85	27.08	27.42
498	AMEX	DGP	Thu, Feb 18, 2010	27.45	27.81	27.26	27.65
497	AMEX	DGP	Wed, Feb 17, 2010	27.50	27.67	27.11	27.27
496	AMEX	DGP	Tue, Feb 16, 2010	27.39	27.58	27.21	27.44
495	AMEX	DGP	Fri, Feb 12, 2010	25.73	26.24	25.51	26.22
494	AMEX	DGP	Thu, Feb 11, 2010	25.49	26.46	25.36	26.28
493	AMEX	DGP	Wed, Feb 10, 2010	25.30	25.46	24.81	25.27
492	AMEX	DGP	Tue, Feb 9, 2010	25.32	25.76	25.18	25.45
491	AMEX	DGP	Mon, Feb 8, 2010	24.96	25.29	24.74	24.79
490	AMEX	DGP	Fri, Feb 5, 2010	24.62	25.05	23.91	25.01
489	AMEX	DGP	Thu, Feb 4, 2010	26.10	26.10	24.62	24.91
488	AMEX	DGP	Wed, Feb 3, 2010	27.22	27.43	26.89	27.00
487	AMEX	DGP	Tue, Feb 2, 2010	27.26	27.48	26.98	27.25
486	AMEX	DGP	Mon, Feb 1, 2010	26.00	26.94	25.90	26.85
485	AMEX	DGP	Fri, Jan 29, 2010	25.66	25.85	25.34	25.68
484	AMEX	DGP	Thu, Jan 28, 2010	26.28	26.31	25.34	25.93
483	AMEX	DGP	Wed, Jan 27, 2010	26.46	26.60	25.80	25.97
482	AMEX	DGP	Tue, Jan 26, 2010	26.16	26.71	26.11	26.50
481	AMEX	DGP	Mon, Jan 25, 2010	26.46	26.58	26.27	26.46
480	AMEX	DGP	Fri, Jan 22, 2010	26.23	26.54	25.74	26.28
479	AMEX	DGP	Thu, Jan 21, 2010	26.94	27.09	26.04	26.37
478	AMEX	DGP	Wed, Jan 20, 2010	27.68	27.72	26.94	27.15
477	AMEX	DGP	Tue, Jan 19, 2010	28.18	28.56	28.12	28.48
476	AMEX	DGP	Fri, Jan 15, 2010	28.38	28.38	27.91	28.15
475	AMEX	DGP	Thu, Jan 14, 2010	28.48	28.87	28.10	28.73
474	AMEX	DGP	Wed, Jan 13, 2010	28.17	28.48	27.49	28.45
473	AMEX	DGP	Tue, Jan 12, 2010	28.92	29.23	27.80	27.98
472	AMEX	DGP	Mon, Jan 11, 2010	29.36	29.49	28.98	29.16
471	AMEX	DGP	Fri, Jan 8, 2010	28.46	28.54	27.88	28.42
470	AMEX	DGP	Thu, Jan 7, 2010	28.28	28.37	28.07	28.12
469	AMEX	DGP	Wed, Jan 6, 2010	28.08	28.60	27.98	28.45
468	AMEX	DGP	Tue, Jan 5, 2010	27.69	27.95	27.38	27.61
467	AMEX	DGP	Mon, Jan 4, 2010	27.69	27.81	27.41	27.66
466	AMEX	DGP	Thu, Dec 31, 2009	26.81	26.85	26.40	26.44
465	AMEX	DGP	Wed, Dec 30, 2009	26.08	26.50	25.95	26.25
464	AMEX	DGP	Tue, Dec 29, 2009	27.01	27.04	26.50	26.50
463	AMEX	DGP	Mon, Dec 28, 2009	27.13	27.22	26.77	27.10
462	AMEX	DGP	Thu, Dec 24, 2009	26.75	27.00	26.67	26.99
461	AMEX	DGP	Wed, Dec 23, 2009	26.05	26.48	25.90	26.07
460	AMEX	DGP	Tue, Dec 22, 2009	26.14	26.28	25.37	25.81
459	AMEX	DGP	Mon, Dec 21, 2009	27.40	27.49	26.16	26.24
458	AMEX	DGP	Fri, Dec 18, 2009	26.82	27.58	26.52	27.32
457	AMEX	DGP	Thu, Dec 17, 2009	27.59	27.82	26.45	26.48
456	AMEX	DGP	Wed, Dec 16, 2009	28.30	28.89	28.21	28.67
455	AMEX	DGP	Tue, Dec 15, 2009	27.82	28.18	27.55	27.96
454	AMEX	DGP	Mon, Dec 14, 2009	27.94	28.12	27.62	27.99
453	AMEX	DGP	Fri, Dec 11, 2009	28.21	28.31	27.22	27.52
452	AMEX	DGP	Thu, Dec 10, 2009	28.19	28.41	27.90	28.33
451	AMEX	DGP	Wed, Dec 9, 2009	28.72	29.18	27.55	28.31
450	AMEX	DGP	Tue, Dec 8, 2009	29.34	29.50	28.00	28.33
449	AMEX	DGP	Mon, Dec 7, 2009	28.73	30.12	28.62	29.50
448	AMEX	DGP	Fri, Dec 4, 2009	31.71	31.74	29.18	29.90
447	AMEX	DGP	Thu, Dec 3, 2009	32.45	32.97	32.16	32.55
446	AMEX	DGP	Wed, Dec 2, 2009	32.54	32.82	32.31	32.78
445	AMEX	DGP	Tue, Dec 1, 2009	31.79	32.08	31.52	31.83
444	AMEX	DGP	Mon, Nov 30, 2009	30.35	31.02	30.24	30.93
443	AMEX	DGP	Fri, Nov 27, 2009	29.71	30.98	29.67	30.61
442	AMEX	DGP	Wed, Nov 25, 2009	30.91	31.48	30.86	31.38
441	AMEX	DGP	Tue, Nov 24, 2009	30.44	30.50	30.11	30.48
440	AMEX	DGP	Mon, Nov 23, 2009	30.45	30.66	30.12	30.27
439	AMEX	DGP	Fri, Nov 20, 2009	29.00	29.60	28.95	29.57
438	AMEX	DGP	Thu, Nov 19, 2009	29.12	29.33	28.58	29.31
437	AMEX	DGP	Wed, Nov 18, 2009	29.52	29.71	29.07	29.31
436	AMEX	DGP	Tue, Nov 17, 2009	28.75	29.17	28.64	29.17
435	AMEX	DGP	Mon, Nov 16, 2009	28.53	29.26	28.53	29.02
434	AMEX	DGP	Fri, Nov 13, 2009	27.39	28.13	27.32	28.13
433	AMEX	DGP	Thu, Nov 12, 2009	27.83	28.01	27.32	27.40
432	AMEX	DGP	Wed, Nov 11, 2009	28.00	28.10	27.75	28.06
431	AMEX	DGP	Tue, Nov 10, 2009	27.31	27.64	27.11	27.43
430	AMEX	DGP	Mon, Nov 9, 2009	27.61	27.64	27.23	27.39
429	AMEX	DGP	Fri, Nov 6, 2009	27.00	27.29	26.83	27.00
428	AMEX	DGP	Thu, Nov 5, 2009	26.70	26.91	26.61	26.80
427	AMEX	DGP	Wed, Nov 4, 2009	26.81	27.14	26.54	26.83
426	AMEX	DGP	Tue, Nov 3, 2009	25.26	26.66	25.20	26.52
425	AMEX	DGP	Mon, Nov 2, 2009	25.15	25.46	25.00	25.33
424	AMEX	DGP	Fri, Oct 30, 2009	24.56	24.71	24.15	24.61
423	AMEX	DGP	Thu, Oct 29, 2009	24.22	24.75	24.17	24.72
422	AMEX	DGP	Wed, Oct 28, 2009	24.19	24.37	23.75	23.79
421	AMEX	DGP	Tue, Oct 27, 2009	24.34	24.42	24.04	24.31
420	AMEX	DGP	Mon, Oct 26, 2009	25.05	25.31	24.28	24.36
419	AMEX	DGP	Fri, Oct 23, 2009	25.55	25.59	24.86	25.09
418	AMEX	DGP	Thu, Oct 22, 2009	25.05	25.37	24.91	25.29
417	AMEX	DGP	Wed, Oct 21, 2009	25.05	25.54	24.98	25.20
416	AMEX	DGP	Tue, Oct 20, 2009	25.51	25.52	24.96	25.08
415	AMEX	DGP	Mon, Oct 19, 2009	24.97	25.48	24.77	25.48
414	AMEX	DGP	Fri, Oct 16, 2009	24.73	25.20	24.65	24.98
413	AMEX	DGP	Thu, Oct 15, 2009	25.02	25.32	24.69	24.80
412	AMEX	DGP	Wed, Oct 14, 2009	25.51	25.68	25.25	25.40
411	AMEX	DGP	Tue, Oct 13, 2009	25.20	25.59	25.11	25.46
410	AMEX	DGP	Mon, Oct 12, 2009	25.09	25.33	25.03	25.13
409	AMEX	DGP	Fri, Oct 9, 2009	24.93	25.02	24.61	24.81
408	AMEX	DGP	Thu, Oct 8, 2009	24.73	25.43	24.56	25.18
407	AMEX	DGP	Wed, Oct 7, 2009	24.59	24.69	24.36	24.57
406	AMEX	DGP	Tue, Oct 6, 2009	24.16	24.64	24.05	24.64
405	AMEX	DGP	Mon, Oct 5, 2009	22.75	23.43	22.72	23.42
404	AMEX	DGP	Fri, Oct 2, 2009	22.44	22.96	22.42	22.68
403	AMEX	DGP	Thu, Oct 1, 2009	22.92	22.94	22.50	22.51
402	AMEX	DGP	Wed, Sep 30, 2009	22.72	23.05	22.39	22.91
401	AMEX	DGP	Tue, Sep 29, 2009	22.20	22.48	22.13	22.31
400	AMEX	DGP	Mon, Sep 28, 2009	22.25	22.50	22.16	22.16
399	AMEX	DGP	Fri, Sep 25, 2009	22.17	22.38	22.05	22.19
398	AMEX	DGP	Thu, Sep 24, 2009	23.20	23.24	22.21	22.38
397	AMEX	DGP	Wed, Sep 23, 2009	23.13	23.46	22.91	23.07
396	AMEX	DGP	Tue, Sep 22, 2009	23.41	23.43	23.22	23.35
395	AMEX	DGP	Mon, Sep 21, 2009	22.57	22.87	22.48	22.81
394	AMEX	DGP	Fri, Sep 18, 2009	23.37	23.42	22.90	22.94
393	AMEX	DGP	Thu, Sep 17, 2009	23.35	23.52	23.06	23.19
392	AMEX	DGP	Wed, Sep 16, 2009	23.50	23.50	23.28	23.43
391	AMEX	DGP	Tue, Sep 15, 2009	22.50	23.08	22.41	22.98
390	AMEX	DGP	Mon, Sep 14, 2009	22.66	22.82	22.48	22.58
389	AMEX	DGP	Fri, Sep 11, 2009	23.00	23.21	22.73	22.93
388	AMEX	DGP	Thu, Sep 10, 2009	22.17	22.61	22.12	22.44
387	AMEX	DGP	Wed, Sep 9, 2009	22.62	22.79	22.11	22.24
386	AMEX	DGP	Tue, Sep 8, 2009	22.92	22.93	22.33	22.37
385	AMEX	DGP	Fri, Sep 4, 2009	22.27	22.55	22.06	22.43
384	AMEX	DGP	Thu, Sep 3, 2009	22.01	22.61	21.86	22.32
383	AMEX	DGP	Wed, Sep 2, 2009	21.15	21.87	21.12	21.85
382	AMEX	DGP	Tue, Sep 1, 2009	20.56	20.84	20.42	20.81
381	AMEX	DGP	Mon, Aug 31, 2009	20.49	20.62	20.39	20.58
380	AMEX	DGP	Fri, Aug 28, 2009	20.88	20.93	20.71	20.79
379	AMEX	DGP	Thu, Aug 27, 2009	20.31	20.55	20.13	20.50
378	AMEX	DGP	Wed, Aug 26, 2009	20.28	20.35	20.09	20.34
377	AMEX	DGP	Tue, Aug 25, 2009	20.59	20.63	20.16	20.34
376	AMEX	DGP	Mon, Aug 24, 2009	20.73	20.75	19.87	20.10
375	AMEX	DGP	Fri, Aug 21, 2009	20.67	20.77	20.61	20.71
374	AMEX	DGP	Thu, Aug 20, 2009	20.12	20.21	20.03	20.10
373	AMEX	DGP	Wed, Aug 19, 2009	19.84	20.32	19.83	20.21
372	AMEX	DGP	Tue, Aug 18, 2009	19.89	20.06	19.87	19.97
371	AMEX	DGP	Mon, Aug 17, 2009	19.81	19.91	19.67	19.80
370	AMEX	DGP	Fri, Aug 14, 2009	20.83	20.84	20.18	20.44
369	AMEX	DGP	Thu, Aug 13, 2009	20.80	20.93	20.65	20.73
368	AMEX	DGP	Wed, Aug 12, 2009	20.26	20.65	20.26	20.45
367	AMEX	DGP	Tue, Aug 11, 2009	20.29	20.43	20.21	20.38
366	AMEX	DGP	Mon, Aug 10, 2009	20.42	20.52	20.29	20.41
365	AMEX	DGP	Fri, Aug 7, 2009	21.06	21.21	20.74	20.79
364	AMEX	DGP	Thu, Aug 6, 2009	21.40	21.46	20.84	21.17
363	AMEX	DGP	Wed, Aug 5, 2009	21.35	21.37	20.97	21.22
362	AMEX	DGP	Tue, Aug 4, 2009	21.02	21.47	20.90	21.23
361	AMEX	DGP	Mon, Aug 3, 2009	20.99	21.13	20.77	20.81
360	AMEX	DGP	Fri, Jul 31, 2009	19.94	20.89	19.94	20.67
359	AMEX	DGP	Thu, Jul 30, 2009	19.87	20.03	19.77	19.83
358	AMEX	DGP	Wed, Jul 29, 2009	19.89	19.93	19.54	19.71
357	AMEX	DGP	Tue, Jul 28, 2009	20.35	20.39	19.89	20.07
356	AMEX	DGP	Mon, Jul 27, 2009	20.90	20.90	20.63	20.76
355	AMEX	DGP	Fri, Jul 24, 2009	20.66	20.78	20.63	20.65
354	AMEX	DGP	Thu, Jul 23, 2009	20.57	20.91	20.53	20.60
353	AMEX	DGP	Wed, Jul 22, 2009	20.41	20.79	20.36	20.62
352	AMEX	DGP	Tue, Jul 21, 2009	20.70	20.72	20.34	20.54
351	AMEX	DGP	Mon, Jul 20, 2009	20.74	20.83	20.46	20.65
350	AMEX	DGP	Fri, Jul 17, 2009	20.11	20.17	19.99	20.02
349	AMEX	DGP	Thu, Jul 16, 2009	20.04	20.11	19.87	20.05
348	AMEX	DGP	Wed, Jul 15, 2009	20.10	20.27	20.07	20.15
347	AMEX	DGP	Tue, Jul 14, 2009	19.53	19.64	19.43	19.55
346	AMEX	DGP	Mon, Jul 13, 2009	18.92	19.47	18.78	19.29
345	AMEX	DGP	Fri, Jul 10, 2009	18.86	19.07	18.81	18.99
344	AMEX	DGP	Thu, Jul 9, 2009	19.01	19.27	18.90	18.97
343	AMEX	DGP	Wed, Jul 8, 2009	19.24	19.28	18.66	18.82
342	AMEX	DGP	Tue, Jul 7, 2009	19.57	19.75	19.38	19.46
341	AMEX	DGP	Mon, Jul 6, 2009	19.34	19.55	19.32	19.52
340	AMEX	DGP	Thu, Jul 2, 2009	19.81	19.84	19.65	19.74
339	AMEX	DGP	Wed, Jul 1, 2009	20.17	20.47	20.07	20.19
338	AMEX	DGP	Tue, Jun 30, 2009	20.05	20.08	19.46	19.71
337	AMEX	DGP	Mon, Jun 29, 2009	20.24	20.26	19.96	20.11
336	AMEX	DGP	Fri, Jun 26, 2009	20.47	20.50	20.05	20.24
335	AMEX	DGP	Thu, Jun 25, 2009	20.11	20.23	19.96	20.22
334	AMEX	DGP	Wed, Jun 24, 2009	20.14	20.24	19.65	19.85
333	AMEX	DGP	Tue, Jun 23, 2009	19.46	19.63	19.14	19.60
332	AMEX	DGP	Mon, Jun 22, 2009	19.35	19.47	19.24	19.41
331	AMEX	DGP	Fri, Jun 19, 2009	20.04	20.20	19.92	20.04
330	AMEX	DGP	Thu, Jun 18, 2009	20.22	20.34	19.80	19.89
329	AMEX	DGP	Wed, Jun 17, 2009	19.90	20.28	19.72	20.24
328	AMEX	DGP	Tue, Jun 16, 2009	20.06	20.16	19.82	20.04
327	AMEX	DGP	Mon, Jun 15, 2009	20.08	20.09	19.61	19.70
326	AMEX	DGP	Fri, Jun 12, 2009	20.36	20.48	20.14	20.25
325	AMEX	DGP	Thu, Jun 11, 2009	20.71	21.30	20.62	20.90
324	AMEX	DGP	Wed, Jun 10, 2009	21.28	21.31	20.61	20.98
323	AMEX	DGP	Tue, Jun 9, 2009	21.21	21.25	20.84	21.01
322	AMEX	DGP	Mon, Jun 8, 2009	20.72	20.95	20.46	20.90
321	AMEX	DGP	Fri, Jun 5, 2009	21.11	21.41	20.89	20.96
320	AMEX	DGP	Thu, Jun 4, 2009	21.58	22.15	21.57	22.08
319	AMEX	DGP	Wed, Jun 3, 2009	21.95	22.05	21.17	21.28
318	AMEX	DGP	Tue, Jun 2, 2009	22.04	22.39	22.00	22.18
317	AMEX	DGP	Mon, Jun 1, 2009	22.16	22.30	21.76	21.85
316	AMEX	DGP	Fri, May 29, 2009	21.85	22.10	21.82	22.05
315	AMEX	DGP	Thu, May 28, 2009	21.17	21.50	21.07	21.23
314	AMEX	DGP	Wed, May 27, 2009	21.04	21.28	20.77	20.93
313	AMEX	DGP	Tue, May 26, 2009	20.71	21.06	20.63	21.01
312	AMEX	DGP	Fri, May 22, 2009	21.24	21.30	21.04	21.15
311	AMEX	DGP	Thu, May 21, 2009	20.45	21.08	20.27	21.06
310	AMEX	DGP	Wed, May 20, 2009	20.11	20.45	20.08	20.41
309	AMEX	DGP	Tue, May 19, 2009	19.71	20.04	19.71	19.85
308	AMEX	DGP	Mon, May 18, 2009	20.14	20.15	19.56	19.63
307	AMEX	DGP	Fri, May 15, 2009	19.99	20.25	19.98	20.13
306	AMEX	DGP	Thu, May 14, 2009	19.92	20.06	19.82	19.93
305	AMEX	DGP	Wed, May 13, 2009	19.73	20.15	19.67	19.94
304	AMEX	DGP	Tue, May 12, 2009	19.71	19.91	19.52	19.88
303	AMEX	DGP	Mon, May 11, 2009	19.34	19.51	19.30	19.43
302	AMEX	DGP	Fri, May 8, 2009	19.43	19.57	19.10	19.54
301	AMEX	DGP	Thu, May 7, 2009	19.64	19.70	19.24	19.28
300	AMEX	DGP	Wed, May 6, 2009	19.34	19.40	19.05	19.34
299	AMEX	DGP	Tue, May 5, 2009	19.42	19.42	18.60	18.82
298	AMEX	DGP	Mon, May 4, 2009	18.48	19.18	18.48	18.90
297	AMEX	DGP	Fri, May 1, 2009	18.15	18.47	18.14	18.25
296	AMEX	DGP	Thu, Apr 30, 2009	18.16	18.58	18.05	18.37
295	AMEX	DGP	Wed, Apr 29, 2009	18.82	19.04	18.57	18.87
294	AMEX	DGP	Tue, Apr 28, 2009	18.40	18.66	18.32	18.61
293	AMEX	DGP	Mon, Apr 27, 2009	19.29	19.50	19.13	19.17
292	AMEX	DGP	Fri, Apr 24, 2009	19.22	19.54	19.09	19.48
291	AMEX	DGP	Thu, Apr 23, 2009	18.55	19.30	18.53	19.07
290	AMEX	DGP	Wed, Apr 22, 2009	18.29	18.63	18.17	18.44
289	AMEX	DGP	Tue, Apr 21, 2009	18.65	18.67	17.97	18.22
288	AMEX	DGP	Mon, Apr 20, 2009	17.84	18.41	17.82	18.23
287	AMEX	DGP	Fri, Apr 17, 2009	17.69	17.70	17.37	17.48
286	AMEX	DGP	Thu, Apr 16, 2009	18.43	18.47	17.70	17.88
285	AMEX	DGP	Wed, Apr 15, 2009	18.46	18.68	18.39	18.54
284	AMEX	DGP	Tue, Apr 14, 2009	18.63	18.64	18.31	18.47
283	AMEX	DGP	Mon, Apr 13, 2009	18.72	18.91	18.55	18.66
282	AMEX	DGP	Thu, Apr 9, 2009	17.96	18.22	17.90	17.95
281	AMEX	DGP	Wed, Apr 8, 2009	18.35	18.51	17.98	18.10
280	AMEX	DGP	Tue, Apr 7, 2009	17.96	18.30	17.93	18.20
279	AMEX	DGP	Mon, Apr 6, 2009	18.04	18.04	17.43	17.54
278	AMEX	DGP	Fri, Apr 3, 2009	19.19	19.37	18.54	18.63
277	AMEX	DGP	Thu, Apr 2, 2009	19.12	19.37	18.74	19.14
276	AMEX	DGP	Wed, Apr 1, 2009	20.20	20.23	19.77	20.08
275	AMEX	DGP	Tue, Mar 31, 2009	19.86	20.01	19.46	19.76
274	AMEX	DGP	Mon, Mar 30, 2009	19.64	20.39	19.56	19.65
273	AMEX	DGP	Fri, Mar 27, 2009	20.02	20.19	19.83	20.02
272	AMEX	DGP	Thu, Mar 26, 2009	20.81	20.87	20.47	20.52
271	AMEX	DGP	Wed, Mar 25, 2009	20.01	20.79	19.80	20.51
270	AMEX	DGP	Tue, Mar 24, 2009	20.04	20.39	19.78	20.08
269	AMEX	DGP	Mon, Mar 23, 2009	21.17	21.40	20.56	20.60
268	AMEX	DGP	Fri, Mar 20, 2009	21.23	21.59	21.05	21.29
267	AMEX	DGP	Thu, Mar 19, 2009	21.21	21.76	21.00	21.62
266	AMEX	DGP	Wed, Mar 18, 2009	19.10	21.18	18.23	21.06
265	AMEX	DGP	Tue, Mar 17, 2009	19.74	19.91	19.54	19.65
264	AMEX	DGP	Mon, Mar 16, 2009	19.79	20.08	19.65	20.00
263	AMEX	DGP	Fri, Mar 13, 2009	20.47	20.49	19.88	20.24
262	AMEX	DGP	Thu, Mar 12, 2009	19.80	20.34	19.72	20.08
261	AMEX	DGP	Wed, Mar 11, 2009	18.98	19.57	18.67	19.31
260	AMEX	DGP	Tue, Mar 10, 2009	19.44	19.44	18.54	18.86
259	AMEX	DGP	Mon, Mar 9, 2009	20.73	20.73	19.44	19.88
258	AMEX	DGP	Fri, Mar 6, 2009	20.50	20.99	20.31	20.73
257	AMEX	DGP	Thu, Mar 5, 2009	19.58	20.64	19.31	20.57
256	AMEX	DGP	Wed, Mar 4, 2009	19.80	19.80	18.96	19.20
255	AMEX	DGP	Tue, Mar 3, 2009	20.03	20.11	19.17	19.66
254	AMEX	DGP	Mon, Mar 2, 2009	21.19	21.28	19.93	20.09
253	AMEX	DGP	Fri, Feb 27, 2009	21.61	21.70	20.14	20.79
252	AMEX	DGP	Thu, Feb 26, 2009	20.85	21.07	20.36	21.04
251	AMEX	DGP	Wed, Feb 25, 2009	21.76	22.42	20.91	21.07
250	AMEX	DGP	Tue, Feb 24, 2009	23.00	23.03	21.58	21.77
249	AMEX	DGP	Mon, Feb 23, 2009	22.58	23.30	22.29	23.03
248	AMEX	DGP	Fri, Feb 20, 2009	23.25	23.66	22.87	23.08
247	AMEX	DGP	Thu, Feb 19, 2009	22.28	22.60	22.07	22.16
246	AMEX	DGP	Wed, Feb 18, 2009	22.00	22.84	21.76	22.69
245	AMEX	DGP	Tue, Feb 17, 2009	22.02	22.27	21.85	22.06
244	AMEX	DGP	Fri, Feb 13, 2009	20.75	20.89	20.42	20.84
243	AMEX	DGP	Thu, Feb 12, 2009	21.00	21.31	20.79	21.06
242	AMEX	DGP	Wed, Feb 11, 2009	20.08	21.13	20.03	20.71
241	AMEX	DGP	Tue, Feb 10, 2009	19.52	19.83	19.30	19.75
240	AMEX	DGP	Mon, Feb 9, 2009	18.90	19.05	18.60	18.90
239	AMEX	DGP	Fri, Feb 6, 2009	19.38	19.72	19.33	19.48
238	AMEX	DGP	Thu, Feb 5, 2009	20.05	20.06	19.40	19.74
237	AMEX	DGP	Wed, Feb 4, 2009	19.14	19.46	19.04	19.35
236	AMEX	DGP	Tue, Feb 3, 2009	19.42	19.56	18.56	18.99
235	AMEX	DGP	Mon, Feb 2, 2009	19.65	19.97	19.07	19.09
234	AMEX	DGP	Fri, Jan 30, 2009	19.97	20.33	19.55	20.27
233	AMEX	DGP	Thu, Jan 29, 2009	18.24	19.56	18.12	19.56
232	AMEX	DGP	Wed, Jan 28, 2009	18.96	18.99	18.35	18.59
231	AMEX	DGP	Tue, Jan 27, 2009	18.99	19.21	18.87	19.04
230	AMEX	DGP	Mon, Jan 26, 2009	19.39	19.80	19.14	19.26
229	AMEX	DGP	Fri, Jan 23, 2009	18.30	19.26	18.07	19.10
228	AMEX	DGP	Thu, Jan 22, 2009	17.15	17.56	17.09	17.36
227	AMEX	DGP	Wed, Jan 21, 2009	17.30	17.32	16.75	17.29
226	AMEX	DGP	Tue, Jan 20, 2009	17.20	17.69	16.97	17.39
225	AMEX	DGP	Fri, Jan 16, 2009	16.42	16.77	16.21	16.53
224	AMEX	DGP	Thu, Jan 15, 2009	15.50	15.81	15.02	15.65
223	AMEX	DGP	Wed, Jan 14, 2009	15.71	15.92	15.24	15.45
222	AMEX	DGP	Tue, Jan 13, 2009	15.80	16.23	15.74	15.82
221	AMEX	DGP	Mon, Jan 12, 2009	16.24	16.34	15.56	15.79
220	AMEX	DGP	Fri, Jan 9, 2009	16.88	17.81	16.79	17.13
219	AMEX	DGP	Thu, Jan 8, 2009	17.27	17.51	17.05	17.36
218	AMEX	DGP	Wed, Jan 7, 2009	17.42	17.42	16.46	16.63
217	AMEX	DGP	Tue, Jan 6, 2009	16.90	17.87	16.71	17.65
216	AMEX	DGP	Mon, Jan 5, 2009	17.01	17.41	16.80	17.35
215	AMEX	DGP	Fri, Jan 2, 2009	18.00	18.25	17.93	18.05
214	AMEX	DGP	Wed, Dec 31, 2008	17.52	18.41	17.30	18.09
213	AMEX	DGP	Tue, Dec 30, 2008	18.04	18.05	17.72	17.91
212	AMEX	DGP	Mon, Dec 29, 2008	18.28	18.47	18.00	18.16
211	AMEX	DGP	Fri, Dec 26, 2008	17.23	18.19	16.86	17.90
210	AMEX	DGP	Wed, Dec 24, 2008	16.52	17.06	16.52	17.01
209	AMEX	DGP	Tue, Dec 23, 2008	16.89	16.98	16.26	16.70
208	AMEX	DGP	Mon, Dec 22, 2008	17.03	17.15	16.78	17.00
207	AMEX	DGP	Fri, Dec 19, 2008	16.70	16.78	16.43	16.62
206	AMEX	DGP	Thu, Dec 18, 2008	17.57	17.65	16.97	17.23
205	AMEX	DGP	Wed, Dec 17, 2008	17.79	18.38	17.58	17.78
204	AMEX	DGP	Tue, Dec 16, 2008	16.68	17.55	16.46	17.48
203	AMEX	DGP	Mon, Dec 15, 2008	16.24	16.87	16.19	16.75
202	AMEX	DGP	Fri, Dec 12, 2008	15.91	16.31	15.84	15.98
201	AMEX	DGP	Thu, Dec 11, 2008	16.30	16.46	15.84	15.95
200	AMEX	DGP	Wed, Dec 10, 2008	15.40	15.74	15.12	15.60
199	AMEX	DGP	Tue, Dec 9, 2008	13.81	14.45	13.81	14.24
198	AMEX	DGP	Mon, Dec 8, 2008	14.33	14.45	13.83	14.15
197	AMEX	DGP	Fri, Dec 5, 2008	13.45	13.60	12.83	13.55
196	AMEX	DGP	Thu, Dec 4, 2008	14.06	14.79	13.77	14.00
195	AMEX	DGP	Wed, Dec 3, 2008	14.10	14.55	13.80	14.17
194	AMEX	DGP	Tue, Dec 2, 2008	14.52	14.63	14.25	14.58
193	AMEX	DGP	Mon, Dec 1, 2008	14.67	14.97	13.90	14.13
192	AMEX	DGP	Fri, Nov 28, 2008	16.07	16.22	15.70	16.00
191	AMEX	DGP	Wed, Nov 26, 2008	16.04	16.29	15.50	15.97
190	AMEX	DGP	Tue, Nov 25, 2008	16.26	16.46	15.53	16.16
189	AMEX	DGP	Mon, Nov 24, 2008	15.97	16.46	15.94	16.07
188	AMEX	DGP	Fri, Nov 21, 2008	14.38	15.45	14.18	15.40
187	AMEX	DGP	Thu, Nov 20, 2008	13.50	13.75	13.09	13.51
186	AMEX	DGP	Wed, Nov 19, 2008	13.40	14.10	12.97	13.11
185	AMEX	DGP	Tue, Nov 18, 2008	13.11	13.49	12.99	13.11
184	AMEX	DGP	Mon, Nov 17, 2008	13.01	13.59	12.94	13.19
183	AMEX	DGP	Fri, Nov 14, 2008	13.57	13.75	13.21	13.45
182	AMEX	DGP	Thu, Nov 13, 2008	12.35	13.04	11.83	13.00
181	AMEX	DGP	Wed, Nov 12, 2008	12.76	12.86	12.16	12.25
180	AMEX	DGP	Tue, Nov 11, 2008	13.22	13.22	12.76	13.00
179	AMEX	DGP	Mon, Nov 10, 2008	13.99	14.01	13.31	13.59
178	AMEX	DGP	Fri, Nov 7, 2008	13.20	13.35	13.00	13.20
177	AMEX	DGP	Thu, Nov 6, 2008	13.75	14.05	12.91	13.04
176	AMEX	DGP	Wed, Nov 5, 2008	14.02	14.19	13.19	13.36
175	AMEX	DGP	Tue, Nov 4, 2008	13.47	14.32	13.30	14.28
174	AMEX	DGP	Mon, Nov 3, 2008	12.87	13.06	12.67	12.70
173	AMEX	DGP	Fri, Oct 31, 2008	13.32	13.50	12.50	12.78
172	AMEX	DGP	Thu, Oct 30, 2008	14.46	14.63	13.20	13.39
171	AMEX	DGP	Wed, Oct 29, 2008	14.45	15.07	13.92	14.06
170	AMEX	DGP	Tue, Oct 28, 2008	13.62	13.97	13.00	13.96
169	AMEX	DGP	Mon, Oct 27, 2008	12.70	13.86	12.55	13.16
168	AMEX	DGP	Fri, Oct 24, 2008	11.79	13.94	11.78	13.22
167	AMEX	DGP	Thu, Oct 23, 2008	12.11	13.19	12.00	12.50
166	AMEX	DGP	Wed, Oct 22, 2008	14.25	14.25	12.61	12.94
165	AMEX	DGP	Tue, Oct 21, 2008	14.95	15.42	14.77	14.96
164	AMEX	DGP	Mon, Oct 20, 2008	15.83	16.17	15.57	16.17
163	AMEX	DGP	Fri, Oct 17, 2008	15.42	15.88	15.01	15.60
162	AMEX	DGP	Thu, Oct 16, 2008	17.92	18.00	15.59	16.47
161	AMEX	DGP	Wed, Oct 15, 2008	17.87	18.88	17.81	18.32
160	AMEX	DGP	Tue, Oct 14, 2008	18.02	18.38	17.70	17.92
159	AMEX	DGP	Mon, Oct 13, 2008	18.37	18.60	17.22	17.74
158	AMEX	DGP	Fri, Oct 10, 2008	21.80	21.80	17.42	18.39
157	AMEX	DGP	Thu, Oct 9, 2008	20.27	21.80	19.94	21.30
156	AMEX	DGP	Wed, Oct 8, 2008	21.73	21.80	20.60	21.31
155	AMEX	DGP	Tue, Oct 7, 2008	20.05	20.28	19.33	20.15
154	AMEX	DGP	Mon, Oct 6, 2008	19.59	19.80	18.73	18.77
153	AMEX	DGP	Fri, Oct 3, 2008	17.47	18.47	17.42	18.07
152	AMEX	DGP	Thu, Oct 2, 2008	19.00	19.09	17.71	18.01
151	AMEX	DGP	Wed, Oct 1, 2008	19.75	20.60	19.34	19.64
150	AMEX	DGP	Tue, Sep 30, 2008	20.20	20.28	18.95	19.33
149	AMEX	DGP	Mon, Sep 29, 2008	20.07	21.98	20.07	21.19
148	AMEX	DGP	Fri, Sep 26, 2008	20.29	21.44	19.88	19.92
147	AMEX	DGP	Thu, Sep 25, 2008	20.23	20.54	19.32	19.91
146	AMEX	DGP	Wed, Sep 24, 2008	20.98	20.98	20.02	20.02
145	AMEX	DGP	Tue, Sep 23, 2008	20.96	21.15	20.10	20.75
144	AMEX	DGP	Mon, Sep 22, 2008	20.29	21.35	20.12	21.20
143	AMEX	DGP	Fri, Sep 19, 2008	19.43	19.88	18.80	19.69
142	AMEX	DGP	Thu, Sep 18, 2008	19.64	21.78	17.80	18.31
141	AMEX	DGP	Wed, Sep 17, 2008	15.84	19.50	15.81	19.45
140	AMEX	DGP	Tue, Sep 16, 2008	15.61	15.88	15.45	15.61
139	AMEX	DGP	Mon, Sep 15, 2008	15.62	16.09	15.32	16.05
138	AMEX	DGP	Fri, Sep 12, 2008	14.64	15.15	14.22	15.08
137	AMEX	DGP	Thu, Sep 11, 2008	14.29	14.42	13.81	14.08
136	AMEX	DGP	Wed, Sep 10, 2008	15.71	15.74	14.51	14.58
135	AMEX	DGP	Tue, Sep 9, 2008	15.98	16.12	15.54	15.60
134	AMEX	DGP	Mon, Sep 8, 2008	17.15	17.23	16.41	16.60
133	AMEX	DGP	Fri, Sep 5, 2008	17.13	17.19	16.27	16.65
132	AMEX	DGP	Thu, Sep 4, 2008	16.98	16.99	16.30	16.37
131	AMEX	DGP	Wed, Sep 3, 2008	16.70	16.94	16.36	16.63
130	AMEX	DGP	Tue, Sep 2, 2008	16.46	17.00	16.15	16.73
129	AMEX	DGP	Fri, Aug 29, 2008	18.20	18.22	17.85	17.90
128	AMEX	DGP	Thu, Aug 28, 2008	18.50	18.56	17.66	18.05
127	AMEX	DGP	Wed, Aug 27, 2008	17.97	18.03	17.56	17.72
126	AMEX	DGP	Tue, Aug 26, 2008	17.31	17.90	17.30	17.61
125	AMEX	DGP	Mon, Aug 25, 2008	17.55	17.67	17.30	17.48
124	AMEX	DGP	Fri, Aug 22, 2008	17.72	17.95	17.46	17.51
123	AMEX	DGP	Thu, Aug 21, 2008	18.03	18.33	17.87	18.15
122	AMEX	DGP	Wed, Aug 20, 2008	17.20	17.36	16.47	17.06
121	AMEX	DGP	Tue, Aug 19, 2008	16.05	17.33	15.93	17.27
120	AMEX	DGP	Mon, Aug 18, 2008	16.36	16.64	16.04	16.47
119	AMEX	DGP	Fri, Aug 15, 2008	16.13	16.26	15.45	15.86
118	AMEX	DGP	Thu, Aug 14, 2008	17.41	17.59	16.73	16.77
117	AMEX	DGP	Wed, Aug 13, 2008	17.41	17.96	17.26	17.84
116	AMEX	DGP	Tue, Aug 12, 2008	17.43	17.56	16.85	17.33
115	AMEX	DGP	Mon, Aug 11, 2008	19.25	19.28	17.40	17.63
114	AMEX	DGP	Fri, Aug 8, 2008	19.33	19.38	18.96	19.32
113	AMEX	DGP	Thu, Aug 7, 2008	20.39	20.41	19.81	20.10
112	AMEX	DGP	Wed, Aug 6, 2008	20.49	20.53	20.10	20.40
111	AMEX	DGP	Tue, Aug 5, 2008	20.67	20.74	20.06	20.14
110	AMEX	DGP	Mon, Aug 4, 2008	21.65	21.85	21.07	21.13
109	AMEX	DGP	Fri, Aug 1, 2008	21.83	22.20	21.71	21.83
108	AMEX	DGP	Thu, Jul 31, 2008	22.62	22.63	21.96	22.04
107	AMEX	DGP	Wed, Jul 30, 2008	21.49	21.89	21.07	21.82
106	AMEX	DGP	Tue, Jul 29, 2008	22.60	22.67	22.08	22.31
105	AMEX	DGP	Mon, Jul 28, 2008	22.76	23.00	22.49	22.89
104	AMEX	DGP	Fri, Jul 25, 2008	22.57	22.91	22.29	22.89
103	AMEX	DGP	Thu, Jul 24, 2008	22.64	22.80	22.18	22.74
102	AMEX	DGP	Wed, Jul 23, 2008	23.30	23.38	22.26	22.35
101	AMEX	DGP	Tue, Jul 22, 2008	24.90	24.94	23.50	23.51
100	AMEX	DGP	Mon, Jul 21, 2008	24.50	24.60	24.21	24.59
99	AMEX	DGP	Fri, Jul 18, 2008	24.12	24.49	24.02	24.05
98	AMEX	DGP	Thu, Jul 17, 2008	24.41	25.29	24.07	24.15
97	AMEX	DGP	Wed, Jul 16, 2008	25.24	25.28	24.23	24.28
96	AMEX	DGP	Tue, Jul 15, 2008	25.36	25.81	24.79	25.11
95	AMEX	DGP	Mon, Jul 14, 2008	24.69	25.16	24.49	25.04
94	AMEX	DGP	Fri, Jul 11, 2008	24.60	24.79	24.21	24.57
93	AMEX	DGP	Thu, Jul 10, 2008	23.30	23.82	23.24	23.78
92	AMEX	DGP	Wed, Jul 9, 2008	22.49	22.90	22.49	22.82
91	AMEX	DGP	Tue, Jul 8, 2008	22.39	22.65	22.06	22.49
90	AMEX	DGP	Mon, Jul 7, 2008	22.49	22.93	22.18	22.72
89	AMEX	DGP	Thu, Jul 3, 2008	23.19	23.41	22.94	23.10
88	AMEX	DGP	Wed, Jul 2, 2008	23.27	23.73	23.15	23.67
87	AMEX	DGP	Tue, Jul 1, 2008	23.53	23.74	23.27	23.40
86	AMEX	DGP	Mon, Jun 30, 2008	23.13	23.13	22.38	22.79
85	AMEX	DGP	Fri, Jun 27, 2008	22.69	23.00	22.42	22.97
84	AMEX	DGP	Thu, Jun 26, 2008	21.85	22.40	21.85	22.35
83	AMEX	DGP	Wed, Jun 25, 2008	20.90	20.95	20.26	20.91
82	AMEX	DGP	Tue, Jun 24, 2008	20.90	21.27	20.80	20.97
81	AMEX	DGP	Mon, Jun 23, 2008	20.74	20.88	20.56	20.75
80	AMEX	DGP	Fri, Jun 20, 2008	21.61	21.91	21.52	21.63
79	AMEX	DGP	Thu, Jun 19, 2008	21.79	21.87	21.34	21.37
78	AMEX	DGP	Wed, Jun 18, 2008	21.05	21.34	20.75	21.28
77	AMEX	DGP	Tue, Jun 17, 2008	20.56	20.94	20.53	20.80
76	AMEX	DGP	Mon, Jun 16, 2008	21.20	21.27	20.69	20.75
75	AMEX	DGP	Fri, Jun 13, 2008	19.93	20.19	19.79	20.12
74	AMEX	DGP	Thu, Jun 12, 2008	19.86	20.24	19.66	20.05
73	AMEX	DGP	Wed, Jun 11, 2008	20.49	20.75	20.39	20.71
72	AMEX	DGP	Tue, Jun 10, 2008	20.35	20.59	19.86	19.99
71	AMEX	DGP	Mon, Jun 9, 2008	21.53	21.79	21.14	21.19
70	AMEX	DGP	Fri, Jun 6, 2008	21.13	21.65	21.05	21.65
69	AMEX	DGP	Thu, Jun 5, 2008	20.26	20.57	20.09	20.49
68	AMEX	DGP	Wed, Jun 4, 2008	20.75	20.91	20.53	20.53
67	AMEX	DGP	Tue, Jun 3, 2008	20.59	20.88	20.50	20.62
66	AMEX	DGP	Mon, Jun 2, 2008	20.91	21.46	20.51	21.20
65	AMEX	DGP	Fri, May 30, 2008	20.93	21.06	20.70	20.97
64	AMEX	DGP	Thu, May 29, 2008	20.72	21.00	20.33	20.50
63	AMEX	DGP	Wed, May 28, 2008	21.33	21.75	21.33	21.68
62	AMEX	DGP	Tue, May 27, 2008	22.12	22.19	21.79	21.87
61	AMEX	DGP	Fri, May 23, 2008	22.80	22.96	22.60	22.76
60	AMEX	DGP	Thu, May 22, 2008	22.73	22.90	22.39	22.60
59	AMEX	DGP	Wed, May 21, 2008	22.55	23.13	22.49	23.02
58	AMEX	DGP	Tue, May 20, 2008	22.04	22.68	21.95	22.57
57	AMEX	DGP	Mon, May 19, 2008	22.10	22.10	21.68	21.93
56	AMEX	DGP	Fri, May 16, 2008	21.48	21.86	21.40	21.78
55	AMEX	DGP	Thu, May 15, 2008	20.80	21.02	20.43	20.73
54	AMEX	DGP	Wed, May 14, 2008	20.16	20.21	19.88	19.90
53	AMEX	DGP	Tue, May 13, 2008	19.95	20.34	19.82	20.01
52	AMEX	DGP	Mon, May 12, 2008	20.84	21.11	20.72	20.77
51	AMEX	DGP	Fri, May 9, 2008	21.01	21.08	20.28	20.99
50	AMEX	DGP	Thu, May 8, 2008	20.65	20.99	20.56	20.93
49	AMEX	DGP	Wed, May 7, 2008	20.14	20.37	20.00	20.23
48	AMEX	DGP	Tue, May 6, 2008	20.56	20.93	20.54	20.63
47	AMEX	DGP	Mon, May 5, 2008	20.22	20.51	20.08	20.50
46	AMEX	DGP	Fri, May 2, 2008	19.40	19.79	19.40	19.66
45	AMEX	DGP	Thu, May 1, 2008	19.76	19.78	19.23	19.45
44	AMEX	DGP	Wed, Apr 30, 2008	20.38	20.77	19.91	20.70
43	AMEX	DGP	Tue, Apr 29, 2008	20.71	20.80	20.16	20.20
42	AMEX	DGP	Mon, Apr 28, 2008	21.30	21.57	21.23	21.35
41	AMEX	DGP	Fri, Apr 25, 2008	21.52	21.55	20.95	21.03
40	AMEX	DGP	Thu, Apr 24, 2008	21.58	21.61	20.97	21.06
39	AMEX	DGP	Wed, Apr 23, 2008	21.94	22.11	21.61	22.07
38	AMEX	DGP	Tue, Apr 22, 2008	22.59	23.08	22.48	22.54
37	AMEX	DGP	Mon, Apr 21, 2008	22.78	22.86	22.34	22.61
36	AMEX	DGP	Fri, Apr 18, 2008	22.36	22.75	22.03	22.74
35	AMEX	DGP	Thu, Apr 17, 2008	24.09	24.12	23.67	23.68
34	AMEX	DGP	Wed, Apr 16, 2008	24.00	24.23	23.92	24.00
33	AMEX	DGP	Tue, Apr 15, 2008	23.25	23.35	23.04	23.19
32	AMEX	DGP	Mon, Apr 14, 2008	23.11	23.35	22.90	22.94
31	AMEX	DGP	Fri, Apr 11, 2008	23.13	23.40	22.70	23.06
30	AMEX	DGP	Thu, Apr 10, 2008	23.59	23.68	22.92	23.29
29	AMEX	DGP	Wed, Apr 9, 2008	22.57	23.58	22.56	23.52
28	AMEX	DGP	Tue, Apr 8, 2008	22.51	22.66	22.30	22.58
27	AMEX	DGP	Mon, Apr 7, 2008	22.84	23.31	22.78	23.06
26	AMEX	DGP	Fri, Apr 4, 2008	22.19	22.61	22.11	22.51
25	AMEX	DGP	Thu, Apr 3, 2008	21.76	22.35	21.32	22.13
24	AMEX	DGP	Wed, Apr 2, 2008	21.07	22.17	21.07	22.06
23	AMEX	DGP	Tue, Apr 1, 2008	21.30	21.77	20.40	20.97
22	AMEX	DGP	Mon, Mar 31, 2008	23.99	23.99	22.46	22.75
21	AMEX	DGP	Fri, Mar 28, 2008	23.50	24.12	23.14	23.50
20	AMEX	DGP	Thu, Mar 27, 2008	24.25	24.60	24.09	24.31
19	AMEX	DGP	Wed, Mar 26, 2008	24.15	24.64	24.12	24.55
18	AMEX	DGP	Tue, Mar 25, 2008	23.48	23.97	23.08	23.97
17	AMEX	DGP	Mon, Mar 24, 2008	22.67	23.31	22.25	22.54
16	AMEX	DGP	Thu, Mar 20, 2008	22.84	23.34	22.25	22.44
15	AMEX	DGP	Wed, Mar 19, 2008	25.50	25.50	23.80	24.25
14	AMEX	DGP	Tue, Mar 18, 2008	27.52	27.52	25.75	25.85
13	AMEX	DGP	Mon, Mar 17, 2008	28.30	28.70	26.66	27.35
12	AMEX	DGP	Fri, Mar 14, 2008	26.81	27.95	26.61	27.13
11	AMEX	DGP	Thu, Mar 13, 2008	27.07	27.15	26.54	26.84
10	AMEX	DGP	Wed, Mar 12, 2008	26.02	26.25	25.75	26.23
9	AMEX	DGP	Tue, Mar 11, 2008	26.03	26.03	25.25	25.74
8	AMEX	DGP	Mon, Mar 10, 2008	25.21	25.84	25.06	25.60
7	AMEX	DGP	Fri, Mar 7, 2008	26.19	26.19	25.50	25.76
6	AMEX	DGP	Thu, Mar 6, 2008	26.33	26.39	25.35	25.99
5	AMEX	DGP	Wed, Mar 5, 2008	25.81	26.77	25.67	26.60
4	AMEX	DGP	Tue, Mar 4, 2008	26.43	26.90	24.85	25.27
3	AMEX	DGP	Mon, Mar 3, 2008	26.70	27.00	26.15	26.36
2	AMEX	DGP	Fri, Feb 29, 2008	25.65	25.84	25.36	25.83
1	AMEX	DGP	Thu, Feb 28, 2008	25.25	25.72	25.25	25.70
#	Exchange	Symbol	Date	Open	High	Low	Close

DB Gold Double Long ETN due February 15, 2038 AMEX:DGP 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