WisdomTree Emerging Market SmallCap Fund AMEX:DGS Historical Prices

Below are the 4115 trading days of historical prices for DGS.

#	Exchange	Symbol	Date	Open	High	Low	Close
4115	AMEX	DGS	Wed, Mar 6, 2024	50.72	50.97	50.72	50.80
4114	AMEX	DGS	Tue, Mar 5, 2024	50.40	50.49	50.22	50.32
4113	AMEX	DGS	Mon, Mar 4, 2024	50.30	50.39	50.26	50.27
4112	AMEX	DGS	Fri, Mar 1, 2024	49.89	50.30	49.86	50.27
4111	AMEX	DGS	Thu, Feb 29, 2024	49.82	49.84	49.64	49.70
4110	AMEX	DGS	Wed, Feb 28, 2024	49.50	49.60	49.38	49.47
4109	AMEX	DGS	Tue, Feb 27, 2024	49.83	49.89	49.76	49.82
4108	AMEX	DGS	Mon, Feb 26, 2024	49.89	49.91	49.71	49.75
4107	AMEX	DGS	Fri, Feb 23, 2024	49.92	50.07	49.82	50.04
4106	AMEX	DGS	Thu, Feb 22, 2024	50.00	50.08	49.92	50.06
4105	AMEX	DGS	Wed, Feb 21, 2024	49.61	49.76	49.50	49.63
4104	AMEX	DGS	Tue, Feb 20, 2024	49.60	49.75	49.59	49.69
4103	AMEX	DGS	Fri, Feb 16, 2024	49.28	49.61	49.28	49.43
4102	AMEX	DGS	Thu, Feb 15, 2024	49.07	49.16	48.93	49.07
4101	AMEX	DGS	Wed, Feb 14, 2024	48.67	48.85	48.65	48.80
4100	AMEX	DGS	Tue, Feb 13, 2024	48.52	48.65	48.08	48.25
4099	AMEX	DGS	Mon, Feb 12, 2024	48.95	49.37	48.92	49.18
4098	AMEX	DGS	Fri, Feb 9, 2024	48.98	49.13	48.81	49.04
4097	AMEX	DGS	Thu, Feb 8, 2024	49.23	49.23	48.89	48.98
4096	AMEX	DGS	Wed, Feb 7, 2024	49.25	49.38	49.18	49.33
4095	AMEX	DGS	Tue, Feb 6, 2024	48.82	49.15	48.69	49.07
4094	AMEX	DGS	Mon, Feb 5, 2024	48.27	48.40	48.08	48.23
4093	AMEX	DGS	Fri, Feb 2, 2024	48.55	48.58	48.33	48.49
4092	AMEX	DGS	Thu, Feb 1, 2024	48.75	48.91	48.66	48.89
4091	AMEX	DGS	Wed, Jan 31, 2024	48.61	48.82	48.28	48.37
4090	AMEX	DGS	Tue, Jan 30, 2024	48.35	48.52	48.25	48.43
4089	AMEX	DGS	Mon, Jan 29, 2024	48.68	48.69	48.40	48.52
4088	AMEX	DGS	Fri, Jan 26, 2024	48.57	48.71	48.40	48.42
4087	AMEX	DGS	Thu, Jan 25, 2024	48.57	48.57	48.35	48.41
4086	AMEX	DGS	Wed, Jan 24, 2024	48.54	48.54	48.21	48.29
4085	AMEX	DGS	Tue, Jan 23, 2024	47.71	47.91	47.66	47.86
4084	AMEX	DGS	Mon, Jan 22, 2024	47.75	47.88	47.66	47.73
4083	AMEX	DGS	Fri, Jan 19, 2024	47.65	47.91	47.55	47.89
4082	AMEX	DGS	Thu, Jan 18, 2024	47.49	47.67	47.46	47.62
4081	AMEX	DGS	Wed, Jan 17, 2024	47.39	47.46	47.26	47.45
4080	AMEX	DGS	Tue, Jan 16, 2024	48.35	48.35	47.97	48.00
4079	AMEX	DGS	Fri, Jan 12, 2024	49.10	49.15	48.84	48.91
4078	AMEX	DGS	Thu, Jan 11, 2024	48.87	48.87	48.48	48.75
4077	AMEX	DGS	Wed, Jan 10, 2024	48.72	48.76	48.61	48.71
4076	AMEX	DGS	Tue, Jan 9, 2024	48.81	48.82	48.64	48.72
4075	AMEX	DGS	Mon, Jan 8, 2024	48.78	49.22	48.75	49.20
4074	AMEX	DGS	Fri, Jan 5, 2024	48.94	49.31	48.94	49.10
4073	AMEX	DGS	Thu, Jan 4, 2024	48.81	49.03	48.81	48.84
4072	AMEX	DGS	Wed, Jan 3, 2024	48.93	49.13	48.87	49.02
4071	AMEX	DGS	Tue, Jan 2, 2024	49.40	49.54	49.19	49.30
4070	AMEX	DGS	Fri, Dec 29, 2023	49.71	50.04	49.71	49.92
4069	AMEX	DGS	Thu, Dec 28, 2023	49.93	49.97	49.72	49.80
4068	AMEX	DGS	Wed, Dec 27, 2023	49.48	49.67	49.38	49.63
4067	AMEX	DGS	Tue, Dec 26, 2023	49.28	49.47	49.28	49.39
4066	AMEX	DGS	Fri, Dec 22, 2023	49.09	49.15	48.95	49.10
4065	AMEX	DGS	Thu, Dec 21, 2023	49.24	49.41	49.10	48.95
4064	AMEX	DGS	Wed, Dec 20, 2023	49.02	49.10	48.51	48.52
4063	AMEX	DGS	Tue, Dec 19, 2023	48.98	49.21	48.94	49.14
4062	AMEX	DGS	Mon, Dec 18, 2023	48.90	48.95	48.73	48.93
4061	AMEX	DGS	Fri, Dec 15, 2023	49.12	49.23	48.96	48.99
4060	AMEX	DGS	Thu, Dec 14, 2023	49.08	49.55	49.08	49.49
4059	AMEX	DGS	Wed, Dec 13, 2023	47.86	48.74	47.73	48.73
4058	AMEX	DGS	Tue, Dec 12, 2023	47.78	47.95	47.64	47.93
4057	AMEX	DGS	Mon, Dec 11, 2023	47.72	47.95	47.72	47.92
4056	AMEX	DGS	Fri, Dec 8, 2023	47.75	47.93	47.61	47.79
4055	AMEX	DGS	Thu, Dec 7, 2023	47.95	48.07	47.85	48.03
4054	AMEX	DGS	Wed, Dec 6, 2023	48.16	48.18	47.84	47.89
4053	AMEX	DGS	Tue, Dec 5, 2023	47.70	47.85	47.59	47.79
4052	AMEX	DGS	Mon, Dec 4, 2023	47.95	48.06	47.70	47.78
4051	AMEX	DGS	Fri, Dec 1, 2023	47.60	48.18	47.51	48.16
4050	AMEX	DGS	Thu, Nov 30, 2023	47.61	47.67	47.41	47.61
4049	AMEX	DGS	Wed, Nov 29, 2023	47.89	48.09	47.80	47.80
4048	AMEX	DGS	Tue, Nov 28, 2023	47.74	48.05	47.74	47.98
4047	AMEX	DGS	Mon, Nov 27, 2023	47.41	47.55	47.37	47.53
4046	AMEX	DGS	Fri, Nov 24, 2023	47.27	47.47	47.27	47.45
4045	AMEX	DGS	Wed, Nov 22, 2023	47.42	47.45	47.17	47.27
4044	AMEX	DGS	Tue, Nov 21, 2023	47.73	47.74	47.45	47.51
4043	AMEX	DGS	Mon, Nov 20, 2023	47.43	47.79	47.43	47.76
4042	AMEX	DGS	Fri, Nov 17, 2023	47.11	47.26	47.11	47.18
4041	AMEX	DGS	Thu, Nov 16, 2023	47.02	47.15	46.94	47.05
4040	AMEX	DGS	Wed, Nov 15, 2023	47.19	47.34	47.05	47.21
4039	AMEX	DGS	Tue, Nov 14, 2023	46.53	47.07	46.53	47.06
4038	AMEX	DGS	Mon, Nov 13, 2023	45.66	45.87	45.57	45.78
4037	AMEX	DGS	Fri, Nov 10, 2023	45.59	45.84	45.50	45.82
4036	AMEX	DGS	Thu, Nov 9, 2023	46.05	46.08	45.54	45.57
4035	AMEX	DGS	Wed, Nov 8, 2023	46.07	46.14	45.91	45.98
4034	AMEX	DGS	Tue, Nov 7, 2023	46.01	46.20	45.87	46.15
4033	AMEX	DGS	Mon, Nov 6, 2023	46.26	46.37	46.17	46.23
4032	AMEX	DGS	Fri, Nov 3, 2023	45.65	46.07	45.65	45.99
4031	AMEX	DGS	Thu, Nov 2, 2023	45.04	45.23	44.98	45.23
4030	AMEX	DGS	Wed, Nov 1, 2023	44.06	44.54	44.06	44.50
4029	AMEX	DGS	Tue, Oct 31, 2023	43.95	44.09	43.83	44.08
4028	AMEX	DGS	Mon, Oct 30, 2023	44.35	44.43	44.08	44.21
4027	AMEX	DGS	Fri, Oct 27, 2023	44.19	44.20	43.75	43.82
4026	AMEX	DGS	Thu, Oct 26, 2023	43.94	44.06	43.81	43.96
4025	AMEX	DGS	Wed, Oct 25, 2023	44.33	44.42	44.07	44.16
4024	AMEX	DGS	Tue, Oct 24, 2023	44.29	44.54	44.29	44.48
4023	AMEX	DGS	Mon, Oct 23, 2023	43.85	44.23	43.73	44.05
4022	AMEX	DGS	Fri, Oct 20, 2023	44.30	44.41	44.09	44.09
4021	AMEX	DGS	Thu, Oct 19, 2023	44.78	45.01	44.63	44.70
4020	AMEX	DGS	Wed, Oct 18, 2023	45.16	45.16	44.77	44.82
4019	AMEX	DGS	Tue, Oct 17, 2023	45.41	45.83	45.41	45.60
4018	AMEX	DGS	Mon, Oct 16, 2023	45.62	45.98	45.61	45.89
4017	AMEX	DGS	Fri, Oct 13, 2023	45.77	45.91	45.60	45.68
4016	AMEX	DGS	Thu, Oct 12, 2023	46.28	46.28	45.71	45.82
4015	AMEX	DGS	Wed, Oct 11, 2023	46.25	46.25	45.93	46.15
4014	AMEX	DGS	Tue, Oct 10, 2023	45.92	46.39	45.92	46.37
4013	AMEX	DGS	Mon, Oct 9, 2023	45.39	45.76	45.34	45.72
4012	AMEX	DGS	Fri, Oct 6, 2023	45.41	46.00	45.27	45.94
4011	AMEX	DGS	Thu, Oct 5, 2023	45.34	45.43	45.12	45.37
4010	AMEX	DGS	Wed, Oct 4, 2023	45.43	45.51	45.23	45.36
4009	AMEX	DGS	Tue, Oct 3, 2023	45.72	45.85	45.43	45.50
4008	AMEX	DGS	Mon, Oct 2, 2023	46.27	46.32	45.95	46.07
4007	AMEX	DGS	Fri, Sep 29, 2023	46.80	46.80	46.17	46.26
4006	AMEX	DGS	Thu, Sep 28, 2023	46.11	46.41	46.00	46.37
4005	AMEX	DGS	Wed, Sep 27, 2023	46.22	46.25	45.84	46.01
4004	AMEX	DGS	Tue, Sep 26, 2023	46.35	46.39	46.02	46.09
4003	AMEX	DGS	Mon, Sep 25, 2023	46.54	46.76	46.54	46.71
4002	AMEX	DGS	Fri, Sep 22, 2023	47.71	47.77	47.48	46.77
4001	AMEX	DGS	Thu, Sep 21, 2023	47.24	47.31	47.02	47.13
4000	AMEX	DGS	Wed, Sep 20, 2023	48.02	48.25	47.80	47.81
3999	AMEX	DGS	Tue, Sep 19, 2023	47.87	47.96	47.74	47.85
3998	AMEX	DGS	Mon, Sep 18, 2023	47.99	48.09	47.87	48.04
3997	AMEX	DGS	Fri, Sep 15, 2023	48.29	48.29	48.00	48.05
3996	AMEX	DGS	Thu, Sep 14, 2023	48.13	48.29	48.09	48.21
3995	AMEX	DGS	Wed, Sep 13, 2023	47.75	47.98	47.73	47.80
3994	AMEX	DGS	Tue, Sep 12, 2023	47.80	47.89	47.53	47.87
3993	AMEX	DGS	Mon, Sep 11, 2023	47.89	48.07	47.81	48.04
3992	AMEX	DGS	Fri, Sep 8, 2023	47.58	47.78	47.57	47.62
3991	AMEX	DGS	Thu, Sep 7, 2023	47.52	47.58	47.41	47.46
3990	AMEX	DGS	Wed, Sep 6, 2023	47.95	48.12	47.74	47.79
3989	AMEX	DGS	Tue, Sep 5, 2023	48.00	48.15	47.94	47.95
3988	AMEX	DGS	Fri, Sep 1, 2023	48.30	48.38	47.96	48.00
3987	AMEX	DGS	Thu, Aug 31, 2023	48.18	48.20	47.84	47.84
3986	AMEX	DGS	Wed, Aug 30, 2023	48.38	48.44	48.22	48.35
3985	AMEX	DGS	Tue, Aug 29, 2023	47.96	48.50	47.95	48.50
3984	AMEX	DGS	Mon, Aug 28, 2023	47.75	47.91	47.75	47.87
3983	AMEX	DGS	Fri, Aug 25, 2023	47.49	47.75	47.34	47.58
3982	AMEX	DGS	Thu, Aug 24, 2023	47.76	47.84	47.45	47.50
3981	AMEX	DGS	Wed, Aug 23, 2023	47.49	47.83	47.48	47.81
3980	AMEX	DGS	Tue, Aug 22, 2023	47.27	47.27	46.97	47.03
3979	AMEX	DGS	Mon, Aug 21, 2023	46.83	47.01	46.72	46.98
3978	AMEX	DGS	Fri, Aug 18, 2023	46.60	47.00	46.59	46.77
3977	AMEX	DGS	Thu, Aug 17, 2023	47.44	47.44	46.98	47.04
3976	AMEX	DGS	Wed, Aug 16, 2023	47.08	47.22	46.88	46.88
3975	AMEX	DGS	Tue, Aug 15, 2023	47.21	47.21	47.00	47.04
3974	AMEX	DGS	Mon, Aug 14, 2023	47.13	47.23	46.90	47.16
3973	AMEX	DGS	Fri, Aug 11, 2023	47.69	47.78	47.54	47.56
3972	AMEX	DGS	Thu, Aug 10, 2023	48.18	48.43	47.85	47.93
3971	AMEX	DGS	Wed, Aug 9, 2023	48.23	48.28	47.99	48.18
3970	AMEX	DGS	Tue, Aug 8, 2023	48.15	48.24	47.92	48.18
3969	AMEX	DGS	Mon, Aug 7, 2023	48.53	48.59	48.40	48.51
3968	AMEX	DGS	Fri, Aug 4, 2023	48.33	48.68	48.22	48.39
3967	AMEX	DGS	Thu, Aug 3, 2023	47.87	48.07	47.81	47.95
3966	AMEX	DGS	Wed, Aug 2, 2023	48.27	48.27	47.90	47.95
3965	AMEX	DGS	Tue, Aug 1, 2023	49.17	49.24	48.89	48.99
3964	AMEX	DGS	Mon, Jul 31, 2023	49.65	49.81	49.62	49.80
3963	AMEX	DGS	Fri, Jul 28, 2023	49.79	49.98	49.75	49.91
3962	AMEX	DGS	Thu, Jul 27, 2023	49.48	49.48	48.95	48.95
3961	AMEX	DGS	Wed, Jul 26, 2023	48.93	49.60	48.93	49.39
3960	AMEX	DGS	Tue, Jul 25, 2023	49.27	49.38	49.21	49.30
3959	AMEX	DGS	Mon, Jul 24, 2023	48.77	49.12	48.72	49.01
3958	AMEX	DGS	Fri, Jul 21, 2023	48.49	48.59	48.34	48.34
3957	AMEX	DGS	Thu, Jul 20, 2023	48.45	48.46	48.15	48.24
3956	AMEX	DGS	Wed, Jul 19, 2023	48.48	48.57	48.28	48.35
3955	AMEX	DGS	Tue, Jul 18, 2023	48.57	48.77	48.42	48.65
3954	AMEX	DGS	Mon, Jul 17, 2023	48.44	48.74	48.32	48.64
3953	AMEX	DGS	Fri, Jul 14, 2023	48.50	48.69	48.29	48.39
3952	AMEX	DGS	Thu, Jul 13, 2023	48.15	48.49	48.15	48.49
3951	AMEX	DGS	Wed, Jul 12, 2023	47.75	48.03	47.74	47.85
3950	AMEX	DGS	Tue, Jul 11, 2023	46.97	47.21	46.84	47.13
3949	AMEX	DGS	Mon, Jul 10, 2023	46.35	46.65	46.35	46.65
3948	AMEX	DGS	Fri, Jul 7, 2023	46.32	46.75	46.21	46.51
3947	AMEX	DGS	Thu, Jul 6, 2023	46.42	46.42	46.00	46.15
3946	AMEX	DGS	Wed, Jul 5, 2023	46.95	46.98	46.81	46.91
3945	AMEX	DGS	Mon, Jul 3, 2023	46.97	47.19	46.91	46.97
3944	AMEX	DGS	Fri, Jun 30, 2023	46.38	46.67	46.38	46.53
3943	AMEX	DGS	Thu, Jun 29, 2023	45.84	45.99	45.81	45.93
3942	AMEX	DGS	Wed, Jun 28, 2023	45.84	46.03	45.74	45.98
3941	AMEX	DGS	Tue, Jun 27, 2023	46.16	46.22	46.03	46.16
3940	AMEX	DGS	Mon, Jun 26, 2023	46.12	46.24	46.03	46.08
3939	AMEX	DGS	Fri, Jun 23, 2023	46.80	46.94	46.64	45.88
3938	AMEX	DGS	Thu, Jun 22, 2023	47.52	47.61	47.41	47.60
3937	AMEX	DGS	Wed, Jun 21, 2023	47.76	47.90	47.64	47.88
3936	AMEX	DGS	Tue, Jun 20, 2023	48.05	48.06	47.72	47.82
3935	AMEX	DGS	Fri, Jun 16, 2023	48.55	48.56	48.31	48.48
3934	AMEX	DGS	Thu, Jun 15, 2023	48.28	48.60	48.28	48.60
3933	AMEX	DGS	Wed, Jun 14, 2023	48.00	48.34	47.94	48.20
3932	AMEX	DGS	Tue, Jun 13, 2023	47.96	48.04	47.79	47.94
3931	AMEX	DGS	Mon, Jun 12, 2023	47.61	47.64	47.46	47.62
3930	AMEX	DGS	Fri, Jun 9, 2023	47.63	47.82	47.61	47.77
3929	AMEX	DGS	Thu, Jun 8, 2023	47.25	47.50	47.25	47.42
3928	AMEX	DGS	Wed, Jun 7, 2023	47.18	47.34	47.04	47.04
3927	AMEX	DGS	Tue, Jun 6, 2023	46.75	47.08	46.62	47.03
3926	AMEX	DGS	Mon, Jun 5, 2023	46.72	46.92	46.66	46.90
3925	AMEX	DGS	Fri, Jun 2, 2023	46.74	46.82	46.62	46.78
3924	AMEX	DGS	Thu, Jun 1, 2023	45.75	46.31	45.75	46.31
3923	AMEX	DGS	Wed, May 31, 2023	45.64	45.69	45.32	45.65
3922	AMEX	DGS	Tue, May 30, 2023	46.02	46.02	45.68	45.81
3921	AMEX	DGS	Fri, May 26, 2023	45.62	45.97	45.62	45.88
3920	AMEX	DGS	Thu, May 25, 2023	45.58	45.58	45.31	45.36
3919	AMEX	DGS	Wed, May 24, 2023	45.77	45.80	45.47	45.49
3918	AMEX	DGS	Tue, May 23, 2023	45.83	46.00	45.66	45.66
3917	AMEX	DGS	Mon, May 22, 2023	46.15	46.25	46.06	46.18
3916	AMEX	DGS	Fri, May 19, 2023	45.91	46.01	45.84	45.88
3915	AMEX	DGS	Thu, May 18, 2023	45.78	45.89	45.64	45.84
3914	AMEX	DGS	Wed, May 17, 2023	45.62	45.87	45.54	45.81
3913	AMEX	DGS	Tue, May 16, 2023	45.71	45.85	45.58	45.58
3912	AMEX	DGS	Mon, May 15, 2023	45.72	46.04	45.63	46.02
3911	AMEX	DGS	Fri, May 12, 2023	45.82	45.82	45.47	45.54
3910	AMEX	DGS	Thu, May 11, 2023	45.85	45.98	45.70	45.96
3909	AMEX	DGS	Wed, May 10, 2023	46.50	46.53	46.24	46.43
3908	AMEX	DGS	Tue, May 9, 2023	46.44	46.58	46.34	46.50
3907	AMEX	DGS	Mon, May 8, 2023	46.68	46.80	46.64	46.70
3906	AMEX	DGS	Fri, May 5, 2023	46.33	46.63	46.21	46.61
3905	AMEX	DGS	Thu, May 4, 2023	46.24	46.39	46.00	46.26
3904	AMEX	DGS	Wed, May 3, 2023	45.90	46.20	45.89	45.93
3903	AMEX	DGS	Tue, May 2, 2023	46.01	46.02	45.72	45.86
3902	AMEX	DGS	Mon, May 1, 2023	46.13	46.35	45.98	45.98
3901	AMEX	DGS	Fri, Apr 28, 2023	45.96	46.20	45.88	46.17
3900	AMEX	DGS	Thu, Apr 27, 2023	45.59	45.99	45.59	45.94
3899	AMEX	DGS	Wed, Apr 26, 2023	45.52	45.61	45.37	45.39
3898	AMEX	DGS	Tue, Apr 25, 2023	45.43	45.48	45.12	45.15
3897	AMEX	DGS	Mon, Apr 24, 2023	45.99	46.14	45.91	46.06
3896	AMEX	DGS	Fri, Apr 21, 2023	46.16	46.37	45.72	46.05
3895	AMEX	DGS	Thu, Apr 20, 2023	46.36	46.61	46.34	46.46
3894	AMEX	DGS	Wed, Apr 19, 2023	46.40	46.52	46.30	46.37
3893	AMEX	DGS	Tue, Apr 18, 2023	46.76	46.88	46.65	46.76
3892	AMEX	DGS	Mon, Apr 17, 2023	46.79	46.82	46.60	46.73
3891	AMEX	DGS	Fri, Apr 14, 2023	46.73	46.82	46.54	46.69
3890	AMEX	DGS	Thu, Apr 13, 2023	46.75	46.99	46.75	46.92
3889	AMEX	DGS	Wed, Apr 12, 2023	46.63	46.73	46.39	46.43
3888	AMEX	DGS	Tue, Apr 11, 2023	46.17	46.38	46.17	46.17
3887	AMEX	DGS	Mon, Apr 10, 2023	45.66	45.79	45.56	45.79
3886	AMEX	DGS	Thu, Apr 6, 2023	45.61	45.86	45.45	45.70
3885	AMEX	DGS	Wed, Apr 5, 2023	46.05	46.15	45.49	45.63
3884	AMEX	DGS	Tue, Apr 4, 2023	46.13	46.37	45.98	46.20
3883	AMEX	DGS	Mon, Apr 3, 2023	45.84	46.10	45.84	46.01
3882	AMEX	DGS	Fri, Mar 31, 2023	45.92	46.00	45.73	45.79
3881	AMEX	DGS	Thu, Mar 30, 2023	45.76	45.88	45.61	45.80
3880	AMEX	DGS	Wed, Mar 29, 2023	45.39	45.52	45.20	45.43
3879	AMEX	DGS	Tue, Mar 28, 2023	45.23	45.40	45.22	45.33
3878	AMEX	DGS	Mon, Mar 27, 2023	44.99	45.10	44.88	45.02
3877	AMEX	DGS	Fri, Mar 24, 2023	45.05	45.28	44.94	45.11
3876	AMEX	DGS	Thu, Mar 23, 2023	45.24	45.74	45.20	45.33
3875	AMEX	DGS	Wed, Mar 22, 2023	45.09	45.65	44.95	45.04
3874	AMEX	DGS	Tue, Mar 21, 2023	44.87	45.08	44.67	44.83
3873	AMEX	DGS	Mon, Mar 20, 2023	44.48	44.70	44.48	44.59
3872	AMEX	DGS	Fri, Mar 17, 2023	44.56	44.59	44.27	44.36
3871	AMEX	DGS	Thu, Mar 16, 2023	43.97	44.57	43.95	44.48
3870	AMEX	DGS	Wed, Mar 15, 2023	44.07	44.27	43.88	44.26
3869	AMEX	DGS	Tue, Mar 14, 2023	44.95	44.95	44.66	44.87
3868	AMEX	DGS	Mon, Mar 13, 2023	44.76	45.25	44.65	44.95
3867	AMEX	DGS	Fri, Mar 10, 2023	45.31	45.51	45.03	45.03
3866	AMEX	DGS	Thu, Mar 9, 2023	45.89	45.97	45.42	45.49
3865	AMEX	DGS	Wed, Mar 8, 2023	45.89	46.17	45.88	45.98
3864	AMEX	DGS	Tue, Mar 7, 2023	46.25	46.25	45.63	45.76
3863	AMEX	DGS	Mon, Mar 6, 2023	46.44	46.49	46.27	46.31
3862	AMEX	DGS	Fri, Mar 3, 2023	46.23	46.51	46.19	46.51
3861	AMEX	DGS	Thu, Mar 2, 2023	45.80	46.08	45.75	46.00
3860	AMEX	DGS	Wed, Mar 1, 2023	45.77	45.92	45.64	45.88
3859	AMEX	DGS	Tue, Feb 28, 2023	45.20	45.40	45.13	45.16
3858	AMEX	DGS	Mon, Feb 27, 2023	45.36	45.48	45.26	45.33
3857	AMEX	DGS	Fri, Feb 24, 2023	45.25	45.35	45.10	45.28
3856	AMEX	DGS	Thu, Feb 23, 2023	46.25	46.30	45.81	46.08
3855	AMEX	DGS	Wed, Feb 22, 2023	45.74	45.88	45.57	45.63
3854	AMEX	DGS	Tue, Feb 21, 2023	45.93	46.18	45.76	45.79
3853	AMEX	DGS	Fri, Feb 17, 2023	45.80	45.91	45.61	45.85
3852	AMEX	DGS	Thu, Feb 16, 2023	45.75	46.14	45.61	45.98
3851	AMEX	DGS	Wed, Feb 15, 2023	45.71	46.00	45.70	45.99
3850	AMEX	DGS	Tue, Feb 14, 2023	46.12	46.53	46.10	46.22
3849	AMEX	DGS	Mon, Feb 13, 2023	46.11	46.42	46.11	46.38
3848	AMEX	DGS	Fri, Feb 10, 2023	46.10	46.10	45.82	46.00
3847	AMEX	DGS	Thu, Feb 9, 2023	46.62	46.66	46.09	46.23
3846	AMEX	DGS	Wed, Feb 8, 2023	46.43	46.49	46.14	46.31
3845	AMEX	DGS	Tue, Feb 7, 2023	46.33	46.69	46.15	46.53
3844	AMEX	DGS	Mon, Feb 6, 2023	46.32	46.39	46.07	46.36
3843	AMEX	DGS	Fri, Feb 3, 2023	46.98	47.10	46.58	46.67
3842	AMEX	DGS	Thu, Feb 2, 2023	47.71	47.71	47.37	47.54
3841	AMEX	DGS	Wed, Feb 1, 2023	47.13	47.76	47.06	47.58
3840	AMEX	DGS	Tue, Jan 31, 2023	46.91	47.09	46.72	47.09
3839	AMEX	DGS	Mon, Jan 30, 2023	46.76	46.85	46.55	46.57
3838	AMEX	DGS	Fri, Jan 27, 2023	47.44	47.52	47.32	47.38
3837	AMEX	DGS	Thu, Jan 26, 2023	47.38	47.48	47.11	47.42
3836	AMEX	DGS	Wed, Jan 25, 2023	46.96	47.31	46.77	47.31
3835	AMEX	DGS	Tue, Jan 24, 2023	47.01	47.24	46.89	47.19
3834	AMEX	DGS	Mon, Jan 23, 2023	47.01	47.39	47.00	47.21
3833	AMEX	DGS	Fri, Jan 20, 2023	46.64	46.98	46.54	46.98
3832	AMEX	DGS	Thu, Jan 19, 2023	46.39	46.57	46.25	46.48
3831	AMEX	DGS	Wed, Jan 18, 2023	46.67	46.67	46.02	46.17
3830	AMEX	DGS	Tue, Jan 17, 2023	46.26	46.32	46.13	46.27
3829	AMEX	DGS	Fri, Jan 13, 2023	46.00	46.30	45.98	46.22
3828	AMEX	DGS	Thu, Jan 12, 2023	45.99	46.29	45.72	46.20
3827	AMEX	DGS	Wed, Jan 11, 2023	45.69	45.97	45.61	45.95
3826	AMEX	DGS	Tue, Jan 10, 2023	45.56	45.90	45.47	45.82
3825	AMEX	DGS	Mon, Jan 9, 2023	45.58	45.83	45.49	45.50
3824	AMEX	DGS	Fri, Jan 6, 2023	44.70	45.32	44.52	45.32
3823	AMEX	DGS	Thu, Jan 5, 2023	44.18	44.30	44.08	44.24
3822	AMEX	DGS	Wed, Jan 4, 2023	44.35	44.68	44.19	44.68
3821	AMEX	DGS	Tue, Jan 3, 2023	44.14	44.30	43.85	43.98
3820	AMEX	DGS	Fri, Dec 30, 2022	44.23	44.40	43.80	43.99
3819	AMEX	DGS	Thu, Dec 29, 2022	44.30	44.47	44.14	44.47
3818	AMEX	DGS	Wed, Dec 28, 2022	44.17	44.34	43.81	43.84
3817	AMEX	DGS	Tue, Dec 27, 2022	44.51	44.75	44.42	44.62
3816	AMEX	DGS	Fri, Dec 23, 2022	43.93	44.24	43.93	44.22
3815	AMEX	DGS	Thu, Dec 22, 2022	44.36	44.36	43.85	43.80
3814	AMEX	DGS	Wed, Dec 21, 2022	44.24	44.51	44.14	44.45
3813	AMEX	DGS	Tue, Dec 20, 2022	44.06	44.35	44.06	44.18
3812	AMEX	DGS	Mon, Dec 19, 2022	44.27	44.38	44.15	44.22
3811	AMEX	DGS	Fri, Dec 16, 2022	44.19	44.27	44.00	44.09
3810	AMEX	DGS	Thu, Dec 15, 2022	44.37	44.44	43.89	43.89
3809	AMEX	DGS	Wed, Dec 14, 2022	44.64	44.93	44.41	44.70
3808	AMEX	DGS	Tue, Dec 13, 2022	45.17	45.22	44.70	44.75
3807	AMEX	DGS	Mon, Dec 12, 2022	44.46	44.60	44.25	44.56
3806	AMEX	DGS	Fri, Dec 9, 2022	44.63	44.76	44.43	44.43
3805	AMEX	DGS	Thu, Dec 8, 2022	44.65	44.83	44.57	44.70
3804	AMEX	DGS	Wed, Dec 7, 2022	44.38	44.53	44.30	44.40
3803	AMEX	DGS	Tue, Dec 6, 2022	44.55	44.68	44.28	44.42
3802	AMEX	DGS	Mon, Dec 5, 2022	44.98	45.05	44.48	44.59
3801	AMEX	DGS	Fri, Dec 2, 2022	44.60	45.02	44.58	44.97
3800	AMEX	DGS	Thu, Dec 1, 2022	45.00	45.06	44.68	44.85
3799	AMEX	DGS	Wed, Nov 30, 2022	44.71	45.04	44.40	44.91
3798	AMEX	DGS	Tue, Nov 29, 2022	43.96	44.18	43.92	44.18
3797	AMEX	DGS	Mon, Nov 28, 2022	43.55	43.79	43.44	43.47
3796	AMEX	DGS	Fri, Nov 25, 2022	43.51	43.63	43.51	43.51
3795	AMEX	DGS	Wed, Nov 23, 2022	43.13	43.50	43.13	43.45
3794	AMEX	DGS	Tue, Nov 22, 2022	42.89	43.12	42.89	43.10
3793	AMEX	DGS	Mon, Nov 21, 2022	42.58	42.76	42.54	42.75
3792	AMEX	DGS	Fri, Nov 18, 2022	42.96	42.98	42.76	42.88
3791	AMEX	DGS	Thu, Nov 17, 2022	42.24	42.89	42.24	42.86
3790	AMEX	DGS	Wed, Nov 16, 2022	43.15	43.16	42.85	42.91
3789	AMEX	DGS	Tue, Nov 15, 2022	43.73	43.80	43.28	43.54
3788	AMEX	DGS	Mon, Nov 14, 2022	43.04	43.31	42.93	43.01
3787	AMEX	DGS	Fri, Nov 11, 2022	42.81	43.15	42.69	43.02
3786	AMEX	DGS	Thu, Nov 10, 2022	42.21	42.62	42.12	42.62
3785	AMEX	DGS	Wed, Nov 9, 2022	41.55	41.73	41.20	41.20
3784	AMEX	DGS	Tue, Nov 8, 2022	41.50	41.81	41.42	41.70
3783	AMEX	DGS	Mon, Nov 7, 2022	41.66	41.71	41.43	41.54
3782	AMEX	DGS	Fri, Nov 4, 2022	41.21	41.46	40.98	41.46
3781	AMEX	DGS	Thu, Nov 3, 2022	39.62	40.12	39.60	40.00
3780	AMEX	DGS	Wed, Nov 2, 2022	40.11	40.50	39.69	39.69
3779	AMEX	DGS	Tue, Nov 1, 2022	40.09	40.14	39.79	39.89
3778	AMEX	DGS	Mon, Oct 31, 2022	39.15	39.52	39.15	39.44
3777	AMEX	DGS	Fri, Oct 28, 2022	39.46	39.73	39.42	39.72
3776	AMEX	DGS	Thu, Oct 27, 2022	39.86	40.05	39.72	39.78
3775	AMEX	DGS	Wed, Oct 26, 2022	39.51	39.92	39.48	39.66
3774	AMEX	DGS	Tue, Oct 25, 2022	39.15	39.55	39.15	39.51
3773	AMEX	DGS	Mon, Oct 24, 2022	39.41	39.41	39.09	39.34
3772	AMEX	DGS	Fri, Oct 21, 2022	39.55	40.35	39.46	40.32
3771	AMEX	DGS	Thu, Oct 20, 2022	40.01	40.35	39.84	39.86
3770	AMEX	DGS	Wed, Oct 19, 2022	39.96	40.18	39.77	39.95
3769	AMEX	DGS	Tue, Oct 18, 2022	40.59	40.68	40.15	40.41
3768	AMEX	DGS	Mon, Oct 17, 2022	40.13	40.47	40.13	40.38
3767	AMEX	DGS	Fri, Oct 14, 2022	40.14	40.14	39.39	39.43
3766	AMEX	DGS	Thu, Oct 13, 2022	39.13	40.00	38.78	39.92
3765	AMEX	DGS	Wed, Oct 12, 2022	39.83	39.95	39.78	39.84
3764	AMEX	DGS	Tue, Oct 11, 2022	40.06	40.30	39.81	39.89
3763	AMEX	DGS	Mon, Oct 10, 2022	40.52	40.52	40.23	40.35
3762	AMEX	DGS	Fri, Oct 7, 2022	41.09	41.09	40.62	40.69
3761	AMEX	DGS	Thu, Oct 6, 2022	41.32	41.55	41.26	41.33
3760	AMEX	DGS	Wed, Oct 5, 2022	41.23	41.56	41.02	41.42
3759	AMEX	DGS	Tue, Oct 4, 2022	41.33	41.70	41.33	41.68
3758	AMEX	DGS	Mon, Oct 3, 2022	40.21	40.72	40.12	40.66
3757	AMEX	DGS	Fri, Sep 30, 2022	39.83	40.21	39.80	39.82
3756	AMEX	DGS	Thu, Sep 29, 2022	40.16	40.16	39.63	39.99
3755	AMEX	DGS	Wed, Sep 28, 2022	40.07	40.68	40.00	40.60
3754	AMEX	DGS	Tue, Sep 27, 2022	40.89	41.02	40.45	40.58
3753	AMEX	DGS	Mon, Sep 26, 2022	40.89	40.95	40.42	40.53
3752	AMEX	DGS	Fri, Sep 23, 2022	42.69	42.69	42.17	41.58
3751	AMEX	DGS	Thu, Sep 22, 2022	43.56	43.64	43.33	43.48
3750	AMEX	DGS	Wed, Sep 21, 2022	43.79	44.15	43.41	43.48
3749	AMEX	DGS	Tue, Sep 20, 2022	43.81	44.00	43.77	43.93
3748	AMEX	DGS	Mon, Sep 19, 2022	43.58	44.05	43.58	44.00
3747	AMEX	DGS	Fri, Sep 16, 2022	43.88	44.12	43.77	44.05
3746	AMEX	DGS	Thu, Sep 15, 2022	44.41	44.62	44.22	44.36
3745	AMEX	DGS	Wed, Sep 14, 2022	44.57	44.81	44.54	44.73
3744	AMEX	DGS	Tue, Sep 13, 2022	44.84	44.94	44.24	44.26
3743	AMEX	DGS	Mon, Sep 12, 2022	45.61	45.82	45.55	45.78
3742	AMEX	DGS	Fri, Sep 9, 2022	45.05	45.33	45.02	45.30
3741	AMEX	DGS	Thu, Sep 8, 2022	44.45	44.69	44.37	44.63
3740	AMEX	DGS	Wed, Sep 7, 2022	44.14	44.66	44.05	44.57
3739	AMEX	DGS	Tue, Sep 6, 2022	44.54	44.58	44.22	44.29
3738	AMEX	DGS	Fri, Sep 2, 2022	44.81	45.03	44.50	44.53
3737	AMEX	DGS	Thu, Sep 1, 2022	44.64	44.73	44.37	44.73
3736	AMEX	DGS	Wed, Aug 31, 2022	45.09	45.19	44.80	44.80
3735	AMEX	DGS	Tue, Aug 30, 2022	45.43	45.44	44.78	44.90
3734	AMEX	DGS	Mon, Aug 29, 2022	45.21	45.39	45.13	45.24
3733	AMEX	DGS	Fri, Aug 26, 2022	46.11	46.18	45.32	45.35
3732	AMEX	DGS	Thu, Aug 25, 2022	45.63	45.96	45.60	45.92
3731	AMEX	DGS	Wed, Aug 24, 2022	45.26	45.51	45.18	45.41
3730	AMEX	DGS	Tue, Aug 23, 2022	45.24	45.64	45.24	45.44
3729	AMEX	DGS	Mon, Aug 22, 2022	45.15	45.19	45.05	45.11
3728	AMEX	DGS	Fri, Aug 19, 2022	45.41	45.47	45.24	45.42
3727	AMEX	DGS	Thu, Aug 18, 2022	45.82	45.84	45.59	45.71
3726	AMEX	DGS	Wed, Aug 17, 2022	45.90	46.10	45.79	45.91
3725	AMEX	DGS	Tue, Aug 16, 2022	45.97	46.23	45.97	46.15
3724	AMEX	DGS	Mon, Aug 15, 2022	45.88	46.08	45.86	46.01
3723	AMEX	DGS	Fri, Aug 12, 2022	45.83	46.22	45.83	46.22
3722	AMEX	DGS	Thu, Aug 11, 2022	45.85	46.03	45.53	45.55
3721	AMEX	DGS	Wed, Aug 10, 2022	45.47	45.73	45.43	45.64
3720	AMEX	DGS	Tue, Aug 9, 2022	45.16	45.19	44.95	45.02
3719	AMEX	DGS	Mon, Aug 8, 2022	45.01	45.22	44.98	45.01
3718	AMEX	DGS	Fri, Aug 5, 2022	44.56	44.82	44.46	44.77
3717	AMEX	DGS	Thu, Aug 4, 2022	44.48	44.62	44.34	44.54
3716	AMEX	DGS	Wed, Aug 3, 2022	44.15	44.40	44.02	44.32
3715	AMEX	DGS	Tue, Aug 2, 2022	44.34	44.58	44.15	44.19
3714	AMEX	DGS	Mon, Aug 1, 2022	44.62	44.94	44.45	44.73
3713	AMEX	DGS	Fri, Jul 29, 2022	44.72	45.06	44.57	44.99
3712	AMEX	DGS	Thu, Jul 28, 2022	44.69	44.88	44.41	44.86
3711	AMEX	DGS	Wed, Jul 27, 2022	44.14	44.73	44.10	44.66
3710	AMEX	DGS	Tue, Jul 26, 2022	44.09	44.12	43.77	43.81
3709	AMEX	DGS	Mon, Jul 25, 2022	44.10	44.20	44.03	44.17
3708	AMEX	DGS	Fri, Jul 22, 2022	44.02	44.06	43.69	43.84
3707	AMEX	DGS	Thu, Jul 21, 2022	43.67	43.96	43.60	43.95
3706	AMEX	DGS	Wed, Jul 20, 2022	43.61	43.70	43.42	43.60
3705	AMEX	DGS	Tue, Jul 19, 2022	43.60	43.80	43.57	43.79
3704	AMEX	DGS	Mon, Jul 18, 2022	43.35	43.43	42.90	42.98
3703	AMEX	DGS	Fri, Jul 15, 2022	42.56	42.83	42.44	42.83
3702	AMEX	DGS	Thu, Jul 14, 2022	42.53	42.77	42.23	42.70
3701	AMEX	DGS	Wed, Jul 13, 2022	42.69	43.19	42.69	43.02
3700	AMEX	DGS	Tue, Jul 12, 2022	43.14	43.31	43.02	43.07
3699	AMEX	DGS	Mon, Jul 11, 2022	43.36	43.43	43.13	43.27
3698	AMEX	DGS	Fri, Jul 8, 2022	43.88	44.12	43.71	43.98
3697	AMEX	DGS	Thu, Jul 7, 2022	43.58	43.94	43.58	43.90
3696	AMEX	DGS	Wed, Jul 6, 2022	43.08	43.32	42.98	43.19
3695	AMEX	DGS	Tue, Jul 5, 2022	43.20	43.58	43.06	43.58
3694	AMEX	DGS	Fri, Jul 1, 2022	43.93	44.23	43.72	44.22
3693	AMEX	DGS	Thu, Jun 30, 2022	44.28	44.65	44.09	44.64
3692	AMEX	DGS	Wed, Jun 29, 2022	45.22	45.22	44.87	45.01
3691	AMEX	DGS	Tue, Jun 28, 2022	45.62	45.71	45.10	45.14
3690	AMEX	DGS	Mon, Jun 27, 2022	45.59	45.65	45.44	45.53
3689	AMEX	DGS	Fri, Jun 24, 2022	45.04	45.55	45.04	45.55
3688	AMEX	DGS	Thu, Jun 23, 2022	45.85	46.01	45.55	44.79
3687	AMEX	DGS	Wed, Jun 22, 2022	45.90	46.20	45.83	45.95
3686	AMEX	DGS	Tue, Jun 21, 2022	46.68	46.78	46.54	46.64
3685	AMEX	DGS	Fri, Jun 17, 2022	46.45	46.60	46.21	46.42
3684	AMEX	DGS	Thu, Jun 16, 2022	46.57	46.70	46.18	46.59
3683	AMEX	DGS	Wed, Jun 15, 2022	47.41	48.11	47.16	47.91
3682	AMEX	DGS	Tue, Jun 14, 2022	47.22	47.33	46.98	47.21
3681	AMEX	DGS	Mon, Jun 13, 2022	47.38	47.58	46.81	46.98
3680	AMEX	DGS	Fri, Jun 10, 2022	48.64	48.68	48.35	48.52
3679	AMEX	DGS	Thu, Jun 9, 2022	49.41	49.41	48.87	48.87
3678	AMEX	DGS	Wed, Jun 8, 2022	49.76	49.90	49.56	49.62
3677	AMEX	DGS	Tue, Jun 7, 2022	49.58	49.96	49.58	49.91
3676	AMEX	DGS	Mon, Jun 6, 2022	50.36	50.45	49.78	49.81
3675	AMEX	DGS	Fri, Jun 3, 2022	50.43	50.43	50.00	50.11
3674	AMEX	DGS	Thu, Jun 2, 2022	50.26	50.78	50.19	50.75
3673	AMEX	DGS	Wed, Jun 1, 2022	50.47	50.59	49.84	50.04
3672	AMEX	DGS	Tue, May 31, 2022	50.46	50.46	50.05	50.05
3671	AMEX	DGS	Fri, May 27, 2022	49.84	49.92	49.73	49.92
3670	AMEX	DGS	Thu, May 26, 2022	49.26	49.67	49.25	49.59
3669	AMEX	DGS	Wed, May 25, 2022	48.81	49.34	48.81	49.16
3668	AMEX	DGS	Tue, May 24, 2022	48.99	49.18	48.66	49.11
3667	AMEX	DGS	Mon, May 23, 2022	49.40	49.73	49.37	49.56
3666	AMEX	DGS	Fri, May 20, 2022	49.13	49.17	48.44	48.94
3665	AMEX	DGS	Thu, May 19, 2022	48.37	49.05	48.37	48.88
3664	AMEX	DGS	Wed, May 18, 2022	48.69	48.89	48.06	48.13
3663	AMEX	DGS	Tue, May 17, 2022	49.02	49.13	48.84	49.10
3662	AMEX	DGS	Mon, May 16, 2022	48.08	48.37	48.05	48.26
3661	AMEX	DGS	Fri, May 13, 2022	47.65	48.19	47.65	48.12
3660	AMEX	DGS	Thu, May 12, 2022	47.10	47.49	46.84	47.22
3659	AMEX	DGS	Wed, May 11, 2022	47.98	48.25	47.49	47.52
3658	AMEX	DGS	Tue, May 10, 2022	48.67	48.75	47.95	48.18
3657	AMEX	DGS	Mon, May 9, 2022	48.33	48.60	48.08	48.18
3656	AMEX	DGS	Fri, May 6, 2022	49.41	49.59	49.01	49.41
3655	AMEX	DGS	Thu, May 5, 2022	50.43	50.43	49.34	49.68
3654	AMEX	DGS	Wed, May 4, 2022	50.25	51.28	49.99	51.11
3653	AMEX	DGS	Tue, May 3, 2022	50.34	50.58	50.21	50.50
3652	AMEX	DGS	Mon, May 2, 2022	50.14	50.14	49.42	50.00
3651	AMEX	DGS	Fri, Apr 29, 2022	50.78	50.95	50.25	50.28
3650	AMEX	DGS	Thu, Apr 28, 2022	50.34	50.60	49.84	50.51
3649	AMEX	DGS	Wed, Apr 27, 2022	49.93	50.30	49.80	50.09
3648	AMEX	DGS	Tue, Apr 26, 2022	50.42	50.47	49.85	49.85
3647	AMEX	DGS	Mon, Apr 25, 2022	50.64	50.94	50.29	50.86
3646	AMEX	DGS	Fri, Apr 22, 2022	51.99	52.09	51.40	51.44
3645	AMEX	DGS	Thu, Apr 21, 2022	52.73	52.85	51.87	51.94
3644	AMEX	DGS	Wed, Apr 20, 2022	52.82	52.88	52.61	52.83
3643	AMEX	DGS	Tue, Apr 19, 2022	52.76	52.88	52.66	52.82
3642	AMEX	DGS	Mon, Apr 18, 2022	52.81	53.10	52.69	52.96
3641	AMEX	DGS	Thu, Apr 14, 2022	53.00	53.13	52.79	52.91
3640	AMEX	DGS	Wed, Apr 13, 2022	52.90	53.22	52.88	53.20
3639	AMEX	DGS	Tue, Apr 12, 2022	53.09	53.17	52.66	52.73
3638	AMEX	DGS	Mon, Apr 11, 2022	52.97	53.06	52.73	52.73
3637	AMEX	DGS	Fri, Apr 8, 2022	53.33	53.60	53.22	53.42
3636	AMEX	DGS	Thu, Apr 7, 2022	53.24	53.45	53.02	53.25
3635	AMEX	DGS	Wed, Apr 6, 2022	53.74	53.87	53.44	53.66
3634	AMEX	DGS	Tue, Apr 5, 2022	54.42	54.42	53.77	53.87
3633	AMEX	DGS	Mon, Apr 4, 2022	54.26	54.57	54.24	54.52
3632	AMEX	DGS	Fri, Apr 1, 2022	53.80	53.96	53.56	53.96
3631	AMEX	DGS	Thu, Mar 31, 2022	53.39	53.62	53.28	53.30
3630	AMEX	DGS	Wed, Mar 30, 2022	53.59	53.80	53.45	53.58
3629	AMEX	DGS	Tue, Mar 29, 2022	53.50	53.68	53.32	53.61
3628	AMEX	DGS	Mon, Mar 28, 2022	52.91	53.11	52.70	53.11
3627	AMEX	DGS	Fri, Mar 25, 2022	52.88	53.09	52.76	53.05
3626	AMEX	DGS	Thu, Mar 24, 2022	52.92	53.31	52.75	53.09
3625	AMEX	DGS	Wed, Mar 23, 2022	52.67	52.99	52.59	52.75
3624	AMEX	DGS	Tue, Mar 22, 2022	52.84	53.01	52.84	52.91
3623	AMEX	DGS	Mon, Mar 21, 2022	52.37	52.55	52.21	52.52
3622	AMEX	DGS	Fri, Mar 18, 2022	51.94	52.65	51.80	52.62
3621	AMEX	DGS	Thu, Mar 17, 2022	51.72	52.15	51.66	52.11
3620	AMEX	DGS	Wed, Mar 16, 2022	51.03	52.00	50.91	52.00
3619	AMEX	DGS	Tue, Mar 15, 2022	49.65	50.25	49.46	50.09
3618	AMEX	DGS	Mon, Mar 14, 2022	50.65	50.81	49.97	50.06
3617	AMEX	DGS	Fri, Mar 11, 2022	51.32	51.39	50.50	50.50
3616	AMEX	DGS	Thu, Mar 10, 2022	50.93	51.03	50.65	51.03
3615	AMEX	DGS	Wed, Mar 9, 2022	50.78	51.37	50.74	51.26
3614	AMEX	DGS	Tue, Mar 8, 2022	50.12	50.40	49.60	49.90
3613	AMEX	DGS	Mon, Mar 7, 2022	51.23	51.24	50.06	50.10
3612	AMEX	DGS	Fri, Mar 4, 2022	51.81	52.13	51.71	52.07
3611	AMEX	DGS	Thu, Mar 3, 2022	52.77	52.91	52.52	52.66
3610	AMEX	DGS	Wed, Mar 2, 2022	52.21	52.81	51.98	52.66
3609	AMEX	DGS	Tue, Mar 1, 2022	52.45	52.67	51.77	52.02
3608	AMEX	DGS	Mon, Feb 28, 2022	52.03	52.55	51.97	52.46
3607	AMEX	DGS	Fri, Feb 25, 2022	52.28	52.86	52.09	52.81
3606	AMEX	DGS	Thu, Feb 24, 2022	50.86	51.94	50.50	51.94
3605	AMEX	DGS	Wed, Feb 23, 2022	53.32	53.32	52.71	52.74
3604	AMEX	DGS	Tue, Feb 22, 2022	52.83	53.05	52.62	52.82
3603	AMEX	DGS	Fri, Feb 18, 2022	53.32	53.44	53.18	53.27
3602	AMEX	DGS	Thu, Feb 17, 2022	53.45	53.49	53.13	53.26
3601	AMEX	DGS	Wed, Feb 16, 2022	53.34	53.82	53.25	53.56
3600	AMEX	DGS	Tue, Feb 15, 2022	52.96	53.28	52.92	53.27
3599	AMEX	DGS	Mon, Feb 14, 2022	52.63	52.75	52.32	52.60
3598	AMEX	DGS	Fri, Feb 11, 2022	53.41	53.59	52.78	52.88
3597	AMEX	DGS	Thu, Feb 10, 2022	53.37	53.93	53.33	53.42
3596	AMEX	DGS	Wed, Feb 9, 2022	53.57	53.85	53.50	53.79
3595	AMEX	DGS	Tue, Feb 8, 2022	52.93	53.30	52.93	53.30
3594	AMEX	DGS	Mon, Feb 7, 2022	52.68	53.12	52.65	52.83
3593	AMEX	DGS	Fri, Feb 4, 2022	52.25	52.63	52.12	52.50
3592	AMEX	DGS	Thu, Feb 3, 2022	52.45	52.68	52.31	52.50
3591	AMEX	DGS	Wed, Feb 2, 2022	52.92	53.02	52.64	52.93
3590	AMEX	DGS	Tue, Feb 1, 2022	52.67	52.87	52.43	52.84
3589	AMEX	DGS	Mon, Jan 31, 2022	51.87	52.75	51.87	52.73
3588	AMEX	DGS	Fri, Jan 28, 2022	51.11	51.56	50.91	51.43
3587	AMEX	DGS	Thu, Jan 27, 2022	51.44	51.66	51.05	51.17
3586	AMEX	DGS	Wed, Jan 26, 2022	52.15	52.38	51.48	51.61
3585	AMEX	DGS	Tue, Jan 25, 2022	51.70	52.21	51.49	52.06
3584	AMEX	DGS	Mon, Jan 24, 2022	52.15	52.19	51.18	52.19
3583	AMEX	DGS	Fri, Jan 21, 2022	53.21	53.27	52.75	52.86
3582	AMEX	DGS	Thu, Jan 20, 2022	53.81	53.99	53.35	53.37
3581	AMEX	DGS	Wed, Jan 19, 2022	53.39	53.58	53.32	53.45
3580	AMEX	DGS	Tue, Jan 18, 2022	53.01	53.20	52.82	52.97
3579	AMEX	DGS	Fri, Jan 14, 2022	53.42	53.52	53.23	53.49
3578	AMEX	DGS	Thu, Jan 13, 2022	53.90	53.90	53.45	53.54
3577	AMEX	DGS	Wed, Jan 12, 2022	53.67	53.99	53.64	53.95
3576	AMEX	DGS	Tue, Jan 11, 2022	52.89	53.39	52.82	53.37
3575	AMEX	DGS	Mon, Jan 10, 2022	52.82	52.92	52.53	52.88
3574	AMEX	DGS	Fri, Jan 7, 2022	52.61	52.93	52.48	52.86
3573	AMEX	DGS	Thu, Jan 6, 2022	52.75	52.93	52.60	52.66
3572	AMEX	DGS	Wed, Jan 5, 2022	53.05	53.27	52.61	52.62
3571	AMEX	DGS	Tue, Jan 4, 2022	53.10	53.23	52.97	52.97
3570	AMEX	DGS	Mon, Jan 3, 2022	52.90	53.04	52.73	53.01
3569	AMEX	DGS	Fri, Dec 31, 2021	52.96	53.19	52.90	52.92
3568	AMEX	DGS	Thu, Dec 30, 2021	52.80	53.01	52.80	52.93
3567	AMEX	DGS	Wed, Dec 29, 2021	52.77	52.86	52.59	52.78
3566	AMEX	DGS	Tue, Dec 28, 2021	52.74	52.86	52.67	52.80
3565	AMEX	DGS	Mon, Dec 27, 2021	52.68	52.86	52.61	52.85
3564	AMEX	DGS	Thu, Dec 23, 2021	52.82	53.11	52.82	52.47
3563	AMEX	DGS	Wed, Dec 22, 2021	52.31	52.74	52.29	52.68
3562	AMEX	DGS	Tue, Dec 21, 2021	51.99	52.31	51.95	52.31
3561	AMEX	DGS	Mon, Dec 20, 2021	51.45	51.90	51.21	51.90
3560	AMEX	DGS	Fri, Dec 17, 2021	52.02	52.22	51.84	51.91
3559	AMEX	DGS	Thu, Dec 16, 2021	52.36	52.56	52.25	52.36
3558	AMEX	DGS	Wed, Dec 15, 2021	51.76	52.25	51.58	52.16
3557	AMEX	DGS	Tue, Dec 14, 2021	51.88	51.96	51.65	51.86
3556	AMEX	DGS	Mon, Dec 13, 2021	52.36	52.39	52.02	52.16
3555	AMEX	DGS	Fri, Dec 10, 2021	52.52	52.66	52.44	52.64
3554	AMEX	DGS	Thu, Dec 9, 2021	52.65	52.70	52.46	52.59
3553	AMEX	DGS	Wed, Dec 8, 2021	52.70	52.95	52.63	52.93
3552	AMEX	DGS	Tue, Dec 7, 2021	52.38	52.69	52.38	52.66
3551	AMEX	DGS	Mon, Dec 6, 2021	51.98	52.11	51.79	51.98
3550	AMEX	DGS	Fri, Dec 3, 2021	52.02	52.18	51.63	51.90
3549	AMEX	DGS	Thu, Dec 2, 2021	51.58	51.90	51.54	51.73
3548	AMEX	DGS	Wed, Dec 1, 2021	51.80	52.10	51.20	51.20
3547	AMEX	DGS	Tue, Nov 30, 2021	51.36	51.54	50.86	51.30
3546	AMEX	DGS	Mon, Nov 29, 2021	51.37	51.38	50.97	51.12
3545	AMEX	DGS	Fri, Nov 26, 2021	51.25	51.25	50.76	51.06
3544	AMEX	DGS	Wed, Nov 24, 2021	52.14	52.40	52.14	52.40
3543	AMEX	DGS	Tue, Nov 23, 2021	52.27	52.43	52.09	52.33
3542	AMEX	DGS	Mon, Nov 22, 2021	52.59	52.63	52.32	52.33
3541	AMEX	DGS	Fri, Nov 19, 2021	52.60	52.67	52.37	52.39
3540	AMEX	DGS	Thu, Nov 18, 2021	52.58	52.68	52.39	52.65
3539	AMEX	DGS	Wed, Nov 17, 2021	53.09	53.09	52.75	52.86
3538	AMEX	DGS	Tue, Nov 16, 2021	53.13	53.15	52.94	53.01
3537	AMEX	DGS	Mon, Nov 15, 2021	53.36	53.44	53.22	53.24
3536	AMEX	DGS	Fri, Nov 12, 2021	53.19	53.39	53.19	53.31
3535	AMEX	DGS	Thu, Nov 11, 2021	53.10	53.33	53.10	53.26
3534	AMEX	DGS	Wed, Nov 10, 2021	52.99	53.08	52.46	52.53
3533	AMEX	DGS	Tue, Nov 9, 2021	53.03	53.08	52.73	52.84
3532	AMEX	DGS	Mon, Nov 8, 2021	52.78	52.92	52.70	52.91
3531	AMEX	DGS	Fri, Nov 5, 2021	52.54	52.54	52.32	52.48
3530	AMEX	DGS	Thu, Nov 4, 2021	52.46	52.50	52.20	52.39
3529	AMEX	DGS	Wed, Nov 3, 2021	52.13	52.64	51.97	52.63
3528	AMEX	DGS	Tue, Nov 2, 2021	52.16	52.16	52.01	52.04
3527	AMEX	DGS	Mon, Nov 1, 2021	52.40	52.45	52.26	52.35
3526	AMEX	DGS	Fri, Oct 29, 2021	52.33	52.34	52.12	52.31
3525	AMEX	DGS	Thu, Oct 28, 2021	52.60	52.71	52.52	52.70
3524	AMEX	DGS	Wed, Oct 27, 2021	52.90	53.01	52.74	52.79
3523	AMEX	DGS	Tue, Oct 26, 2021	53.18	53.24	52.84	52.92
3522	AMEX	DGS	Mon, Oct 25, 2021	53.22	53.27	52.88	53.14
3521	AMEX	DGS	Fri, Oct 22, 2021	53.06	53.16	52.70	53.03
3520	AMEX	DGS	Thu, Oct 21, 2021	53.33	53.33	53.04	53.17
3519	AMEX	DGS	Wed, Oct 20, 2021	53.97	53.97	53.78	53.89
3518	AMEX	DGS	Tue, Oct 19, 2021	53.87	54.05	53.75	53.98
3517	AMEX	DGS	Mon, Oct 18, 2021	53.24	53.58	53.24	53.46
3516	AMEX	DGS	Fri, Oct 15, 2021	53.26	53.65	53.25	53.55
3515	AMEX	DGS	Thu, Oct 14, 2021	53.15	53.21	52.98	53.17
3514	AMEX	DGS	Wed, Oct 13, 2021	52.72	52.97	52.63	52.96
3513	AMEX	DGS	Tue, Oct 12, 2021	52.59	52.71	52.45	52.45
3512	AMEX	DGS	Mon, Oct 11, 2021	52.96	53.17	52.79	52.81
3511	AMEX	DGS	Fri, Oct 8, 2021	53.10	53.14	52.95	53.05
3510	AMEX	DGS	Thu, Oct 7, 2021	53.24	53.49	53.24	53.30
3509	AMEX	DGS	Wed, Oct 6, 2021	52.29	52.76	52.17	52.75
3508	AMEX	DGS	Tue, Oct 5, 2021	52.97	53.15	52.97	52.98
3507	AMEX	DGS	Mon, Oct 4, 2021	53.08	53.08	52.49	52.67
3506	AMEX	DGS	Fri, Oct 1, 2021	53.37	53.52	53.01	53.42
3505	AMEX	DGS	Thu, Sep 30, 2021	53.71	53.86	53.41	53.48
3504	AMEX	DGS	Wed, Sep 29, 2021	53.30	53.36	52.95	53.04
3503	AMEX	DGS	Tue, Sep 28, 2021	53.65	53.71	53.32	53.43
3502	AMEX	DGS	Mon, Sep 27, 2021	53.73	53.99	53.66	53.91
3501	AMEX	DGS	Fri, Sep 24, 2021	54.02	54.18	54.01	54.09
3500	AMEX	DGS	Thu, Sep 23, 2021	55.22	55.48	55.21	54.72
3499	AMEX	DGS	Wed, Sep 22, 2021	54.81	55.25	54.81	54.95
3498	AMEX	DGS	Tue, Sep 21, 2021	54.23	54.38	54.09	54.28
3497	AMEX	DGS	Mon, Sep 20, 2021	53.82	54.03	53.56	53.81
3496	AMEX	DGS	Fri, Sep 17, 2021	55.26	55.31	54.98	55.07
3495	AMEX	DGS	Thu, Sep 16, 2021	55.28	55.40	55.14	55.37
3494	AMEX	DGS	Wed, Sep 15, 2021	55.78	56.02	55.70	55.97
3493	AMEX	DGS	Tue, Sep 14, 2021	55.95	56.01	55.63	55.68
3492	AMEX	DGS	Mon, Sep 13, 2021	56.00	56.20	55.95	56.09
3491	AMEX	DGS	Fri, Sep 10, 2021	55.80	55.85	55.55	55.59
3490	AMEX	DGS	Thu, Sep 9, 2021	55.38	55.61	55.33	55.48
3489	AMEX	DGS	Wed, Sep 8, 2021	55.47	55.47	55.03	55.12
3488	AMEX	DGS	Tue, Sep 7, 2021	55.70	55.88	55.56	55.76
3487	AMEX	DGS	Fri, Sep 3, 2021	55.89	56.11	55.89	56.05
3486	AMEX	DGS	Thu, Sep 2, 2021	55.90	56.04	55.80	55.83
3485	AMEX	DGS	Wed, Sep 1, 2021	55.46	55.83	55.46	55.71
3484	AMEX	DGS	Tue, Aug 31, 2021	55.46	55.46	55.29	55.35
3483	AMEX	DGS	Mon, Aug 30, 2021	54.88	54.96	54.74	54.79
3482	AMEX	DGS	Fri, Aug 27, 2021	54.31	54.75	54.13	54.73
3481	AMEX	DGS	Thu, Aug 26, 2021	54.22	54.23	53.92	54.05
3480	AMEX	DGS	Wed, Aug 25, 2021	54.14	54.37	54.14	54.30
3479	AMEX	DGS	Tue, Aug 24, 2021	53.57	53.87	53.57	53.80
3478	AMEX	DGS	Mon, Aug 23, 2021	52.94	53.24	52.94	53.13
3477	AMEX	DGS	Fri, Aug 20, 2021	51.76	52.24	51.76	52.18
3476	AMEX	DGS	Thu, Aug 19, 2021	51.90	52.27	51.90	52.12
3475	AMEX	DGS	Wed, Aug 18, 2021	52.96	53.13	52.64	52.64
3474	AMEX	DGS	Tue, Aug 17, 2021	52.40	52.51	52.14	52.41
3473	AMEX	DGS	Mon, Aug 16, 2021	53.34	53.45	53.16	53.40
3472	AMEX	DGS	Fri, Aug 13, 2021	53.71	53.81	53.52	53.81
3471	AMEX	DGS	Thu, Aug 12, 2021	53.96	54.01	53.84	54.01
3470	AMEX	DGS	Wed, Aug 11, 2021	53.85	53.96	53.66	53.96
3469	AMEX	DGS	Tue, Aug 10, 2021	53.73	53.74	53.60	53.69
3468	AMEX	DGS	Mon, Aug 9, 2021	54.12	54.19	53.99	54.01
3467	AMEX	DGS	Fri, Aug 6, 2021	54.29	54.29	54.08	54.20
3466	AMEX	DGS	Thu, Aug 5, 2021	54.41	54.49	54.36	54.43
3465	AMEX	DGS	Wed, Aug 4, 2021	54.74	54.81	54.34	54.55
3464	AMEX	DGS	Tue, Aug 3, 2021	54.16	54.48	53.97	54.41
3463	AMEX	DGS	Mon, Aug 2, 2021	54.17	54.37	54.10	54.11
3462	AMEX	DGS	Fri, Jul 30, 2021	53.81	54.15	53.79	53.96
3461	AMEX	DGS	Thu, Jul 29, 2021	54.11	54.25	54.03	54.20
3460	AMEX	DGS	Wed, Jul 28, 2021	53.33	53.69	53.16	53.66
3459	AMEX	DGS	Tue, Jul 27, 2021	53.19	53.19	52.73	53.15
3458	AMEX	DGS	Mon, Jul 26, 2021	53.74	53.92	53.64	53.92
3457	AMEX	DGS	Fri, Jul 23, 2021	54.30	54.30	53.99	54.21
3456	AMEX	DGS	Thu, Jul 22, 2021	54.38	54.48	54.17	54.38
3455	AMEX	DGS	Wed, Jul 21, 2021	53.70	54.18	53.70	54.15
3454	AMEX	DGS	Tue, Jul 20, 2021	53.56	54.04	53.42	54.01
3453	AMEX	DGS	Mon, Jul 19, 2021	54.17	54.21	53.79	54.01
3452	AMEX	DGS	Fri, Jul 16, 2021	54.92	54.92	54.56	54.63
3451	AMEX	DGS	Thu, Jul 15, 2021	54.76	54.86	54.58	54.71
3450	AMEX	DGS	Wed, Jul 14, 2021	54.54	54.54	54.30	54.49
3449	AMEX	DGS	Tue, Jul 13, 2021	54.19	54.43	54.10	54.19
3448	AMEX	DGS	Mon, Jul 12, 2021	54.30	54.58	54.10	54.56
3447	AMEX	DGS	Fri, Jul 9, 2021	54.05	54.30	54.05	54.30
3446	AMEX	DGS	Thu, Jul 8, 2021	53.75	54.00	53.67	53.86
3445	AMEX	DGS	Wed, Jul 7, 2021	54.55	54.57	54.12	54.49
3444	AMEX	DGS	Tue, Jul 6, 2021	54.50	54.64	54.19	54.35
3443	AMEX	DGS	Fri, Jul 2, 2021	54.47	54.73	54.42	54.65
3442	AMEX	DGS	Thu, Jul 1, 2021	54.46	54.52	54.16	54.42
3441	AMEX	DGS	Wed, Jun 30, 2021	54.43	54.53	54.32	54.48
3440	AMEX	DGS	Tue, Jun 29, 2021	54.16	54.30	54.06	54.30
3439	AMEX	DGS	Mon, Jun 28, 2021	54.39	54.48	54.30	54.40
3438	AMEX	DGS	Fri, Jun 25, 2021	54.30	54.36	54.08	54.25
3437	AMEX	DGS	Thu, Jun 24, 2021	53.84	54.03	53.82	54.03
3436	AMEX	DGS	Wed, Jun 23, 2021	54.33	54.48	54.21	53.51
3435	AMEX	DGS	Tue, Jun 22, 2021	54.02	54.46	54.01	54.41
3434	AMEX	DGS	Mon, Jun 21, 2021	54.04	54.37	53.86	54.27
3433	AMEX	DGS	Fri, Jun 18, 2021	53.99	54.15	53.85	53.95
3432	AMEX	DGS	Thu, Jun 17, 2021	54.34	54.43	54.11	54.26
3431	AMEX	DGS	Wed, Jun 16, 2021	54.77	54.89	54.02	54.24
3430	AMEX	DGS	Tue, Jun 15, 2021	54.91	54.91	54.65	54.80
3429	AMEX	DGS	Mon, Jun 14, 2021	54.80	54.96	54.70	54.87
3428	AMEX	DGS	Fri, Jun 11, 2021	54.97	54.97	54.62	54.79
3427	AMEX	DGS	Thu, Jun 10, 2021	54.80	55.08	54.77	54.95
3426	AMEX	DGS	Wed, Jun 9, 2021	54.77	54.81	54.59	54.67
3425	AMEX	DGS	Tue, Jun 8, 2021	54.81	54.87	54.66	54.80
3424	AMEX	DGS	Mon, Jun 7, 2021	54.98	54.98	54.87	54.98
3423	AMEX	DGS	Fri, Jun 4, 2021	54.98	55.15	54.90	55.14
3422	AMEX	DGS	Thu, Jun 3, 2021	54.61	54.80	54.46	54.65
3421	AMEX	DGS	Wed, Jun 2, 2021	54.68	54.99	54.68	54.90
3420	AMEX	DGS	Tue, Jun 1, 2021	54.76	54.81	54.61	54.75
3419	AMEX	DGS	Fri, May 28, 2021	53.89	54.12	53.83	54.01
3418	AMEX	DGS	Thu, May 27, 2021	53.66	53.80	53.63	53.76
3417	AMEX	DGS	Wed, May 26, 2021	53.00	53.51	53.00	53.39
3416	AMEX	DGS	Tue, May 25, 2021	52.97	53.04	52.77	52.94
3415	AMEX	DGS	Mon, May 24, 2021	52.49	52.83	52.49	52.72
3414	AMEX	DGS	Fri, May 21, 2021	52.32	52.39	51.90	51.90
3413	AMEX	DGS	Thu, May 20, 2021	52.20	52.45	52.09	52.35
3412	AMEX	DGS	Wed, May 19, 2021	51.70	52.34	51.70	52.19
3411	AMEX	DGS	Tue, May 18, 2021	52.37	52.48	52.28	52.31
3410	AMEX	DGS	Mon, May 17, 2021	51.01	51.35	50.97	51.32
3409	AMEX	DGS	Fri, May 14, 2021	51.96	52.24	51.94	52.13
3408	AMEX	DGS	Thu, May 13, 2021	51.70	51.96	51.53	51.74
3407	AMEX	DGS	Wed, May 12, 2021	51.94	52.09	51.51	51.61
3406	AMEX	DGS	Tue, May 11, 2021	52.89	53.34	52.89	53.21
3405	AMEX	DGS	Mon, May 10, 2021	54.34	54.37	53.86	54.00
3404	AMEX	DGS	Fri, May 7, 2021	53.87	54.31	53.87	54.17
3403	AMEX	DGS	Thu, May 6, 2021	53.24	53.49	53.17	53.40
3402	AMEX	DGS	Wed, May 5, 2021	52.73	52.94	52.65	52.82
3401	AMEX	DGS	Tue, May 4, 2021	52.70	52.71	52.32	52.68
3400	AMEX	DGS	Mon, May 3, 2021	53.44	53.59	53.30	53.45
3399	AMEX	DGS	Fri, Apr 30, 2021	53.75	53.85	53.43	53.57
3398	AMEX	DGS	Thu, Apr 29, 2021	54.16	54.16	53.76	54.09
3397	AMEX	DGS	Wed, Apr 28, 2021	53.92	54.22	53.89	54.04
3396	AMEX	DGS	Tue, Apr 27, 2021	53.89	53.91	53.71	53.76
3395	AMEX	DGS	Mon, Apr 26, 2021	53.80	53.95	53.66	53.79
3394	AMEX	DGS	Fri, Apr 23, 2021	53.12	53.33	53.09	53.18
3393	AMEX	DGS	Thu, Apr 22, 2021	53.10	53.10	52.70	52.86
3392	AMEX	DGS	Wed, Apr 21, 2021	52.84	53.33	52.84	53.26
3391	AMEX	DGS	Tue, Apr 20, 2021	53.00	53.11	52.75	52.81
3390	AMEX	DGS	Mon, Apr 19, 2021	52.74	52.95	52.74	52.87
3389	AMEX	DGS	Fri, Apr 16, 2021	52.50	52.60	52.30	52.45
3388	AMEX	DGS	Thu, Apr 15, 2021	52.19	52.29	52.08	52.29
3387	AMEX	DGS	Wed, Apr 14, 2021	51.70	51.98	51.63	51.69
3386	AMEX	DGS	Tue, Apr 13, 2021	51.40	51.63	51.39	51.50
3385	AMEX	DGS	Mon, Apr 12, 2021	51.59	51.59	51.37	51.52
3384	AMEX	DGS	Fri, Apr 9, 2021	51.85	51.93	51.74	51.90
3383	AMEX	DGS	Thu, Apr 8, 2021	52.01	52.25	52.01	52.09
3382	AMEX	DGS	Wed, Apr 7, 2021	51.71	51.84	51.59	51.72
3381	AMEX	DGS	Tue, Apr 6, 2021	51.64	51.89	51.60	51.82
3380	AMEX	DGS	Mon, Apr 5, 2021	51.38	51.64	51.32	51.57
3379	AMEX	DGS	Thu, Apr 1, 2021	51.40	51.61	51.35	51.56
3378	AMEX	DGS	Wed, Mar 31, 2021	50.95	51.31	50.93	51.29
3377	AMEX	DGS	Tue, Mar 30, 2021	50.82	50.96	50.67	50.96
3376	AMEX	DGS	Mon, Mar 29, 2021	50.74	50.86	50.53	50.66
3375	AMEX	DGS	Fri, Mar 26, 2021	50.23	50.85	50.17	50.79
3374	AMEX	DGS	Thu, Mar 25, 2021	49.72	50.01	49.64	50.01
3373	AMEX	DGS	Wed, Mar 24, 2021	50.32	50.34	49.89	49.85
3372	AMEX	DGS	Tue, Mar 23, 2021	50.66	50.74	50.20	50.34
3371	AMEX	DGS	Mon, Mar 22, 2021	51.09	51.42	50.79	51.22
3370	AMEX	DGS	Fri, Mar 19, 2021	50.61	51.30	50.61	51.30
3369	AMEX	DGS	Thu, Mar 18, 2021	50.72	51.05	50.62	50.65
3368	AMEX	DGS	Wed, Mar 17, 2021	50.67	51.45	50.55	51.36
3367	AMEX	DGS	Tue, Mar 16, 2021	50.87	51.11	50.82	50.98
3366	AMEX	DGS	Mon, Mar 15, 2021	50.29	50.67	50.27	50.67
3365	AMEX	DGS	Fri, Mar 12, 2021	50.06	50.25	49.84	50.24
3364	AMEX	DGS	Thu, Mar 11, 2021	50.33	50.60	50.20	50.41
3363	AMEX	DGS	Wed, Mar 10, 2021	49.63	49.65	49.27	49.54
3362	AMEX	DGS	Tue, Mar 9, 2021	49.50	49.73	49.34	49.55
3361	AMEX	DGS	Mon, Mar 8, 2021	49.29	49.44	49.03	49.12
3360	AMEX	DGS	Fri, Mar 5, 2021	50.03	50.03	49.27	49.88
3359	AMEX	DGS	Thu, Mar 4, 2021	50.38	50.64	49.66	49.90
3358	AMEX	DGS	Wed, Mar 3, 2021	50.45	50.47	50.14	50.29
3357	AMEX	DGS	Tue, Mar 2, 2021	50.26	50.34	49.88	50.20
3356	AMEX	DGS	Mon, Mar 1, 2021	50.33	50.80	50.31	50.55
3355	AMEX	DGS	Fri, Feb 26, 2021	49.79	49.80	49.18	49.62
3354	AMEX	DGS	Thu, Feb 25, 2021	50.57	50.73	49.79	49.89
3353	AMEX	DGS	Wed, Feb 24, 2021	49.93	50.51	49.81	50.38
3352	AMEX	DGS	Tue, Feb 23, 2021	50.32	50.81	50.00	50.56
3351	AMEX	DGS	Mon, Feb 22, 2021	50.21	50.79	50.11	50.31
3350	AMEX	DGS	Fri, Feb 19, 2021	50.61	50.98	50.61	50.69
3349	AMEX	DGS	Thu, Feb 18, 2021	50.24	50.45	50.04	50.41
3348	AMEX	DGS	Wed, Feb 17, 2021	50.30	50.44	50.09	50.40
3347	AMEX	DGS	Tue, Feb 16, 2021	50.34	50.47	50.06	50.21
3346	AMEX	DGS	Fri, Feb 12, 2021	49.95	50.18	49.92	50.14
3345	AMEX	DGS	Thu, Feb 11, 2021	50.03	50.28	50.00	50.01
3344	AMEX	DGS	Wed, Feb 10, 2021	49.89	50.00	49.61	49.73
3343	AMEX	DGS	Tue, Feb 9, 2021	49.10	49.66	49.10	49.55
3342	AMEX	DGS	Mon, Feb 8, 2021	48.90	49.36	48.90	49.35
3341	AMEX	DGS	Fri, Feb 5, 2021	48.79	49.04	48.68	48.99
3340	AMEX	DGS	Thu, Feb 4, 2021	48.70	48.72	48.45	48.70
3339	AMEX	DGS	Wed, Feb 3, 2021	48.69	48.81	48.48	48.72
3338	AMEX	DGS	Tue, Feb 2, 2021	48.41	48.49	48.22	48.42
3337	AMEX	DGS	Mon, Feb 1, 2021	47.69	47.94	47.47	47.88
3336	AMEX	DGS	Fri, Jan 29, 2021	47.17	47.27	46.72	46.98
3335	AMEX	DGS	Thu, Jan 28, 2021	47.62	48.02	47.54	47.94
3334	AMEX	DGS	Wed, Jan 27, 2021	47.91	48.15	47.71	47.74
3333	AMEX	DGS	Tue, Jan 26, 2021	48.57	48.72	48.48	48.69
3332	AMEX	DGS	Mon, Jan 25, 2021	48.80	48.80	48.33	48.56
3331	AMEX	DGS	Fri, Jan 22, 2021	48.66	48.89	48.66	48.84
3330	AMEX	DGS	Thu, Jan 21, 2021	49.22	49.25	48.95	49.19
3329	AMEX	DGS	Wed, Jan 20, 2021	49.18	49.33	48.98	49.25
3328	AMEX	DGS	Tue, Jan 19, 2021	49.08	49.08	48.80	48.80
3327	AMEX	DGS	Fri, Jan 15, 2021	48.61	48.73	48.41	48.59
3326	AMEX	DGS	Thu, Jan 14, 2021	49.43	49.50	49.22	49.36
3325	AMEX	DGS	Wed, Jan 13, 2021	48.83	49.13	48.77	48.90
3324	AMEX	DGS	Tue, Jan 12, 2021	48.42	48.74	48.35	48.71
3323	AMEX	DGS	Mon, Jan 11, 2021	48.30	48.49	48.24	48.37
3322	AMEX	DGS	Fri, Jan 8, 2021	48.86	49.02	48.63	49.01
3321	AMEX	DGS	Thu, Jan 7, 2021	48.44	48.74	48.44	48.62
3320	AMEX	DGS	Wed, Jan 6, 2021	48.25	48.66	48.11	48.38
3319	AMEX	DGS	Tue, Jan 5, 2021	48.20	48.61	48.20	48.52
3318	AMEX	DGS	Mon, Jan 4, 2021	48.36	48.58	47.86	47.96
3317	AMEX	DGS	Thu, Dec 31, 2020	47.87	47.87	47.49	47.72
3316	AMEX	DGS	Wed, Dec 30, 2020	47.58	47.83	47.58	47.78
3315	AMEX	DGS	Tue, Dec 29, 2020	47.62	47.62	47.32	47.46
3314	AMEX	DGS	Mon, Dec 28, 2020	47.29	47.47	47.18	47.35
3313	AMEX	DGS	Thu, Dec 24, 2020	46.72	46.86	46.63	46.75
3312	AMEX	DGS	Wed, Dec 23, 2020	46.30	46.50	46.27	46.44
3311	AMEX	DGS	Tue, Dec 22, 2020	46.09	46.13	45.90	45.90
3310	AMEX	DGS	Mon, Dec 21, 2020	46.18	46.62	46.12	46.51
3309	AMEX	DGS	Fri, Dec 18, 2020	47.71	47.77	47.59	47.22
3308	AMEX	DGS	Thu, Dec 17, 2020	47.70	47.71	47.61	47.71
3307	AMEX	DGS	Wed, Dec 16, 2020	47.42	47.67	47.42	47.62
3306	AMEX	DGS	Tue, Dec 15, 2020	47.08	47.42	47.03	47.37
3305	AMEX	DGS	Mon, Dec 14, 2020	47.18	47.19	46.91	46.91
3304	AMEX	DGS	Fri, Dec 11, 2020	46.88	46.98	46.68	46.89
3303	AMEX	DGS	Thu, Dec 10, 2020	46.65	47.14	46.65	47.06
3302	AMEX	DGS	Wed, Dec 9, 2020	47.04	47.08	46.55	46.74
3301	AMEX	DGS	Tue, Dec 8, 2020	46.91	47.03	46.85	47.03
3300	AMEX	DGS	Mon, Dec 7, 2020	47.01	47.15	46.90	47.04
3299	AMEX	DGS	Fri, Dec 4, 2020	46.92	47.18	46.92	47.16
3298	AMEX	DGS	Thu, Dec 3, 2020	46.82	47.00	46.75	46.80
3297	AMEX	DGS	Wed, Dec 2, 2020	46.21	46.48	46.21	46.39
3296	AMEX	DGS	Tue, Dec 1, 2020	46.13	46.37	45.99	46.16
3295	AMEX	DGS	Mon, Nov 30, 2020	45.88	46.00	45.67	45.72
3294	AMEX	DGS	Fri, Nov 27, 2020	46.00	46.35	46.00	46.15
3293	AMEX	DGS	Wed, Nov 25, 2020	45.59	45.74	45.43	45.67
3292	AMEX	DGS	Tue, Nov 24, 2020	45.54	45.84	45.45	45.80
3291	AMEX	DGS	Mon, Nov 23, 2020	45.58	45.66	45.30	45.42
3290	AMEX	DGS	Fri, Nov 20, 2020	45.22	45.40	45.21	45.31
3289	AMEX	DGS	Thu, Nov 19, 2020	45.05	45.19	45.00	45.14
3288	AMEX	DGS	Wed, Nov 18, 2020	45.24	45.35	45.04	45.05
3287	AMEX	DGS	Tue, Nov 17, 2020	44.87	45.13	44.78	45.05
3286	AMEX	DGS	Mon, Nov 16, 2020	44.97	45.12	44.80	44.99
3285	AMEX	DGS	Fri, Nov 13, 2020	44.32	44.54	44.26	44.51
3284	AMEX	DGS	Thu, Nov 12, 2020	44.13	44.36	43.95	44.04
3283	AMEX	DGS	Wed, Nov 11, 2020	44.18	44.40	44.12	44.24
3282	AMEX	DGS	Tue, Nov 10, 2020	44.00	44.28	43.94	44.06
3281	AMEX	DGS	Mon, Nov 9, 2020	44.65	44.68	44.00	44.00
3280	AMEX	DGS	Fri, Nov 6, 2020	43.21	43.63	43.21	43.48
3279	AMEX	DGS	Thu, Nov 5, 2020	43.16	43.51	43.15	43.40
3278	AMEX	DGS	Wed, Nov 4, 2020	42.14	42.82	42.14	42.64
3277	AMEX	DGS	Tue, Nov 3, 2020	41.82	42.00	41.75	41.82
3276	AMEX	DGS	Mon, Nov 2, 2020	41.39	41.45	41.13	41.42
3275	AMEX	DGS	Fri, Oct 30, 2020	41.19	41.23	40.87	41.04
3274	AMEX	DGS	Thu, Oct 29, 2020	41.41	41.60	41.26	41.44
3273	AMEX	DGS	Wed, Oct 28, 2020	41.67	41.75	41.35	41.37
3272	AMEX	DGS	Tue, Oct 27, 2020	42.38	42.41	42.21	42.29
3271	AMEX	DGS	Mon, Oct 26, 2020	42.51	42.61	42.15	42.35
3270	AMEX	DGS	Fri, Oct 23, 2020	42.95	43.15	42.72	43.13
3269	AMEX	DGS	Thu, Oct 22, 2020	42.86	42.98	42.65	42.92
3268	AMEX	DGS	Wed, Oct 21, 2020	42.72	42.95	42.71	42.78
3267	AMEX	DGS	Tue, Oct 20, 2020	42.40	42.80	42.40	42.57
3266	AMEX	DGS	Mon, Oct 19, 2020	42.46	42.62	42.25	42.29
3265	AMEX	DGS	Fri, Oct 16, 2020	42.37	42.56	42.35	42.37
3264	AMEX	DGS	Thu, Oct 15, 2020	42.09	42.44	42.09	42.41
3263	AMEX	DGS	Wed, Oct 14, 2020	42.59	42.87	42.53	42.53
3262	AMEX	DGS	Tue, Oct 13, 2020	42.75	42.75	42.51	42.69
3261	AMEX	DGS	Mon, Oct 12, 2020	42.82	42.98	42.65	42.87
3260	AMEX	DGS	Fri, Oct 9, 2020	42.75	43.15	42.69	42.92
3259	AMEX	DGS	Thu, Oct 8, 2020	42.53	42.83	42.45	42.62
3258	AMEX	DGS	Wed, Oct 7, 2020	42.30	42.61	42.30	42.37
3257	AMEX	DGS	Tue, Oct 6, 2020	42.11	42.34	41.87	41.96
3256	AMEX	DGS	Mon, Oct 5, 2020	41.66	42.03	41.66	41.92
3255	AMEX	DGS	Fri, Oct 2, 2020	41.26	41.74	41.26	41.43
3254	AMEX	DGS	Thu, Oct 1, 2020	41.61	41.93	41.54	41.76
3253	AMEX	DGS	Wed, Sep 30, 2020	41.02	41.42	41.02	41.35
3252	AMEX	DGS	Tue, Sep 29, 2020	40.74	41.06	40.74	40.90
3251	AMEX	DGS	Mon, Sep 28, 2020	40.86	40.95	40.64	40.82
3250	AMEX	DGS	Fri, Sep 25, 2020	40.03	40.30	39.76	40.29
3249	AMEX	DGS	Thu, Sep 24, 2020	39.99	40.53	39.90	40.24
3248	AMEX	DGS	Wed, Sep 23, 2020	41.17	41.17	40.49	40.49
3247	AMEX	DGS	Tue, Sep 22, 2020	41.56	41.56	41.11	41.38
3246	AMEX	DGS	Mon, Sep 21, 2020	42.25	42.43	41.84	41.77
3245	AMEX	DGS	Fri, Sep 18, 2020	43.17	43.27	42.93	43.04
3244	AMEX	DGS	Thu, Sep 17, 2020	42.82	43.20	42.82	43.18
3243	AMEX	DGS	Wed, Sep 16, 2020	43.06	43.25	42.92	42.93
3242	AMEX	DGS	Tue, Sep 15, 2020	43.03	43.16	42.90	42.99
3241	AMEX	DGS	Mon, Sep 14, 2020	42.47	42.71	42.47	42.66
3240	AMEX	DGS	Fri, Sep 11, 2020	42.09	42.25	41.87	41.99
3239	AMEX	DGS	Thu, Sep 10, 2020	42.46	42.52	41.87	41.87
3238	AMEX	DGS	Wed, Sep 9, 2020	42.44	42.70	42.40	42.53
3237	AMEX	DGS	Tue, Sep 8, 2020	41.98	42.37	41.98	42.01
3236	AMEX	DGS	Fri, Sep 4, 2020	42.58	42.73	42.09	42.50
3235	AMEX	DGS	Thu, Sep 3, 2020	42.72	42.78	42.13	42.24
3234	AMEX	DGS	Wed, Sep 2, 2020	42.84	42.90	42.51	42.90
3233	AMEX	DGS	Tue, Sep 1, 2020	42.70	42.81	42.62	42.74
3232	AMEX	DGS	Mon, Aug 31, 2020	42.35	42.53	42.15	42.38
3231	AMEX	DGS	Fri, Aug 28, 2020	42.77	43.11	42.77	43.09
3230	AMEX	DGS	Thu, Aug 27, 2020	42.74	42.86	42.23	42.44
3229	AMEX	DGS	Wed, Aug 26, 2020	42.82	42.88	42.76	42.77
3228	AMEX	DGS	Tue, Aug 25, 2020	42.69	42.86	42.59	42.79
3227	AMEX	DGS	Mon, Aug 24, 2020	42.72	42.72	42.41	42.54
3226	AMEX	DGS	Fri, Aug 21, 2020	42.08	42.29	42.00	42.17
3225	AMEX	DGS	Thu, Aug 20, 2020	41.51	42.07	41.44	42.00
3224	AMEX	DGS	Wed, Aug 19, 2020	42.65	42.71	42.38	42.43
3223	AMEX	DGS	Tue, Aug 18, 2020	42.62	42.72	42.43	42.66
3222	AMEX	DGS	Mon, Aug 17, 2020	42.67	42.88	42.67	42.75
3221	AMEX	DGS	Fri, Aug 14, 2020	42.30	42.56	42.30	42.45
3220	AMEX	DGS	Thu, Aug 13, 2020	42.31	42.45	42.19	42.27
3219	AMEX	DGS	Wed, Aug 12, 2020	42.46	42.59	42.41	42.41
3218	AMEX	DGS	Tue, Aug 11, 2020	42.26	42.43	42.02	42.09
3217	AMEX	DGS	Mon, Aug 10, 2020	42.07	42.24	41.96	42.19
3216	AMEX	DGS	Fri, Aug 7, 2020	41.88	42.12	41.84	42.02
3215	AMEX	DGS	Thu, Aug 6, 2020	42.00	42.36	41.99	42.32
3214	AMEX	DGS	Wed, Aug 5, 2020	42.10	42.42	42.10	42.19
3213	AMEX	DGS	Tue, Aug 4, 2020	41.45	41.78	41.45	41.74
3212	AMEX	DGS	Mon, Aug 3, 2020	41.30	41.47	41.19	41.30
3211	AMEX	DGS	Fri, Jul 31, 2020	41.40	41.40	40.89	41.16
3210	AMEX	DGS	Thu, Jul 30, 2020	41.24	41.39	40.94	41.33
3209	AMEX	DGS	Wed, Jul 29, 2020	41.42	41.62	41.39	41.50
3208	AMEX	DGS	Tue, Jul 28, 2020	41.31	41.31	40.98	41.02
3207	AMEX	DGS	Mon, Jul 27, 2020	41.35	41.57	41.30	41.49
3206	AMEX	DGS	Fri, Jul 24, 2020	41.08	41.33	40.97	41.26
3205	AMEX	DGS	Thu, Jul 23, 2020	41.72	41.92	41.42	41.48
3204	AMEX	DGS	Wed, Jul 22, 2020	41.83	41.93	41.64	41.78
3203	AMEX	DGS	Tue, Jul 21, 2020	41.96	42.03	41.75	41.75
3202	AMEX	DGS	Mon, Jul 20, 2020	41.50	41.79	41.42	41.79
3201	AMEX	DGS	Fri, Jul 17, 2020	41.27	41.32	41.06	41.24
3200	AMEX	DGS	Thu, Jul 16, 2020	40.92	41.20	40.92	41.12
3199	AMEX	DGS	Wed, Jul 15, 2020	41.47	41.67	41.38	41.43
3198	AMEX	DGS	Tue, Jul 14, 2020	40.83	41.45	40.83	41.31
3197	AMEX	DGS	Mon, Jul 13, 2020	41.65	41.93	41.17	41.24
3196	AMEX	DGS	Fri, Jul 10, 2020	41.28	41.28	41.01	41.11
3195	AMEX	DGS	Thu, Jul 9, 2020	41.85	41.90	41.29	41.51
3194	AMEX	DGS	Wed, Jul 8, 2020	41.47	41.81	41.38	41.77
3193	AMEX	DGS	Tue, Jul 7, 2020	41.17	41.50	41.12	41.14
3192	AMEX	DGS	Mon, Jul 6, 2020	41.53	41.93	41.53	41.83
3191	AMEX	DGS	Thu, Jul 2, 2020	40.40	40.66	40.34	40.44
3190	AMEX	DGS	Wed, Jul 1, 2020	39.40	39.76	39.37	39.69
3189	AMEX	DGS	Tue, Jun 30, 2020	39.11	39.17	38.87	39.01
3188	AMEX	DGS	Mon, Jun 29, 2020	39.01	39.19	38.90	39.19
3187	AMEX	DGS	Fri, Jun 26, 2020	39.32	39.33	38.86	39.03
3186	AMEX	DGS	Thu, Jun 25, 2020	38.98	39.40	38.97	39.31
3185	AMEX	DGS	Wed, Jun 24, 2020	39.48	39.54	38.94	39.11
3184	AMEX	DGS	Tue, Jun 23, 2020	39.88	40.04	39.74	39.77
3183	AMEX	DGS	Mon, Jun 22, 2020	40.10	40.46	40.07	39.76
3182	AMEX	DGS	Fri, Jun 19, 2020	40.34	40.34	39.80	39.94
3181	AMEX	DGS	Thu, Jun 18, 2020	39.81	40.08	39.78	39.94
3180	AMEX	DGS	Wed, Jun 17, 2020	39.76	40.03	39.75	39.86
3179	AMEX	DGS	Tue, Jun 16, 2020	40.09	40.09	39.15	39.44
3178	AMEX	DGS	Mon, Jun 15, 2020	38.80	39.53	38.71	39.38
3177	AMEX	DGS	Fri, Jun 12, 2020	39.74	39.84	39.15	39.65
3176	AMEX	DGS	Thu, Jun 11, 2020	39.71	39.87	38.83	38.89
3175	AMEX	DGS	Wed, Jun 10, 2020	40.87	41.13	40.64	40.89
3174	AMEX	DGS	Tue, Jun 9, 2020	40.63	40.99	40.49	40.77
3173	AMEX	DGS	Mon, Jun 8, 2020	40.80	41.28	40.68	41.28
3172	AMEX	DGS	Fri, Jun 5, 2020	40.64	41.05	40.64	40.82
3171	AMEX	DGS	Thu, Jun 4, 2020	39.75	39.91	39.44	39.64
3170	AMEX	DGS	Wed, Jun 3, 2020	39.80	40.28	39.80	40.15
3169	AMEX	DGS	Tue, Jun 2, 2020	38.94	39.44	38.94	39.33
3168	AMEX	DGS	Mon, Jun 1, 2020	37.95	38.46	37.92	38.46
3167	AMEX	DGS	Fri, May 29, 2020	37.40	37.63	37.00	37.59
3166	AMEX	DGS	Thu, May 28, 2020	37.52	37.72	37.21	37.22
3165	AMEX	DGS	Wed, May 27, 2020	37.53	37.57	37.22	37.50
3164	AMEX	DGS	Tue, May 26, 2020	37.55	37.72	37.31	37.36
3163	AMEX	DGS	Fri, May 22, 2020	36.60	36.68	36.35	36.56
3162	AMEX	DGS	Thu, May 21, 2020	37.08	37.26	36.87	37.04
3161	AMEX	DGS	Wed, May 20, 2020	37.14	37.25	36.95	37.10
3160	AMEX	DGS	Tue, May 19, 2020	36.82	37.00	36.65	36.69
3159	AMEX	DGS	Mon, May 18, 2020	36.45	37.11	36.45	36.97
3158	AMEX	DGS	Fri, May 15, 2020	35.83	36.03	35.65	35.90
3157	AMEX	DGS	Thu, May 14, 2020	35.58	36.29	35.47	36.28
3156	AMEX	DGS	Wed, May 13, 2020	36.62	36.69	36.02	36.21
3155	AMEX	DGS	Tue, May 12, 2020	36.70	36.94	36.35	36.35
3154	AMEX	DGS	Mon, May 11, 2020	36.47	36.71	36.40	36.55
3153	AMEX	DGS	Fri, May 8, 2020	36.61	36.97	36.60	36.81
3152	AMEX	DGS	Thu, May 7, 2020	36.25	36.44	36.14	36.23
3151	AMEX	DGS	Wed, May 6, 2020	36.17	36.17	35.87	35.93
3150	AMEX	DGS	Tue, May 5, 2020	36.21	36.37	36.05	36.10
3149	AMEX	DGS	Mon, May 4, 2020	35.64	35.98	35.52	35.93
3148	AMEX	DGS	Fri, May 1, 2020	35.56	35.73	35.09	35.21
3147	AMEX	DGS	Thu, Apr 30, 2020	36.89	37.03	36.20	36.36
3146	AMEX	DGS	Wed, Apr 29, 2020	36.71	37.14	36.70	37.00
3145	AMEX	DGS	Tue, Apr 28, 2020	36.31	36.42	36.05	36.11
3144	AMEX	DGS	Mon, Apr 27, 2020	35.73	36.01	35.65	36.01
3143	AMEX	DGS	Fri, Apr 24, 2020	35.22	35.31	34.92	35.23
3142	AMEX	DGS	Thu, Apr 23, 2020	35.40	35.80	35.22	35.26
3141	AMEX	DGS	Wed, Apr 22, 2020	35.26	35.33	35.11	35.11
3140	AMEX	DGS	Tue, Apr 21, 2020	34.63	34.86	34.42	34.49
3139	AMEX	DGS	Mon, Apr 20, 2020	35.42	35.81	35.41	35.50
3138	AMEX	DGS	Fri, Apr 17, 2020	35.79	35.98	35.43	35.66
3137	AMEX	DGS	Thu, Apr 16, 2020	35.26	35.33	34.88	34.99
3136	AMEX	DGS	Wed, Apr 15, 2020	35.01	35.13	34.79	34.91
3135	AMEX	DGS	Tue, Apr 14, 2020	35.52	35.88	35.43	35.72
3134	AMEX	DGS	Mon, Apr 13, 2020	34.78	34.91	34.47	34.80
3133	AMEX	DGS	Thu, Apr 9, 2020	34.93	35.30	34.54	34.65
3132	AMEX	DGS	Wed, Apr 8, 2020	34.32	34.65	34.08	34.58
3131	AMEX	DGS	Tue, Apr 7, 2020	34.82	34.91	33.95	34.05
3130	AMEX	DGS	Mon, Apr 6, 2020	33.25	33.83	33.21	33.73
3129	AMEX	DGS	Fri, Apr 3, 2020	32.70	32.84	31.99	32.16
3128	AMEX	DGS	Thu, Apr 2, 2020	32.41	32.96	32.34	32.83
3127	AMEX	DGS	Wed, Apr 1, 2020	32.43	32.63	31.85	31.95
3126	AMEX	DGS	Tue, Mar 31, 2020	32.80	33.45	32.80	33.03
3125	AMEX	DGS	Mon, Mar 30, 2020	32.43	32.98	32.13	32.94
3124	AMEX	DGS	Fri, Mar 27, 2020	32.24	32.68	32.02	32.13
3123	AMEX	DGS	Thu, Mar 26, 2020	32.73	33.91	32.73	33.87
3122	AMEX	DGS	Wed, Mar 25, 2020	31.85	32.86	31.55	32.40
3121	AMEX	DGS	Tue, Mar 24, 2020	30.75	31.25	30.65	31.04
3120	AMEX	DGS	Mon, Mar 23, 2020	29.94	29.99	29.07	29.37
3119	AMEX	DGS	Fri, Mar 20, 2020	31.35	31.49	30.06	30.22
3118	AMEX	DGS	Thu, Mar 19, 2020	29.80	30.28	29.42	29.83
3117	AMEX	DGS	Wed, Mar 18, 2020	30.98	31.81	30.20	30.81
3116	AMEX	DGS	Tue, Mar 17, 2020	32.83	33.70	32.12	33.50
3115	AMEX	DGS	Mon, Mar 16, 2020	32.29	33.77	31.77	32.00
3114	AMEX	DGS	Fri, Mar 13, 2020	37.16	37.34	34.87	36.80
3113	AMEX	DGS	Thu, Mar 12, 2020	35.88	35.95	34.27	34.95
3112	AMEX	DGS	Wed, Mar 11, 2020	39.77	39.97	38.82	39.21
3111	AMEX	DGS	Tue, Mar 10, 2020	40.41	40.79	39.72	40.75
3110	AMEX	DGS	Mon, Mar 9, 2020	39.30	39.96	38.00	39.16
3109	AMEX	DGS	Fri, Mar 6, 2020	41.55	41.76	41.37	41.68
3108	AMEX	DGS	Thu, Mar 5, 2020	42.62	42.89	42.04	42.17
3107	AMEX	DGS	Wed, Mar 4, 2020	43.03	43.08	42.70	43.05
3106	AMEX	DGS	Tue, Mar 3, 2020	42.78	43.44	42.30	42.62
3105	AMEX	DGS	Mon, Mar 2, 2020	41.92	42.71	41.70	42.71
3104	AMEX	DGS	Fri, Feb 28, 2020	40.90	41.68	40.56	41.68
3103	AMEX	DGS	Thu, Feb 27, 2020	42.64	42.75	42.00	42.03
3102	AMEX	DGS	Wed, Feb 26, 2020	43.36	43.68	43.14	43.24
3101	AMEX	DGS	Tue, Feb 25, 2020	43.58	43.58	42.69	42.71
3100	AMEX	DGS	Mon, Feb 24, 2020	42.97	43.33	42.90	43.08
3099	AMEX	DGS	Fri, Feb 21, 2020	44.60	44.82	44.46	44.63
3098	AMEX	DGS	Thu, Feb 20, 2020	44.90	44.98	44.49	44.66
3097	AMEX	DGS	Wed, Feb 19, 2020	45.30	45.39	45.22	45.29
3096	AMEX	DGS	Tue, Feb 18, 2020	45.09	45.22	45.05	45.15
3095	AMEX	DGS	Fri, Feb 14, 2020	45.53	45.58	45.16	45.39
3094	AMEX	DGS	Thu, Feb 13, 2020	45.45	45.50	45.17	45.21
3093	AMEX	DGS	Wed, Feb 12, 2020	45.67	45.89	45.67	45.88
3092	AMEX	DGS	Tue, Feb 11, 2020	45.39	45.61	45.33	45.46
3091	AMEX	DGS	Mon, Feb 10, 2020	44.75	44.98	44.71	44.94
3090	AMEX	DGS	Fri, Feb 7, 2020	45.00	45.04	44.74	44.81
3089	AMEX	DGS	Thu, Feb 6, 2020	45.71	45.74	45.42	45.46
3088	AMEX	DGS	Wed, Feb 5, 2020	45.70	45.70	45.32	45.38
3087	AMEX	DGS	Tue, Feb 4, 2020	45.11	45.25	45.02	45.07
3086	AMEX	DGS	Mon, Feb 3, 2020	44.10	44.24	44.03	44.09
3085	AMEX	DGS	Fri, Jan 31, 2020	44.50	44.53	44.04	44.24
3084	AMEX	DGS	Thu, Jan 30, 2020	44.82	45.08	44.45	45.07
3083	AMEX	DGS	Wed, Jan 29, 2020	45.92	46.00	45.74	45.78
3082	AMEX	DGS	Tue, Jan 28, 2020	45.68	45.81	45.50	45.75
3081	AMEX	DGS	Mon, Jan 27, 2020	45.45	45.88	45.35	45.65
3080	AMEX	DGS	Fri, Jan 24, 2020	47.42	47.42	46.84	47.07
3079	AMEX	DGS	Thu, Jan 23, 2020	47.13	47.40	46.80	47.35
3078	AMEX	DGS	Wed, Jan 22, 2020	47.71	47.77	47.59	47.66
3077	AMEX	DGS	Tue, Jan 21, 2020	47.50	47.66	47.32	47.40
3076	AMEX	DGS	Fri, Jan 17, 2020	48.27	48.46	48.22	48.44
3075	AMEX	DGS	Thu, Jan 16, 2020	48.08	48.29	48.08	48.26
3074	AMEX	DGS	Wed, Jan 15, 2020	48.19	48.24	47.79	47.87
3073	AMEX	DGS	Tue, Jan 14, 2020	48.07	48.24	48.06	48.19
3072	AMEX	DGS	Mon, Jan 13, 2020	47.87	48.27	47.73	48.27
3071	AMEX	DGS	Fri, Jan 10, 2020	47.74	47.81	47.60	47.62
3070	AMEX	DGS	Thu, Jan 9, 2020	47.59	47.60	47.46	47.55
3069	AMEX	DGS	Wed, Jan 8, 2020	47.12	47.58	47.05	47.33
3068	AMEX	DGS	Tue, Jan 7, 2020	47.28	47.37	47.23	47.34
3067	AMEX	DGS	Mon, Jan 6, 2020	47.11	47.41	47.11	47.37
3066	AMEX	DGS	Fri, Jan 3, 2020	47.75	47.93	47.64	47.69
3065	AMEX	DGS	Thu, Jan 2, 2020	48.11	48.45	48.11	48.43
3064	AMEX	DGS	Tue, Dec 31, 2019	47.65	47.85	47.61	47.82
3063	AMEX	DGS	Mon, Dec 30, 2019	47.78	47.83	47.50	47.54
3062	AMEX	DGS	Fri, Dec 27, 2019	47.65	47.69	47.50	47.69
3061	AMEX	DGS	Thu, Dec 26, 2019	47.39	47.52	47.39	47.52
3060	AMEX	DGS	Tue, Dec 24, 2019	47.02	47.15	47.02	47.07
3059	AMEX	DGS	Mon, Dec 23, 2019	46.97	47.08	46.91	47.08
3058	AMEX	DGS	Fri, Dec 20, 2019	47.62	47.63	47.46	47.53
3057	AMEX	DGS	Thu, Dec 19, 2019	47.51	47.68	47.46	47.64
3056	AMEX	DGS	Wed, Dec 18, 2019	47.55	47.64	47.37	47.64
3055	AMEX	DGS	Tue, Dec 17, 2019	47.30	47.47	47.28	47.41
3054	AMEX	DGS	Mon, Dec 16, 2019	47.09	47.30	47.09	47.18
3053	AMEX	DGS	Fri, Dec 13, 2019	46.68	47.00	46.54	46.60
3052	AMEX	DGS	Thu, Dec 12, 2019	46.13	46.87	46.13	46.78
3051	AMEX	DGS	Wed, Dec 11, 2019	45.85	46.20	45.82	46.10
3050	AMEX	DGS	Tue, Dec 10, 2019	45.63	45.73	45.52	45.66
3049	AMEX	DGS	Mon, Dec 9, 2019	45.63	45.77	45.56	45.58
3048	AMEX	DGS	Fri, Dec 6, 2019	45.68	45.77	45.64	45.74
3047	AMEX	DGS	Thu, Dec 5, 2019	45.44	45.59	45.39	45.54
3046	AMEX	DGS	Wed, Dec 4, 2019	45.45	45.51	45.38	45.47
3045	AMEX	DGS	Tue, Dec 3, 2019	45.07	45.21	44.92	45.19
3044	AMEX	DGS	Mon, Dec 2, 2019	45.41	45.41	45.20	45.29
3043	AMEX	DGS	Fri, Nov 29, 2019	45.41	45.56	45.35	45.41
3042	AMEX	DGS	Wed, Nov 27, 2019	45.75	45.87	45.72	45.77
3041	AMEX	DGS	Tue, Nov 26, 2019	45.68	45.84	45.61	45.80
3040	AMEX	DGS	Mon, Nov 25, 2019	45.71	45.93	45.71	45.86
3039	AMEX	DGS	Fri, Nov 22, 2019	45.56	45.56	45.33	45.44
3038	AMEX	DGS	Thu, Nov 21, 2019	45.48	45.53	45.34	45.53
3037	AMEX	DGS	Wed, Nov 20, 2019	45.53	45.69	45.31	45.47
3036	AMEX	DGS	Tue, Nov 19, 2019	45.78	45.78	45.50	45.66
3035	AMEX	DGS	Mon, Nov 18, 2019	45.48	45.63	45.41	45.50
3034	AMEX	DGS	Fri, Nov 15, 2019	45.42	45.57	45.37	45.51
3033	AMEX	DGS	Thu, Nov 14, 2019	45.08	45.24	45.01	45.18
3032	AMEX	DGS	Wed, Nov 13, 2019	45.14	45.28	45.10	45.26
3031	AMEX	DGS	Tue, Nov 12, 2019	45.64	45.64	45.35	45.41
3030	AMEX	DGS	Mon, Nov 11, 2019	45.62	45.81	45.50	45.75
3029	AMEX	DGS	Fri, Nov 8, 2019	46.15	46.29	46.10	46.15
3028	AMEX	DGS	Thu, Nov 7, 2019	46.42	46.57	46.36	46.42
3027	AMEX	DGS	Wed, Nov 6, 2019	46.27	46.29	46.07	46.19
3026	AMEX	DGS	Tue, Nov 5, 2019	46.43	46.43	46.17	46.29
3025	AMEX	DGS	Mon, Nov 4, 2019	46.28	46.45	46.15	46.15
3024	AMEX	DGS	Fri, Nov 1, 2019	45.69	45.91	45.65	45.89
3023	AMEX	DGS	Thu, Oct 31, 2019	45.51	45.51	45.29	45.49
3022	AMEX	DGS	Wed, Oct 30, 2019	45.48	45.74	45.29	45.71
3021	AMEX	DGS	Tue, Oct 29, 2019	45.76	45.88	45.71	45.78
3020	AMEX	DGS	Mon, Oct 28, 2019	45.90	46.10	45.88	46.05
3019	AMEX	DGS	Fri, Oct 25, 2019	45.73	45.89	45.62	45.87
3018	AMEX	DGS	Thu, Oct 24, 2019	45.97	45.97	45.73	45.82
3017	AMEX	DGS	Wed, Oct 23, 2019	45.75	45.97	45.74	45.90
3016	AMEX	DGS	Tue, Oct 22, 2019	45.86	46.09	45.85	45.91
3015	AMEX	DGS	Mon, Oct 21, 2019	45.62	45.92	45.57	45.89
3014	AMEX	DGS	Fri, Oct 18, 2019	45.58	45.68	45.43	45.58
3013	AMEX	DGS	Thu, Oct 17, 2019	45.55	45.68	45.49	45.49
3012	AMEX	DGS	Wed, Oct 16, 2019	45.16	45.41	45.10	45.37
3011	AMEX	DGS	Tue, Oct 15, 2019	45.08	45.32	45.04	45.21
3010	AMEX	DGS	Mon, Oct 14, 2019	45.20	45.27	45.11	45.13
3009	AMEX	DGS	Fri, Oct 11, 2019	45.16	45.50	45.16	45.21
3008	AMEX	DGS	Thu, Oct 10, 2019	44.43	44.82	44.43	44.74
3007	AMEX	DGS	Wed, Oct 9, 2019	44.45	44.56	44.35	44.43
3006	AMEX	DGS	Tue, Oct 8, 2019	44.27	44.35	44.14	44.19
3005	AMEX	DGS	Mon, Oct 7, 2019	44.59	44.65	44.38	44.45
3004	AMEX	DGS	Fri, Oct 4, 2019	44.40	44.74	44.33	44.70
3003	AMEX	DGS	Thu, Oct 3, 2019	44.09	44.47	44.07	44.39
3002	AMEX	DGS	Wed, Oct 2, 2019	44.00	44.03	43.81	43.95
3001	AMEX	DGS	Tue, Oct 1, 2019	44.27	44.27	43.98	44.02
3000	AMEX	DGS	Mon, Sep 30, 2019	44.31	44.52	44.25	44.30
2999	AMEX	DGS	Fri, Sep 27, 2019	44.52	44.55	43.97	44.11
2998	AMEX	DGS	Thu, Sep 26, 2019	44.65	44.65	44.36	44.55
2997	AMEX	DGS	Wed, Sep 25, 2019	44.43	44.71	44.28	44.63
2996	AMEX	DGS	Tue, Sep 24, 2019	45.01	45.04	44.64	44.70
2995	AMEX	DGS	Mon, Sep 23, 2019	45.71	45.97	45.71	45.12
2994	AMEX	DGS	Fri, Sep 20, 2019	46.13	46.17	45.71	45.83
2993	AMEX	DGS	Thu, Sep 19, 2019	46.13	46.30	45.95	46.05
2992	AMEX	DGS	Wed, Sep 18, 2019	46.16	46.24	45.85	46.17
2991	AMEX	DGS	Tue, Sep 17, 2019	45.95	46.35	45.94	46.29
2990	AMEX	DGS	Mon, Sep 16, 2019	46.38	46.57	46.30	46.34
2989	AMEX	DGS	Fri, Sep 13, 2019	46.72	46.87	46.68	46.68
2988	AMEX	DGS	Thu, Sep 12, 2019	46.39	46.67	46.29	46.44
2987	AMEX	DGS	Wed, Sep 11, 2019	45.80	46.03	45.77	46.00
2986	AMEX	DGS	Tue, Sep 10, 2019	45.63	45.83	45.54	45.76
2985	AMEX	DGS	Mon, Sep 9, 2019	45.71	45.72	45.52	45.61
2984	AMEX	DGS	Fri, Sep 6, 2019	45.71	45.80	45.62	45.64
2983	AMEX	DGS	Thu, Sep 5, 2019	45.59	45.73	45.51	45.52
2982	AMEX	DGS	Wed, Sep 4, 2019	45.09	45.33	45.07	45.26
2981	AMEX	DGS	Tue, Sep 3, 2019	44.49	44.66	44.47	44.63
2980	AMEX	DGS	Fri, Aug 30, 2019	44.62	44.64	44.35	44.51
2979	AMEX	DGS	Thu, Aug 29, 2019	44.31	44.49	44.18	44.38
2978	AMEX	DGS	Wed, Aug 28, 2019	43.87	44.13	43.79	44.10
2977	AMEX	DGS	Tue, Aug 27, 2019	44.21	44.34	44.01	44.04
2976	AMEX	DGS	Mon, Aug 26, 2019	44.03	44.03	43.85	43.97
2975	AMEX	DGS	Fri, Aug 23, 2019	44.33	44.68	43.74	43.84
2974	AMEX	DGS	Thu, Aug 22, 2019	44.68	44.78	44.49	44.51
2973	AMEX	DGS	Wed, Aug 21, 2019	44.83	45.02	44.80	44.91
2972	AMEX	DGS	Tue, Aug 20, 2019	44.37	44.51	44.27	44.40
2971	AMEX	DGS	Mon, Aug 19, 2019	44.72	44.75	44.35	44.37
2970	AMEX	DGS	Fri, Aug 16, 2019	44.09	44.28	44.03	44.25
2969	AMEX	DGS	Thu, Aug 15, 2019	43.83	43.95	43.60	43.84
2968	AMEX	DGS	Wed, Aug 14, 2019	43.90	43.98	43.52	43.59
2967	AMEX	DGS	Tue, Aug 13, 2019	43.87	44.95	43.86	44.63
2966	AMEX	DGS	Mon, Aug 12, 2019	44.06	44.31	43.99	44.11
2965	AMEX	DGS	Fri, Aug 9, 2019	44.61	44.70	44.30	44.58
2964	AMEX	DGS	Thu, Aug 8, 2019	44.65	45.03	44.60	44.95
2963	AMEX	DGS	Wed, Aug 7, 2019	43.79	44.42	43.62	44.36
2962	AMEX	DGS	Tue, Aug 6, 2019	44.24	44.40	43.90	44.09
2961	AMEX	DGS	Mon, Aug 5, 2019	43.92	43.99	43.34	43.45
2960	AMEX	DGS	Fri, Aug 2, 2019	45.33	45.40	44.94	45.05
2959	AMEX	DGS	Thu, Aug 1, 2019	46.26	46.55	45.36	45.42
2958	AMEX	DGS	Wed, Jul 31, 2019	46.81	46.96	46.10	46.38
2957	AMEX	DGS	Tue, Jul 30, 2019	46.78	46.91	46.55	46.74
2956	AMEX	DGS	Mon, Jul 29, 2019	47.02	47.10	46.86	47.08
2955	AMEX	DGS	Fri, Jul 26, 2019	47.18	47.29	47.08	47.25
2954	AMEX	DGS	Thu, Jul 25, 2019	47.27	47.32	46.97	47.08
2953	AMEX	DGS	Wed, Jul 24, 2019	47.33	47.50	47.33	47.44
2952	AMEX	DGS	Tue, Jul 23, 2019	47.53	47.64	47.26	47.33
2951	AMEX	DGS	Mon, Jul 22, 2019	47.59	47.67	47.50	47.52
2950	AMEX	DGS	Fri, Jul 19, 2019	47.85	47.86	47.42	47.50
2949	AMEX	DGS	Thu, Jul 18, 2019	47.46	47.84	47.46	47.78
2948	AMEX	DGS	Wed, Jul 17, 2019	47.51	47.62	47.39	47.55
2947	AMEX	DGS	Tue, Jul 16, 2019	47.60	47.71	47.47	47.50
2946	AMEX	DGS	Mon, Jul 15, 2019	47.58	47.66	47.54	47.60
2945	AMEX	DGS	Fri, Jul 12, 2019	47.50	47.59	47.35	47.56
2944	AMEX	DGS	Thu, Jul 11, 2019	47.58	47.58	47.31	47.36
2943	AMEX	DGS	Wed, Jul 10, 2019	47.40	47.56	47.32	47.44
2942	AMEX	DGS	Tue, Jul 9, 2019	46.85	47.08	46.85	47.04
2941	AMEX	DGS	Mon, Jul 8, 2019	47.07	47.19	47.02	47.17
2940	AMEX	DGS	Fri, Jul 5, 2019	47.35	47.36	47.09	47.32
2939	AMEX	DGS	Wed, Jul 3, 2019	47.45	47.62	47.45	47.61
2938	AMEX	DGS	Tue, Jul 2, 2019	47.48	47.58	47.41	47.58
2937	AMEX	DGS	Mon, Jul 1, 2019	47.70	47.79	47.29	47.40
2936	AMEX	DGS	Fri, Jun 28, 2019	47.07	47.12	46.90	47.05
2935	AMEX	DGS	Thu, Jun 27, 2019	46.85	47.02	46.78	46.94
2934	AMEX	DGS	Wed, Jun 26, 2019	46.44	46.79	46.44	46.64
2933	AMEX	DGS	Tue, Jun 25, 2019	46.28	46.45	46.14	46.22
2932	AMEX	DGS	Mon, Jun 24, 2019	46.38	46.47	46.26	46.37
2931	AMEX	DGS	Fri, Jun 21, 2019	47.05	47.14	46.95	46.35
2930	AMEX	DGS	Thu, Jun 20, 2019	47.34	47.46	46.98	47.22
2929	AMEX	DGS	Wed, Jun 19, 2019	46.22	46.69	46.17	46.56
2928	AMEX	DGS	Tue, Jun 18, 2019	45.68	46.28	45.68	46.21
2927	AMEX	DGS	Mon, Jun 17, 2019	45.32	45.47	45.30	45.30
2926	AMEX	DGS	Fri, Jun 14, 2019	45.44	45.44	45.25	45.29
2925	AMEX	DGS	Thu, Jun 13, 2019	45.74	45.83	45.53	45.68
2924	AMEX	DGS	Wed, Jun 12, 2019	45.68	45.74	45.50	45.56
2923	AMEX	DGS	Tue, Jun 11, 2019	46.09	46.20	45.96	46.01
2922	AMEX	DGS	Mon, Jun 10, 2019	45.61	45.83	45.60	45.68
2921	AMEX	DGS	Fri, Jun 7, 2019	45.21	45.68	45.21	45.35
2920	AMEX	DGS	Thu, Jun 6, 2019	44.95	45.10	44.88	45.03
2919	AMEX	DGS	Wed, Jun 5, 2019	45.22	45.26	44.95	45.06
2918	AMEX	DGS	Tue, Jun 4, 2019	44.98	45.27	44.82	45.23
2917	AMEX	DGS	Mon, Jun 3, 2019	45.06	45.18	44.93	45.08
2916	AMEX	DGS	Fri, May 31, 2019	44.54	44.98	44.51	44.92
2915	AMEX	DGS	Thu, May 30, 2019	44.47	44.69	44.47	44.59
2914	AMEX	DGS	Wed, May 29, 2019	44.08	44.42	44.03	44.39
2913	AMEX	DGS	Tue, May 28, 2019	44.33	44.38	44.07	44.14
2912	AMEX	DGS	Fri, May 24, 2019	44.04	44.16	43.76	43.86
2911	AMEX	DGS	Thu, May 23, 2019	43.76	43.85	43.57	43.80
2910	AMEX	DGS	Wed, May 22, 2019	44.40	44.45	44.28	44.32
2909	AMEX	DGS	Tue, May 21, 2019	44.30	44.47	44.17	44.45
2908	AMEX	DGS	Mon, May 20, 2019	44.01	44.12	43.90	43.98
2907	AMEX	DGS	Fri, May 17, 2019	44.33	44.51	44.10	44.21
2906	AMEX	DGS	Thu, May 16, 2019	45.24	45.52	45.06	45.15
2905	AMEX	DGS	Wed, May 15, 2019	44.91	45.44	44.91	45.32
2904	AMEX	DGS	Tue, May 14, 2019	45.07	45.22	45.01	45.05
2903	AMEX	DGS	Mon, May 13, 2019	44.96	44.96	44.51	44.60
2902	AMEX	DGS	Fri, May 10, 2019	46.05	46.38	45.68	46.29
2901	AMEX	DGS	Thu, May 9, 2019	45.66	46.04	45.33	45.87
2900	AMEX	DGS	Wed, May 8, 2019	46.53	46.72	46.40	46.42
2899	AMEX	DGS	Tue, May 7, 2019	46.72	46.74	46.22	46.43
2898	AMEX	DGS	Mon, May 6, 2019	46.67	47.06	46.62	47.05
2897	AMEX	DGS	Fri, May 3, 2019	47.89	48.09	47.86	48.05
2896	AMEX	DGS	Thu, May 2, 2019	47.59	47.69	47.28	47.51
2895	AMEX	DGS	Wed, May 1, 2019	47.81	48.15	47.41	47.41
2894	AMEX	DGS	Tue, Apr 30, 2019	47.66	47.84	47.50	47.81
2893	AMEX	DGS	Mon, Apr 29, 2019	47.64	47.73	47.55	47.58
2892	AMEX	DGS	Fri, Apr 26, 2019	47.76	47.98	47.71	47.87
2891	AMEX	DGS	Thu, Apr 25, 2019	47.63	47.80	47.47	47.73
2890	AMEX	DGS	Wed, Apr 24, 2019	48.18	48.25	47.79	47.92
2889	AMEX	DGS	Tue, Apr 23, 2019	48.22	48.39	48.13	48.37
2888	AMEX	DGS	Mon, Apr 22, 2019	48.43	48.54	48.36	48.52
2887	AMEX	DGS	Thu, Apr 18, 2019	48.59	48.67	48.39	48.62
2886	AMEX	DGS	Wed, Apr 17, 2019	48.98	48.98	48.69	48.75
2885	AMEX	DGS	Tue, Apr 16, 2019	48.59	48.76	48.58	48.67
2884	AMEX	DGS	Mon, Apr 15, 2019	48.51	48.51	48.33	48.43
2883	AMEX	DGS	Fri, Apr 12, 2019	48.68	48.78	48.56	48.65
2882	AMEX	DGS	Thu, Apr 11, 2019	48.43	48.47	48.17	48.23
2881	AMEX	DGS	Wed, Apr 10, 2019	48.73	48.88	48.71	48.79
2880	AMEX	DGS	Tue, Apr 9, 2019	48.60	48.63	48.47	48.49
2879	AMEX	DGS	Mon, Apr 8, 2019	48.42	48.62	48.36	48.53
2878	AMEX	DGS	Fri, Apr 5, 2019	48.50	48.72	48.42	48.65
2877	AMEX	DGS	Thu, Apr 4, 2019	48.15	48.49	48.12	48.46
2876	AMEX	DGS	Wed, Apr 3, 2019	48.04	48.38	48.04	48.13
2875	AMEX	DGS	Tue, Apr 2, 2019	47.91	47.95	47.62	47.78
2874	AMEX	DGS	Mon, Apr 1, 2019	47.78	48.02	47.71	47.94
2873	AMEX	DGS	Fri, Mar 29, 2019	47.10	47.21	46.97	47.11
2872	AMEX	DGS	Thu, Mar 28, 2019	46.54	46.70	46.34	46.64
2871	AMEX	DGS	Wed, Mar 27, 2019	46.67	46.80	46.37	46.52
2870	AMEX	DGS	Tue, Mar 26, 2019	46.84	47.00	46.71	46.89
2869	AMEX	DGS	Mon, Mar 25, 2019	46.65	47.00	46.59	46.72
2868	AMEX	DGS	Fri, Mar 22, 2019	47.24	47.38	46.60	46.64
2867	AMEX	DGS	Thu, Mar 21, 2019	47.73	47.89	47.59	47.89
2866	AMEX	DGS	Wed, Mar 20, 2019	47.64	48.21	47.42	47.91
2865	AMEX	DGS	Tue, Mar 19, 2019	47.86	47.92	47.70	47.77
2864	AMEX	DGS	Mon, Mar 18, 2019	47.68	47.82	47.59	47.79
2863	AMEX	DGS	Fri, Mar 15, 2019	47.15	47.40	47.06	47.36
2862	AMEX	DGS	Thu, Mar 14, 2019	46.79	46.79	46.62	46.70
2861	AMEX	DGS	Wed, Mar 13, 2019	47.01	47.07	46.92	46.99
2860	AMEX	DGS	Tue, Mar 12, 2019	46.76	46.97	46.76	46.85
2859	AMEX	DGS	Mon, Mar 11, 2019	46.40	46.76	46.40	46.73
2858	AMEX	DGS	Fri, Mar 8, 2019	45.87	46.04	45.80	46.04
2857	AMEX	DGS	Thu, Mar 7, 2019	46.59	46.65	46.06	46.12
2856	AMEX	DGS	Wed, Mar 6, 2019	47.13	47.13	46.80	46.80
2855	AMEX	DGS	Tue, Mar 5, 2019	46.87	47.15	46.80	47.07
2854	AMEX	DGS	Mon, Mar 4, 2019	46.91	46.91	46.38	46.66
2853	AMEX	DGS	Fri, Mar 1, 2019	46.68	46.71	46.44	46.56
2852	AMEX	DGS	Thu, Feb 28, 2019	46.60	46.60	46.25	46.37
2851	AMEX	DGS	Wed, Feb 27, 2019	46.92	46.99	46.70	46.83
2850	AMEX	DGS	Tue, Feb 26, 2019	47.07	47.32	47.02	47.21
2849	AMEX	DGS	Mon, Feb 25, 2019	47.33	47.58	47.27	47.31
2848	AMEX	DGS	Fri, Feb 22, 2019	46.75	47.00	46.69	46.82
2847	AMEX	DGS	Thu, Feb 21, 2019	46.49	46.49	46.27	46.45
2846	AMEX	DGS	Wed, Feb 20, 2019	46.53	46.79	46.45	46.55
2845	AMEX	DGS	Tue, Feb 19, 2019	45.88	46.50	45.88	46.36
2844	AMEX	DGS	Fri, Feb 15, 2019	45.87	46.03	45.82	46.03
2843	AMEX	DGS	Thu, Feb 14, 2019	45.58	46.03	45.50	45.90
2842	AMEX	DGS	Wed, Feb 13, 2019	46.00	46.06	45.65	45.74
2841	AMEX	DGS	Tue, Feb 12, 2019	45.90	46.09	45.87	45.96
2840	AMEX	DGS	Mon, Feb 11, 2019	45.78	45.80	45.60	45.66
2839	AMEX	DGS	Fri, Feb 8, 2019	45.93	46.02	45.71	45.96
2838	AMEX	DGS	Thu, Feb 7, 2019	46.12	46.26	45.64	46.04
2837	AMEX	DGS	Wed, Feb 6, 2019	46.75	46.75	46.25	46.38
2836	AMEX	DGS	Tue, Feb 5, 2019	46.37	46.89	46.30	46.84
2835	AMEX	DGS	Mon, Feb 4, 2019	46.00	46.35	45.95	46.24
2834	AMEX	DGS	Fri, Feb 1, 2019	46.02	46.21	46.01	46.13
2833	AMEX	DGS	Thu, Jan 31, 2019	46.14	46.36	46.05	46.29
2832	AMEX	DGS	Wed, Jan 30, 2019	45.28	46.03	45.09	45.91
2831	AMEX	DGS	Tue, Jan 29, 2019	45.12	45.18	44.97	45.05
2830	AMEX	DGS	Mon, Jan 28, 2019	44.82	45.06	44.75	45.05
2829	AMEX	DGS	Fri, Jan 25, 2019	45.13	45.43	45.13	45.33
2828	AMEX	DGS	Thu, Jan 24, 2019	44.58	44.97	44.58	44.89
2827	AMEX	DGS	Wed, Jan 23, 2019	44.40	44.51	44.21	44.50
2826	AMEX	DGS	Tue, Jan 22, 2019	44.02	44.15	43.70	43.85
2825	AMEX	DGS	Fri, Jan 18, 2019	44.43	44.57	44.35	44.51
2824	AMEX	DGS	Thu, Jan 17, 2019	43.92	44.47	43.92	44.34
2823	AMEX	DGS	Wed, Jan 16, 2019	44.11	44.50	44.11	44.40
2822	AMEX	DGS	Tue, Jan 15, 2019	43.74	43.98	43.70	43.85
2821	AMEX	DGS	Mon, Jan 14, 2019	43.30	43.75	43.30	43.56
2820	AMEX	DGS	Fri, Jan 11, 2019	43.54	43.76	43.46	43.72
2819	AMEX	DGS	Thu, Jan 10, 2019	43.28	43.85	43.28	43.81
2818	AMEX	DGS	Wed, Jan 9, 2019	43.06	43.49	43.03	43.32
2817	AMEX	DGS	Tue, Jan 8, 2019	42.75	42.93	42.59	42.83
2816	AMEX	DGS	Mon, Jan 7, 2019	42.72	42.92	42.56	42.72
2815	AMEX	DGS	Fri, Jan 4, 2019	41.98	42.79	41.98	42.72
2814	AMEX	DGS	Thu, Jan 3, 2019	41.75	41.78	41.38	41.50
2813	AMEX	DGS	Wed, Jan 2, 2019	41.65	42.15	41.65	42.15
2812	AMEX	DGS	Mon, Dec 31, 2018	42.25	42.34	41.83	41.89
2811	AMEX	DGS	Fri, Dec 28, 2018	42.00	42.17	41.83	41.92
2810	AMEX	DGS	Thu, Dec 27, 2018	41.34	41.76	41.11	41.76
2809	AMEX	DGS	Wed, Dec 26, 2018	41.20	41.87	41.04	41.87
2808	AMEX	DGS	Mon, Dec 24, 2018	41.35	41.74	41.19	41.22
2807	AMEX	DGS	Fri, Dec 21, 2018	42.04	42.29	41.54	41.34
2806	AMEX	DGS	Thu, Dec 20, 2018	42.27	42.49	41.87	42.15
2805	AMEX	DGS	Wed, Dec 19, 2018	42.42	42.81	41.44	41.72
2804	AMEX	DGS	Tue, Dec 18, 2018	42.27	42.53	42.17	42.28
2803	AMEX	DGS	Mon, Dec 17, 2018	42.44	42.59	42.01	42.08
2802	AMEX	DGS	Fri, Dec 14, 2018	42.59	42.89	42.53	42.60
2801	AMEX	DGS	Thu, Dec 13, 2018	43.09	43.28	42.94	43.05
2800	AMEX	DGS	Wed, Dec 12, 2018	42.97	43.27	42.93	43.00
2799	AMEX	DGS	Tue, Dec 11, 2018	42.66	42.72	42.16	42.47
2798	AMEX	DGS	Mon, Dec 10, 2018	42.26	42.41	41.77	42.22
2797	AMEX	DGS	Fri, Dec 7, 2018	43.10	43.39	42.38	42.44
2796	AMEX	DGS	Thu, Dec 6, 2018	42.51	43.37	42.47	43.26
2795	AMEX	DGS	Tue, Dec 4, 2018	44.24	44.41	43.46	43.49
2794	AMEX	DGS	Mon, Dec 3, 2018	44.29	44.39	43.98	44.15
2793	AMEX	DGS	Fri, Nov 30, 2018	43.19	43.32	43.05	43.28
2792	AMEX	DGS	Thu, Nov 29, 2018	43.31	43.59	43.20	43.35
2791	AMEX	DGS	Wed, Nov 28, 2018	42.97	43.69	42.74	43.68
2790	AMEX	DGS	Tue, Nov 27, 2018	42.39	42.71	42.34	42.71
2789	AMEX	DGS	Mon, Nov 26, 2018	42.59	42.74	42.33	42.47
2788	AMEX	DGS	Fri, Nov 23, 2018	42.12	42.32	42.11	42.13
2787	AMEX	DGS	Wed, Nov 21, 2018	42.66	42.97	42.65	42.65
2786	AMEX	DGS	Tue, Nov 20, 2018	42.14	42.25	41.78	41.87
2785	AMEX	DGS	Mon, Nov 19, 2018	42.94	43.12	42.60	42.74
2784	AMEX	DGS	Fri, Nov 16, 2018	42.64	43.33	42.64	43.20
2783	AMEX	DGS	Thu, Nov 15, 2018	42.27	43.15	42.27	43.01
2782	AMEX	DGS	Wed, Nov 14, 2018	42.24	42.38	41.80	42.01
2781	AMEX	DGS	Tue, Nov 13, 2018	41.86	42.23	41.71	41.97
2780	AMEX	DGS	Mon, Nov 12, 2018	41.93	41.93	41.47	41.54
2779	AMEX	DGS	Fri, Nov 9, 2018	42.16	42.19	41.82	42.04
2778	AMEX	DGS	Thu, Nov 8, 2018	42.83	43.02	42.33	42.48
2777	AMEX	DGS	Wed, Nov 7, 2018	43.07	43.43	42.91	43.39
2776	AMEX	DGS	Tue, Nov 6, 2018	42.54	42.67	42.32	42.52
2775	AMEX	DGS	Mon, Nov 5, 2018	42.58	42.85	42.57	42.81
2774	AMEX	DGS	Fri, Nov 2, 2018	42.76	42.87	42.19	42.51
2773	AMEX	DGS	Thu, Nov 1, 2018	41.80	42.48	41.64	42.41
2772	AMEX	DGS	Wed, Oct 31, 2018	41.17	41.29	40.95	41.04
2771	AMEX	DGS	Tue, Oct 30, 2018	40.39	40.86	40.39	40.84
2770	AMEX	DGS	Mon, Oct 29, 2018	41.01	41.02	39.79	40.12
2769	AMEX	DGS	Fri, Oct 26, 2018	40.63	41.20	40.47	40.84
2768	AMEX	DGS	Thu, Oct 25, 2018	41.00	41.53	40.85	41.28
2767	AMEX	DGS	Wed, Oct 24, 2018	41.67	41.74	40.65	40.69
2766	AMEX	DGS	Tue, Oct 23, 2018	41.20	41.89	41.01	41.76
2765	AMEX	DGS	Mon, Oct 22, 2018	42.32	42.39	42.06	42.13
2764	AMEX	DGS	Fri, Oct 19, 2018	41.73	41.99	41.64	41.83
2763	AMEX	DGS	Thu, Oct 18, 2018	41.97	42.05	41.34	41.42
2762	AMEX	DGS	Wed, Oct 17, 2018	42.53	42.66	42.25	42.38
2761	AMEX	DGS	Tue, Oct 16, 2018	42.42	42.94	42.34	42.88
2760	AMEX	DGS	Mon, Oct 15, 2018	42.06	42.21	41.95	41.99
2759	AMEX	DGS	Fri, Oct 12, 2018	42.33	42.34	41.74	42.15
2758	AMEX	DGS	Thu, Oct 11, 2018	41.67	41.90	41.11	41.37
2757	AMEX	DGS	Wed, Oct 10, 2018	43.09	43.09	42.09	42.10
2756	AMEX	DGS	Tue, Oct 9, 2018	43.12	43.48	43.10	43.36
2755	AMEX	DGS	Mon, Oct 8, 2018	43.25	43.55	43.10	43.51
2754	AMEX	DGS	Fri, Oct 5, 2018	43.83	43.86	43.31	43.55
2753	AMEX	DGS	Thu, Oct 4, 2018	44.43	44.47	43.80	44.00
2752	AMEX	DGS	Wed, Oct 3, 2018	45.29	45.34	44.64	44.70
2751	AMEX	DGS	Tue, Oct 2, 2018	45.29	45.48	45.13	45.30
2750	AMEX	DGS	Mon, Oct 1, 2018	45.89	45.89	45.61	45.67
2749	AMEX	DGS	Fri, Sep 28, 2018	45.67	45.81	45.54	45.65
2748	AMEX	DGS	Thu, Sep 27, 2018	45.62	45.87	45.62	45.73
2747	AMEX	DGS	Wed, Sep 26, 2018	45.60	45.99	45.48	45.52
2746	AMEX	DGS	Tue, Sep 25, 2018	45.54	45.66	45.50	45.62
2745	AMEX	DGS	Mon, Sep 24, 2018	46.41	46.41	46.19	45.46
2744	AMEX	DGS	Fri, Sep 21, 2018	46.61	46.80	46.57	46.71
2743	AMEX	DGS	Thu, Sep 20, 2018	46.40	46.60	46.27	46.55
2742	AMEX	DGS	Wed, Sep 19, 2018	46.10	46.32	46.10	46.25
2741	AMEX	DGS	Tue, Sep 18, 2018	45.62	45.92	45.62	45.82
2740	AMEX	DGS	Mon, Sep 17, 2018	45.55	45.70	45.41	45.43
2739	AMEX	DGS	Fri, Sep 14, 2018	45.86	45.94	45.56	45.73
2738	AMEX	DGS	Thu, Sep 13, 2018	45.70	45.95	45.57	45.74
2737	AMEX	DGS	Wed, Sep 12, 2018	44.87	45.47	44.84	45.28
2736	AMEX	DGS	Tue, Sep 11, 2018	44.75	45.17	44.75	45.13
2735	AMEX	DGS	Mon, Sep 10, 2018	45.28	45.32	44.84	44.92
2734	AMEX	DGS	Fri, Sep 7, 2018	45.57	45.84	45.35	45.45
2733	AMEX	DGS	Thu, Sep 6, 2018	45.85	45.99	45.60	45.77
2732	AMEX	DGS	Wed, Sep 5, 2018	45.88	45.97	45.65	45.86
2731	AMEX	DGS	Tue, Sep 4, 2018	46.41	46.41	46.15	46.25
2730	AMEX	DGS	Fri, Aug 31, 2018	46.94	47.41	46.91	47.21
2729	AMEX	DGS	Thu, Aug 30, 2018	47.21	47.38	46.75	46.87
2728	AMEX	DGS	Wed, Aug 29, 2018	47.51	47.84	47.36	47.80
2727	AMEX	DGS	Tue, Aug 28, 2018	47.72	47.95	47.53	47.59
2726	AMEX	DGS	Mon, Aug 27, 2018	47.50	47.87	47.48	47.71
2725	AMEX	DGS	Fri, Aug 24, 2018	46.87	47.17	46.83	47.13
2724	AMEX	DGS	Thu, Aug 23, 2018	46.79	46.89	46.44	46.49
2723	AMEX	DGS	Wed, Aug 22, 2018	46.89	47.15	46.83	47.12
2722	AMEX	DGS	Tue, Aug 21, 2018	46.76	47.16	46.76	46.92
2721	AMEX	DGS	Mon, Aug 20, 2018	46.22	46.31	46.08	46.26
2720	AMEX	DGS	Fri, Aug 17, 2018	45.75	46.35	45.68	46.27
2719	AMEX	DGS	Thu, Aug 16, 2018	46.06	46.27	45.99	46.05
2718	AMEX	DGS	Wed, Aug 15, 2018	45.70	45.83	45.32	45.67
2717	AMEX	DGS	Tue, Aug 14, 2018	46.74	46.93	46.69	46.81
2716	AMEX	DGS	Mon, Aug 13, 2018	46.65	46.76	46.26	46.36
2715	AMEX	DGS	Fri, Aug 10, 2018	47.41	47.60	47.18	47.32
2714	AMEX	DGS	Thu, Aug 9, 2018	48.30	48.44	48.15	48.17
2713	AMEX	DGS	Wed, Aug 8, 2018	48.17	48.34	48.07	48.27
2712	AMEX	DGS	Tue, Aug 7, 2018	48.23	48.44	48.21	48.23
2711	AMEX	DGS	Mon, Aug 6, 2018	47.74	47.88	47.67	47.81
2710	AMEX	DGS	Fri, Aug 3, 2018	47.96	48.23	47.92	48.11
2709	AMEX	DGS	Thu, Aug 2, 2018	47.67	48.03	47.61	47.96
2708	AMEX	DGS	Wed, Aug 1, 2018	48.63	48.73	48.45	48.50
2707	AMEX	DGS	Tue, Jul 31, 2018	48.49	48.85	48.49	48.79
2706	AMEX	DGS	Mon, Jul 30, 2018	48.65	48.70	48.54	48.56
2705	AMEX	DGS	Fri, Jul 27, 2018	48.78	48.95	48.51	48.65
2704	AMEX	DGS	Thu, Jul 26, 2018	48.59	48.69	48.47	48.54
2703	AMEX	DGS	Wed, Jul 25, 2018	48.63	48.94	48.50	48.94
2702	AMEX	DGS	Tue, Jul 24, 2018	48.26	48.50	48.16	48.27
2701	AMEX	DGS	Mon, Jul 23, 2018	47.54	47.63	47.45	47.63
2700	AMEX	DGS	Fri, Jul 20, 2018	47.62	47.84	47.62	47.79
2699	AMEX	DGS	Thu, Jul 19, 2018	47.22	47.53	47.11	47.30
2698	AMEX	DGS	Wed, Jul 18, 2018	47.64	48.00	47.60	47.93
2697	AMEX	DGS	Tue, Jul 17, 2018	47.56	48.03	47.56	48.00
2696	AMEX	DGS	Mon, Jul 16, 2018	47.63	47.71	47.50	47.66
2695	AMEX	DGS	Fri, Jul 13, 2018	47.73	47.93	47.66	47.87
2694	AMEX	DGS	Thu, Jul 12, 2018	47.67	47.86	47.59	47.77
2693	AMEX	DGS	Wed, Jul 11, 2018	47.24	47.41	46.93	47.10
2692	AMEX	DGS	Tue, Jul 10, 2018	47.78	47.91	47.68	47.90
2691	AMEX	DGS	Mon, Jul 9, 2018	47.75	47.86	47.59	47.84
2690	AMEX	DGS	Fri, Jul 6, 2018	46.93	47.46	46.92	47.27
2689	AMEX	DGS	Thu, Jul 5, 2018	47.03	47.06	46.65	46.78
2688	AMEX	DGS	Tue, Jul 3, 2018	47.37	47.45	47.14	47.14
2687	AMEX	DGS	Mon, Jul 2, 2018	47.05	47.31	47.01	47.26
2686	AMEX	DGS	Fri, Jun 29, 2018	47.71	47.78	47.53	47.69
2685	AMEX	DGS	Thu, Jun 28, 2018	46.83	47.00	46.62	47.00
2684	AMEX	DGS	Wed, Jun 27, 2018	47.44	47.55	46.78	46.87
2683	AMEX	DGS	Tue, Jun 26, 2018	48.00	48.04	47.78	47.85
2682	AMEX	DGS	Mon, Jun 25, 2018	48.07	48.30	47.73	48.05
2681	AMEX	DGS	Fri, Jun 22, 2018	49.50	49.53	49.14	49.29
2680	AMEX	DGS	Thu, Jun 21, 2018	49.44	49.44	49.01	49.08
2679	AMEX	DGS	Wed, Jun 20, 2018	49.85	49.88	49.63	49.63
2678	AMEX	DGS	Tue, Jun 19, 2018	49.32	49.70	49.23	49.64
2677	AMEX	DGS	Mon, Jun 18, 2018	50.25	50.28	49.90	50.19
2676	AMEX	DGS	Fri, Jun 15, 2018	50.98	51.16	50.67	50.95
2675	AMEX	DGS	Thu, Jun 14, 2018	51.56	51.67	51.16	51.19
2674	AMEX	DGS	Wed, Jun 13, 2018	51.97	51.97	51.37	51.53
2673	AMEX	DGS	Tue, Jun 12, 2018	52.08	52.14	51.74	51.89
2672	AMEX	DGS	Mon, Jun 11, 2018	52.16	52.28	52.05	52.09
2671	AMEX	DGS	Fri, Jun 8, 2018	51.92	52.21	51.80	52.14
2670	AMEX	DGS	Thu, Jun 7, 2018	52.49	52.49	51.74	52.03
2669	AMEX	DGS	Wed, Jun 6, 2018	52.42	52.80	52.42	52.76
2668	AMEX	DGS	Tue, Jun 5, 2018	52.22	52.22	51.94	52.02
2667	AMEX	DGS	Mon, Jun 4, 2018	52.47	52.57	52.38	52.51
2666	AMEX	DGS	Fri, Jun 1, 2018	51.89	52.16	51.86	52.09
2665	AMEX	DGS	Thu, May 31, 2018	51.66	51.82	51.46	51.67
2664	AMEX	DGS	Wed, May 30, 2018	51.27	51.75	51.21	51.69
2663	AMEX	DGS	Tue, May 29, 2018	51.55	51.65	50.87	51.12
2662	AMEX	DGS	Fri, May 25, 2018	51.92	52.22	51.89	52.08
2661	AMEX	DGS	Thu, May 24, 2018	52.05	52.12	51.56	52.04
2660	AMEX	DGS	Wed, May 23, 2018	51.81	52.42	51.79	52.36
2659	AMEX	DGS	Tue, May 22, 2018	52.37	52.48	52.21	52.33
2658	AMEX	DGS	Mon, May 21, 2018	52.04	52.22	51.92	52.08
2657	AMEX	DGS	Fri, May 18, 2018	51.69	51.75	51.55	51.68
2656	AMEX	DGS	Thu, May 17, 2018	52.10	52.15	51.68	51.84
2655	AMEX	DGS	Wed, May 16, 2018	52.32	52.56	52.27	52.47
2654	AMEX	DGS	Tue, May 15, 2018	52.14	52.14	51.79	51.93
2653	AMEX	DGS	Mon, May 14, 2018	52.95	52.95	52.56	52.61
2652	AMEX	DGS	Fri, May 11, 2018	52.68	52.79	52.43	52.52
2651	AMEX	DGS	Thu, May 10, 2018	52.04	52.61	52.04	52.53
2650	AMEX	DGS	Wed, May 9, 2018	51.76	51.82	51.41	51.62
2649	AMEX	DGS	Tue, May 8, 2018	51.55	51.62	51.30	51.62
2648	AMEX	DGS	Mon, May 7, 2018	51.79	51.90	51.52	51.70
2647	AMEX	DGS	Fri, May 4, 2018	51.58	52.25	51.51	52.16
2646	AMEX	DGS	Thu, May 3, 2018	52.04	52.08	51.34	51.92
2645	AMEX	DGS	Wed, May 2, 2018	52.37	52.49	51.85	51.90
2644	AMEX	DGS	Tue, May 1, 2018	51.92	52.11	51.30	51.92
2643	AMEX	DGS	Mon, Apr 30, 2018	52.76	52.89	52.24	52.24
2642	AMEX	DGS	Fri, Apr 27, 2018	52.58	52.76	52.41	52.72
2641	AMEX	DGS	Thu, Apr 26, 2018	52.30	52.62	52.21	52.53
2640	AMEX	DGS	Wed, Apr 25, 2018	52.16	52.25	51.92	52.24
2639	AMEX	DGS	Tue, Apr 24, 2018	52.83	52.94	52.11	52.29
2638	AMEX	DGS	Mon, Apr 23, 2018	52.84	52.99	52.56	52.64
2637	AMEX	DGS	Fri, Apr 20, 2018	53.28	53.28	52.86	53.05
2636	AMEX	DGS	Thu, Apr 19, 2018	53.93	54.00	53.43	53.54
2635	AMEX	DGS	Wed, Apr 18, 2018	53.53	53.81	53.46	53.68
2634	AMEX	DGS	Tue, Apr 17, 2018	53.39	53.66	53.24	53.50
2633	AMEX	DGS	Mon, Apr 16, 2018	53.56	53.71	53.40	53.70
2632	AMEX	DGS	Fri, Apr 13, 2018	53.92	54.09	53.54	53.68
2631	AMEX	DGS	Thu, Apr 12, 2018	53.84	54.08	53.78	54.02
2630	AMEX	DGS	Wed, Apr 11, 2018	53.75	54.10	53.59	54.00
2629	AMEX	DGS	Tue, Apr 10, 2018	53.71	54.00	53.57	53.90
2628	AMEX	DGS	Mon, Apr 9, 2018	53.36	53.62	53.07	53.08
2627	AMEX	DGS	Fri, Apr 6, 2018	53.50	53.92	52.88	53.14
2626	AMEX	DGS	Thu, Apr 5, 2018	53.89	54.13	53.70	53.94
2625	AMEX	DGS	Wed, Apr 4, 2018	52.61	53.96	52.51	53.89
2624	AMEX	DGS	Tue, Apr 3, 2018	53.65	53.95	53.39	53.92
2623	AMEX	DGS	Mon, Apr 2, 2018	53.94	54.07	52.80	53.16
2622	AMEX	DGS	Thu, Mar 29, 2018	53.53	54.28	53.53	54.04
2621	AMEX	DGS	Wed, Mar 28, 2018	53.39	53.60	53.02	53.28
2620	AMEX	DGS	Tue, Mar 27, 2018	53.96	54.09	53.23	53.34
2619	AMEX	DGS	Mon, Mar 26, 2018	53.65	54.13	53.22	54.07
2618	AMEX	DGS	Fri, Mar 23, 2018	53.31	53.41	52.36	52.39
2617	AMEX	DGS	Thu, Mar 22, 2018	53.63	53.89	53.23	53.23
2616	AMEX	DGS	Wed, Mar 21, 2018	54.21	54.67	54.04	54.52
2615	AMEX	DGS	Tue, Mar 20, 2018	54.23	54.40	54.10	54.30
2614	AMEX	DGS	Mon, Mar 19, 2018	54.10	54.10	53.56	53.81
2613	AMEX	DGS	Fri, Mar 16, 2018	54.34	54.48	54.23	54.28
2612	AMEX	DGS	Thu, Mar 15, 2018	54.54	54.71	54.21	54.40
2611	AMEX	DGS	Wed, Mar 14, 2018	54.66	54.67	54.09	54.39
2610	AMEX	DGS	Tue, Mar 13, 2018	54.70	54.93	54.03	54.12
2609	AMEX	DGS	Mon, Mar 12, 2018	54.60	54.73	54.49	54.58
2608	AMEX	DGS	Fri, Mar 9, 2018	54.24	54.81	54.21	54.78
2607	AMEX	DGS	Thu, Mar 8, 2018	54.00	54.07	53.67	53.95
2606	AMEX	DGS	Wed, Mar 7, 2018	53.79	54.19	53.60	54.13
2605	AMEX	DGS	Tue, Mar 6, 2018	54.42	54.56	54.02	54.30
2604	AMEX	DGS	Mon, Mar 5, 2018	53.29	54.03	53.16	53.91
2603	AMEX	DGS	Fri, Mar 2, 2018	53.32	54.12	52.99	54.00
2602	AMEX	DGS	Thu, Mar 1, 2018	53.97	54.39	53.24	53.63
2601	AMEX	DGS	Wed, Feb 28, 2018	54.10	54.25	53.39	53.39
2600	AMEX	DGS	Tue, Feb 27, 2018	54.55	54.65	53.80	53.80
2599	AMEX	DGS	Mon, Feb 26, 2018	55.05	55.49	54.87	55.43
2598	AMEX	DGS	Fri, Feb 23, 2018	54.90	55.19	54.64	55.12
2597	AMEX	DGS	Thu, Feb 22, 2018	54.28	54.63	54.16	54.25
2596	AMEX	DGS	Wed, Feb 21, 2018	54.59	55.04	54.01	54.01
2595	AMEX	DGS	Tue, Feb 20, 2018	54.30	54.50	54.10	54.28
2594	AMEX	DGS	Fri, Feb 16, 2018	54.75	55.41	54.75	54.98
2593	AMEX	DGS	Thu, Feb 15, 2018	54.81	55.22	54.39	55.04
2592	AMEX	DGS	Wed, Feb 14, 2018	52.83	54.33	52.83	54.18
2591	AMEX	DGS	Tue, Feb 13, 2018	52.79	53.19	52.73	53.09
2590	AMEX	DGS	Mon, Feb 12, 2018	52.51	53.05	52.32	52.70
2589	AMEX	DGS	Fri, Feb 9, 2018	51.92	52.33	50.70	52.06
2588	AMEX	DGS	Thu, Feb 8, 2018	53.02	53.02	51.06	51.11
2587	AMEX	DGS	Wed, Feb 7, 2018	53.29	53.80	52.70	52.78
2586	AMEX	DGS	Tue, Feb 6, 2018	52.48	54.44	52.30	54.01
2585	AMEX	DGS	Mon, Feb 5, 2018	54.18	54.62	52.56	52.64
2584	AMEX	DGS	Fri, Feb 2, 2018	55.01	55.03	54.27	54.31
2583	AMEX	DGS	Thu, Feb 1, 2018	55.50	55.76	55.32	55.48
2582	AMEX	DGS	Wed, Jan 31, 2018	56.07	56.15	55.54	55.78
2581	AMEX	DGS	Tue, Jan 30, 2018	55.71	55.71	55.36	55.52
2580	AMEX	DGS	Mon, Jan 29, 2018	56.26	56.31	56.09	56.10
2579	AMEX	DGS	Fri, Jan 26, 2018	56.66	57.04	56.52	56.97
2578	AMEX	DGS	Thu, Jan 25, 2018	56.55	56.91	56.30	56.44
2577	AMEX	DGS	Wed, Jan 24, 2018	56.28	56.56	56.11	56.37
2576	AMEX	DGS	Tue, Jan 23, 2018	55.56	55.73	55.45	55.73
2575	AMEX	DGS	Mon, Jan 22, 2018	55.37	55.81	55.36	55.81
2574	AMEX	DGS	Fri, Jan 19, 2018	54.97	55.17	54.81	55.16
2573	AMEX	DGS	Thu, Jan 18, 2018	54.52	54.69	54.50	54.60
2572	AMEX	DGS	Wed, Jan 17, 2018	54.39	54.76	54.31	54.63
2571	AMEX	DGS	Tue, Jan 16, 2018	54.35	54.50	53.96	54.01
2570	AMEX	DGS	Fri, Jan 12, 2018	53.94	54.30	53.83	54.27
2569	AMEX	DGS	Thu, Jan 11, 2018	53.58	53.97	53.58	53.95
2568	AMEX	DGS	Wed, Jan 10, 2018	53.58	53.71	53.41	53.61
2567	AMEX	DGS	Tue, Jan 9, 2018	53.83	53.98	53.59	53.76
2566	AMEX	DGS	Mon, Jan 8, 2018	53.81	53.97	53.76	53.92
2565	AMEX	DGS	Fri, Jan 5, 2018	53.52	53.86	53.49	53.85
2564	AMEX	DGS	Thu, Jan 4, 2018	53.30	53.47	53.20	53.30
2563	AMEX	DGS	Wed, Jan 3, 2018	52.97	53.21	52.90	53.13
2562	AMEX	DGS	Tue, Jan 2, 2018	52.75	52.92	52.55	52.78
2561	AMEX	DGS	Fri, Dec 29, 2017	52.30	52.45	52.10	52.15
2560	AMEX	DGS	Thu, Dec 28, 2017	51.73	51.84	51.65	51.73
2559	AMEX	DGS	Wed, Dec 27, 2017	51.09	51.31	51.09	51.31
2558	AMEX	DGS	Tue, Dec 26, 2017	50.83	51.00	50.81	50.96
2557	AMEX	DGS	Fri, Dec 22, 2017	50.89	51.17	50.89	50.94
2556	AMEX	DGS	Thu, Dec 21, 2017	50.70	50.89	50.61	50.75
2555	AMEX	DGS	Wed, Dec 20, 2017	50.49	50.67	50.38	50.46
2554	AMEX	DGS	Tue, Dec 19, 2017	50.43	50.43	50.16	50.19
2553	AMEX	DGS	Mon, Dec 18, 2017	50.07	50.50	50.05	50.30
2552	AMEX	DGS	Fri, Dec 15, 2017	49.49	49.76	49.35	49.66
2551	AMEX	DGS	Thu, Dec 14, 2017	49.40	49.54	49.19	49.22
2550	AMEX	DGS	Wed, Dec 13, 2017	49.10	49.50	49.09	49.38
2549	AMEX	DGS	Tue, Dec 12, 2017	48.72	48.87	48.56	48.82
2548	AMEX	DGS	Mon, Dec 11, 2017	48.94	49.09	48.94	49.07
2547	AMEX	DGS	Fri, Dec 8, 2017	48.75	48.78	48.57	48.75
2546	AMEX	DGS	Thu, Dec 7, 2017	48.34	48.59	48.26	48.47
2545	AMEX	DGS	Wed, Dec 6, 2017	48.67	48.73	48.48	48.64
2544	AMEX	DGS	Tue, Dec 5, 2017	49.37	49.54	49.24	49.24
2543	AMEX	DGS	Mon, Dec 4, 2017	49.55	49.62	49.24	49.27
2542	AMEX	DGS	Fri, Dec 1, 2017	49.33	49.47	49.11	49.35
2541	AMEX	DGS	Thu, Nov 30, 2017	49.66	49.66	49.31	49.45
2540	AMEX	DGS	Wed, Nov 29, 2017	49.80	49.85	49.47	49.50
2539	AMEX	DGS	Tue, Nov 28, 2017	49.81	49.99	49.72	49.89
2538	AMEX	DGS	Mon, Nov 27, 2017	49.75	49.75	49.46	49.55
2537	AMEX	DGS	Fri, Nov 24, 2017	49.81	49.97	49.80	49.93
2536	AMEX	DGS	Wed, Nov 22, 2017	49.72	49.89	49.64	49.85
2535	AMEX	DGS	Tue, Nov 21, 2017	49.43	49.66	49.43	49.55
2534	AMEX	DGS	Mon, Nov 20, 2017	49.07	49.25	48.96	49.23
2533	AMEX	DGS	Fri, Nov 17, 2017	49.18	49.38	49.07	49.19
2532	AMEX	DGS	Thu, Nov 16, 2017	49.03	49.23	49.03	49.14
2531	AMEX	DGS	Wed, Nov 15, 2017	48.61	48.67	48.44	48.59
2530	AMEX	DGS	Tue, Nov 14, 2017	48.92	48.93	48.72	48.83
2529	AMEX	DGS	Mon, Nov 13, 2017	48.84	49.03	48.74	48.94
2528	AMEX	DGS	Fri, Nov 10, 2017	49.15	49.15	48.94	49.04
2527	AMEX	DGS	Thu, Nov 9, 2017	49.08	49.24	48.87	49.15
2526	AMEX	DGS	Wed, Nov 8, 2017	49.44	49.55	49.30	49.42
2525	AMEX	DGS	Tue, Nov 7, 2017	49.38	49.54	49.09	49.18
2524	AMEX	DGS	Mon, Nov 6, 2017	49.36	49.64	49.36	49.56
2523	AMEX	DGS	Fri, Nov 3, 2017	49.52	49.52	49.10	49.32
2522	AMEX	DGS	Thu, Nov 2, 2017	49.59	49.66	49.47	49.64
2521	AMEX	DGS	Wed, Nov 1, 2017	49.53	49.70	49.42	49.50
2520	AMEX	DGS	Tue, Oct 31, 2017	49.24	49.35	49.19	49.32
2519	AMEX	DGS	Mon, Oct 30, 2017	49.15	49.25	48.98	49.01
2518	AMEX	DGS	Fri, Oct 27, 2017	49.10	49.47	48.95	49.38
2517	AMEX	DGS	Thu, Oct 26, 2017	49.43	49.49	49.02	49.05
2516	AMEX	DGS	Wed, Oct 25, 2017	49.51	49.58	48.96	49.25
2515	AMEX	DGS	Tue, Oct 24, 2017	49.48	49.64	49.40	49.51
2514	AMEX	DGS	Mon, Oct 23, 2017	49.54	49.57	49.35	49.36
2513	AMEX	DGS	Fri, Oct 20, 2017	49.66	49.77	49.52	49.61
2512	AMEX	DGS	Thu, Oct 19, 2017	49.37	49.49	49.27	49.49
2511	AMEX	DGS	Wed, Oct 18, 2017	49.94	50.10	49.78	49.78
2510	AMEX	DGS	Tue, Oct 17, 2017	49.94	49.94	49.72	49.89
2509	AMEX	DGS	Mon, Oct 16, 2017	50.50	50.55	50.23	50.30
2508	AMEX	DGS	Fri, Oct 13, 2017	50.59	50.62	50.51	50.56
2507	AMEX	DGS	Thu, Oct 12, 2017	50.21	50.26	50.11	50.18
2506	AMEX	DGS	Wed, Oct 11, 2017	49.87	50.13	49.81	50.09
2505	AMEX	DGS	Tue, Oct 10, 2017	49.82	50.15	49.82	50.14
2504	AMEX	DGS	Mon, Oct 9, 2017	49.47	49.55	49.27	49.43
2503	AMEX	DGS	Fri, Oct 6, 2017	49.59	49.80	49.40	49.77
2502	AMEX	DGS	Thu, Oct 5, 2017	49.78	50.06	49.78	49.95
2501	AMEX	DGS	Wed, Oct 4, 2017	49.44	49.62	49.44	49.53
2500	AMEX	DGS	Tue, Oct 3, 2017	49.19	49.41	49.17	49.41
2499	AMEX	DGS	Mon, Oct 2, 2017	48.89	49.22	48.89	48.99
2498	AMEX	DGS	Fri, Sep 29, 2017	48.90	49.05	48.76	49.03
2497	AMEX	DGS	Thu, Sep 28, 2017	48.15	48.50	48.15	48.41
2496	AMEX	DGS	Wed, Sep 27, 2017	48.46	48.56	48.19	48.42
2495	AMEX	DGS	Tue, Sep 26, 2017	48.48	48.63	48.34	48.49
2494	AMEX	DGS	Mon, Sep 25, 2017	49.48	49.48	49.01	48.49
2493	AMEX	DGS	Fri, Sep 22, 2017	50.50	50.58	50.40	50.49
2492	AMEX	DGS	Thu, Sep 21, 2017	50.99	51.03	50.85	50.94
2491	AMEX	DGS	Wed, Sep 20, 2017	50.99	51.03	50.36	50.74
2490	AMEX	DGS	Tue, Sep 19, 2017	50.92	51.05	50.78	50.98
2489	AMEX	DGS	Mon, Sep 18, 2017	51.00	51.10	50.83	50.87
2488	AMEX	DGS	Fri, Sep 15, 2017	50.66	50.93	50.59	50.84
2487	AMEX	DGS	Thu, Sep 14, 2017	50.18	50.37	50.12	50.35
2486	AMEX	DGS	Wed, Sep 13, 2017	50.19	50.23	50.03	50.12
2485	AMEX	DGS	Tue, Sep 12, 2017	50.30	50.45	50.27	50.32
2484	AMEX	DGS	Mon, Sep 11, 2017	50.19	50.43	50.18	50.38
2483	AMEX	DGS	Fri, Sep 8, 2017	50.02	50.02	49.82	49.84
2482	AMEX	DGS	Thu, Sep 7, 2017	50.10	50.22	49.99	50.21
2481	AMEX	DGS	Wed, Sep 6, 2017	49.62	49.79	49.54	49.77
2480	AMEX	DGS	Tue, Sep 5, 2017	49.55	49.64	49.23	49.46
2479	AMEX	DGS	Fri, Sep 1, 2017	49.39	49.58	49.37	49.51
2478	AMEX	DGS	Thu, Aug 31, 2017	49.04	49.26	49.04	49.19
2477	AMEX	DGS	Wed, Aug 30, 2017	48.77	48.91	48.76	48.83
2476	AMEX	DGS	Tue, Aug 29, 2017	48.50	48.79	48.50	48.74
2475	AMEX	DGS	Mon, Aug 28, 2017	48.82	48.84	48.67	48.76
2474	AMEX	DGS	Fri, Aug 25, 2017	48.52	48.75	48.52	48.67
2473	AMEX	DGS	Thu, Aug 24, 2017	48.39	48.42	48.18	48.26
2472	AMEX	DGS	Wed, Aug 23, 2017	47.92	48.23	47.88	48.14
2471	AMEX	DGS	Tue, Aug 22, 2017	47.94	48.15	47.94	48.06
2470	AMEX	DGS	Mon, Aug 21, 2017	47.50	47.68	47.44	47.59
2469	AMEX	DGS	Fri, Aug 18, 2017	47.23	47.51	47.09	47.34
2468	AMEX	DGS	Thu, Aug 17, 2017	47.32	47.40	46.90	46.96
2467	AMEX	DGS	Wed, Aug 16, 2017	47.27	47.43	47.20	47.39
2466	AMEX	DGS	Tue, Aug 15, 2017	46.99	47.07	46.90	46.98
2465	AMEX	DGS	Mon, Aug 14, 2017	47.04	47.29	47.04	47.05
2464	AMEX	DGS	Fri, Aug 11, 2017	46.80	47.06	46.79	46.89
2463	AMEX	DGS	Thu, Aug 10, 2017	47.39	47.40	46.77	46.82
2462	AMEX	DGS	Wed, Aug 9, 2017	47.77	47.85	47.62	47.85
2461	AMEX	DGS	Tue, Aug 8, 2017	48.20	48.32	48.01	48.04
2460	AMEX	DGS	Mon, Aug 7, 2017	47.91	48.09	47.90	48.09
2459	AMEX	DGS	Fri, Aug 4, 2017	47.84	48.02	47.76	47.97
2458	AMEX	DGS	Thu, Aug 3, 2017	47.79	47.80	47.62	47.78
2457	AMEX	DGS	Wed, Aug 2, 2017	47.94	48.00	47.75	47.90
2456	AMEX	DGS	Tue, Aug 1, 2017	47.90	47.96	47.81	47.90
2455	AMEX	DGS	Mon, Jul 31, 2017	47.79	47.79	47.61	47.73
2454	AMEX	DGS	Fri, Jul 28, 2017	47.62	47.78	47.54	47.78
2453	AMEX	DGS	Thu, Jul 27, 2017	48.06	48.10	47.47	47.72
2452	AMEX	DGS	Wed, Jul 26, 2017	47.57	47.88	47.49	47.84
2451	AMEX	DGS	Tue, Jul 25, 2017	47.77	47.81	47.56	47.57
2450	AMEX	DGS	Mon, Jul 24, 2017	47.75	47.85	47.71	47.81
2449	AMEX	DGS	Fri, Jul 21, 2017	47.63	47.73	47.56	47.66
2448	AMEX	DGS	Thu, Jul 20, 2017	47.72	47.78	47.57	47.68
2447	AMEX	DGS	Wed, Jul 19, 2017	47.51	47.56	47.40	47.50
2446	AMEX	DGS	Tue, Jul 18, 2017	46.94	47.15	46.94	47.11
2445	AMEX	DGS	Mon, Jul 17, 2017	47.10	47.10	46.96	47.04
2444	AMEX	DGS	Fri, Jul 14, 2017	46.99	47.30	46.99	47.22
2443	AMEX	DGS	Thu, Jul 13, 2017	46.53	46.75	46.51	46.69
2442	AMEX	DGS	Wed, Jul 12, 2017	46.28	46.67	46.28	46.64
2441	AMEX	DGS	Tue, Jul 11, 2017	45.71	45.84	45.59	45.80
2440	AMEX	DGS	Mon, Jul 10, 2017	45.45	45.64	45.45	45.60
2439	AMEX	DGS	Fri, Jul 7, 2017	45.55	45.64	45.36	45.53
2438	AMEX	DGS	Thu, Jul 6, 2017	45.58	45.63	45.38	45.41
2437	AMEX	DGS	Wed, Jul 5, 2017	45.71	45.87	45.52	45.82
2436	AMEX	DGS	Mon, Jul 3, 2017	45.98	46.12	45.93	46.01
2435	AMEX	DGS	Fri, Jun 30, 2017	45.85	45.93	45.75	45.75
2434	AMEX	DGS	Thu, Jun 29, 2017	45.72	45.72	45.16	45.39
2433	AMEX	DGS	Wed, Jun 28, 2017	45.69	45.89	45.59	45.82
2432	AMEX	DGS	Tue, Jun 27, 2017	45.77	45.89	45.51	45.51
2431	AMEX	DGS	Mon, Jun 26, 2017	45.89	46.05	45.89	45.98
2430	AMEX	DGS	Fri, Jun 23, 2017	46.12	46.30	46.09	46.27
2429	AMEX	DGS	Thu, Jun 22, 2017	46.04	46.16	45.93	45.99
2428	AMEX	DGS	Wed, Jun 21, 2017	46.03	46.16	45.90	45.94
2427	AMEX	DGS	Tue, Jun 20, 2017	46.05	46.05	45.62	45.62
2426	AMEX	DGS	Mon, Jun 19, 2017	46.12	46.30	46.06	46.24
2425	AMEX	DGS	Fri, Jun 16, 2017	46.00	46.11	45.91	46.06
2424	AMEX	DGS	Thu, Jun 15, 2017	46.00	46.01	45.76	46.01
2423	AMEX	DGS	Wed, Jun 14, 2017	46.58	46.67	46.15	46.32
2422	AMEX	DGS	Tue, Jun 13, 2017	46.39	46.49	46.28	46.30
2421	AMEX	DGS	Mon, Jun 12, 2017	46.18	46.26	46.07	46.14
2420	AMEX	DGS	Fri, Jun 9, 2017	46.56	46.57	46.12	46.23
2419	AMEX	DGS	Thu, Jun 8, 2017	46.47	46.58	46.37	46.54
2418	AMEX	DGS	Wed, Jun 7, 2017	46.33	46.43	46.13	46.34
2417	AMEX	DGS	Tue, Jun 6, 2017	46.34	46.44	46.30	46.35
2416	AMEX	DGS	Mon, Jun 5, 2017	46.42	46.43	46.27	46.35
2415	AMEX	DGS	Fri, Jun 2, 2017	46.26	46.36	46.20	46.30
2414	AMEX	DGS	Thu, Jun 1, 2017	45.94	46.03	45.81	46.03
2413	AMEX	DGS	Wed, May 31, 2017	45.96	45.96	45.73	45.79
2412	AMEX	DGS	Tue, May 30, 2017	45.84	45.93	45.80	45.90
2411	AMEX	DGS	Fri, May 26, 2017	45.91	45.99	45.88	45.93
2410	AMEX	DGS	Thu, May 25, 2017	45.95	46.01	45.81	45.89
2409	AMEX	DGS	Wed, May 24, 2017	45.55	45.79	45.48	45.73
2408	AMEX	DGS	Tue, May 23, 2017	45.30	45.41	45.25	45.39
2407	AMEX	DGS	Mon, May 22, 2017	45.35	45.43	45.27	45.31
2406	AMEX	DGS	Fri, May 19, 2017	45.04	45.44	45.04	45.36
2405	AMEX	DGS	Thu, May 18, 2017	44.35	44.67	44.13	44.35
2404	AMEX	DGS	Wed, May 17, 2017	45.45	45.48	45.08	45.08
2403	AMEX	DGS	Tue, May 16, 2017	45.72	45.84	45.67	45.83
2402	AMEX	DGS	Mon, May 15, 2017	45.52	45.71	45.50	45.70
2401	AMEX	DGS	Fri, May 12, 2017	45.36	45.46	45.33	45.40
2400	AMEX	DGS	Thu, May 11, 2017	45.29	45.36	45.07	45.31
2399	AMEX	DGS	Wed, May 10, 2017	45.17	45.28	45.09	45.28
2398	AMEX	DGS	Tue, May 9, 2017	44.96	45.12	44.91	44.99
2397	AMEX	DGS	Mon, May 8, 2017	45.15	45.15	44.92	44.95
2396	AMEX	DGS	Fri, May 5, 2017	44.86	45.16	44.85	45.16
2395	AMEX	DGS	Thu, May 4, 2017	45.16	45.16	44.84	44.90
2394	AMEX	DGS	Wed, May 3, 2017	45.38	45.46	45.22	45.28
2393	AMEX	DGS	Tue, May 2, 2017	45.46	45.62	45.40	45.57
2392	AMEX	DGS	Mon, May 1, 2017	45.36	45.46	45.25	45.33
2391	AMEX	DGS	Fri, Apr 28, 2017	45.13	45.21	45.05	45.21
2390	AMEX	DGS	Thu, Apr 27, 2017	45.09	45.09	44.89	44.99
2389	AMEX	DGS	Wed, Apr 26, 2017	45.18	45.21	45.04	45.08
2388	AMEX	DGS	Tue, Apr 25, 2017	45.16	45.28	45.10	45.19
2387	AMEX	DGS	Mon, Apr 24, 2017	44.96	45.00	44.84	44.88
2386	AMEX	DGS	Fri, Apr 21, 2017	44.58	44.65	44.55	44.62
2385	AMEX	DGS	Thu, Apr 20, 2017	44.63	44.67	44.45	44.64
2384	AMEX	DGS	Wed, Apr 19, 2017	44.52	44.55	44.23	44.26
2383	AMEX	DGS	Tue, Apr 18, 2017	44.54	44.71	44.51	44.59
2382	AMEX	DGS	Mon, Apr 17, 2017	44.78	45.05	44.76	45.05
2381	AMEX	DGS	Thu, Apr 13, 2017	44.93	45.06	44.75	44.76
2380	AMEX	DGS	Wed, Apr 12, 2017	44.67	44.74	44.40	44.74
2379	AMEX	DGS	Tue, Apr 11, 2017	44.53	44.60	44.27	44.60
2378	AMEX	DGS	Mon, Apr 10, 2017	44.58	44.60	44.41	44.55
2377	AMEX	DGS	Fri, Apr 7, 2017	44.80	45.00	44.78	44.83
2376	AMEX	DGS	Thu, Apr 6, 2017	44.79	44.91	44.71	44.83
2375	AMEX	DGS	Wed, Apr 5, 2017	45.04	45.14	44.83	44.84
2374	AMEX	DGS	Tue, Apr 4, 2017	44.90	45.16	44.87	45.12
2373	AMEX	DGS	Mon, Apr 3, 2017	45.04	45.13	44.82	45.04
2372	AMEX	DGS	Fri, Mar 31, 2017	44.89	45.00	44.84	44.88
2371	AMEX	DGS	Thu, Mar 30, 2017	45.10	45.20	44.92	44.99
2370	AMEX	DGS	Wed, Mar 29, 2017	45.00	45.22	45.00	45.22
2369	AMEX	DGS	Tue, Mar 28, 2017	45.01	45.29	45.01	45.08
2368	AMEX	DGS	Mon, Mar 27, 2017	45.07	45.20	44.92	45.17
2367	AMEX	DGS	Fri, Mar 24, 2017	45.39	45.60	45.38	45.57
2366	AMEX	DGS	Thu, Mar 23, 2017	45.36	45.56	45.31	45.47
2365	AMEX	DGS	Wed, Mar 22, 2017	45.08	45.43	45.04	45.38
2364	AMEX	DGS	Tue, Mar 21, 2017	45.50	45.54	44.89	44.96
2363	AMEX	DGS	Mon, Mar 20, 2017	45.17	45.47	45.11	45.42
2362	AMEX	DGS	Fri, Mar 17, 2017	45.11	45.18	44.99	45.07
2361	AMEX	DGS	Thu, Mar 16, 2017	44.99	45.19	44.92	45.10
2360	AMEX	DGS	Wed, Mar 15, 2017	43.96	44.92	43.93	44.83
2359	AMEX	DGS	Tue, Mar 14, 2017	43.83	43.85	43.68	43.76
2358	AMEX	DGS	Mon, Mar 13, 2017	43.76	43.93	43.72	43.91
2357	AMEX	DGS	Fri, Mar 10, 2017	43.29	43.50	43.18	43.44
2356	AMEX	DGS	Thu, Mar 9, 2017	43.26	43.29	42.86	43.07
2355	AMEX	DGS	Wed, Mar 8, 2017	43.66	43.74	43.39	43.39
2354	AMEX	DGS	Tue, Mar 7, 2017	43.82	43.91	43.72	43.83
2353	AMEX	DGS	Mon, Mar 6, 2017	43.66	43.67	43.53	43.65
2352	AMEX	DGS	Fri, Mar 3, 2017	43.48	43.68	43.36	43.66
2351	AMEX	DGS	Thu, Mar 2, 2017	43.57	43.66	43.28	43.33
2350	AMEX	DGS	Wed, Mar 1, 2017	43.70	44.10	43.66	44.03
2349	AMEX	DGS	Tue, Feb 28, 2017	43.55	43.61	43.28	43.37
2348	AMEX	DGS	Mon, Feb 27, 2017	43.65	43.74	43.48	43.55
2347	AMEX	DGS	Fri, Feb 24, 2017	43.69	43.81	43.65	43.74
2346	AMEX	DGS	Thu, Feb 23, 2017	44.13	44.20	44.04	44.11
2345	AMEX	DGS	Wed, Feb 22, 2017	43.71	43.92	43.69	43.92
2344	AMEX	DGS	Tue, Feb 21, 2017	43.52	43.65	43.49	43.61
2343	AMEX	DGS	Fri, Feb 17, 2017	43.33	43.45	43.28	43.45
2342	AMEX	DGS	Thu, Feb 16, 2017	43.62	43.64	43.46	43.53
2341	AMEX	DGS	Wed, Feb 15, 2017	43.35	43.81	43.30	43.81
2340	AMEX	DGS	Tue, Feb 14, 2017	43.32	43.45	43.05	43.42
2339	AMEX	DGS	Mon, Feb 13, 2017	43.12	43.37	43.00	43.35
2338	AMEX	DGS	Fri, Feb 10, 2017	42.72	43.09	42.72	43.03
2337	AMEX	DGS	Thu, Feb 9, 2017	42.73	42.84	42.62	42.80
2336	AMEX	DGS	Wed, Feb 8, 2017	42.28	42.54	42.28	42.52
2335	AMEX	DGS	Tue, Feb 7, 2017	42.06	42.15	41.95	42.00
2334	AMEX	DGS	Mon, Feb 6, 2017	42.26	42.27	42.13	42.14
2333	AMEX	DGS	Fri, Feb 3, 2017	42.17	42.37	42.02	42.32
2332	AMEX	DGS	Thu, Feb 2, 2017	41.89	41.94	41.81	41.92
2331	AMEX	DGS	Wed, Feb 1, 2017	41.82	41.83	41.62	41.76
2330	AMEX	DGS	Tue, Jan 31, 2017	41.52	41.69	41.43	41.61
2329	AMEX	DGS	Mon, Jan 30, 2017	41.39	41.47	41.25	41.44
2328	AMEX	DGS	Fri, Jan 27, 2017	41.52	41.57	41.40	41.55
2327	AMEX	DGS	Thu, Jan 26, 2017	41.67	41.67	41.50	41.57
2326	AMEX	DGS	Wed, Jan 25, 2017	41.59	41.77	41.40	41.77
2325	AMEX	DGS	Tue, Jan 24, 2017	41.47	41.66	41.40	41.59
2324	AMEX	DGS	Mon, Jan 23, 2017	40.97	41.35	40.95	41.34
2323	AMEX	DGS	Fri, Jan 20, 2017	40.72	40.80	40.51	40.80
2322	AMEX	DGS	Thu, Jan 19, 2017	40.62	40.62	40.35	40.45
2321	AMEX	DGS	Wed, Jan 18, 2017	40.86	41.00	40.61	40.67
2320	AMEX	DGS	Tue, Jan 17, 2017	40.77	40.88	40.73	40.81
2319	AMEX	DGS	Fri, Jan 13, 2017	40.70	40.81	40.58	40.76
2318	AMEX	DGS	Thu, Jan 12, 2017	40.65	40.73	40.58	40.65
2317	AMEX	DGS	Wed, Jan 11, 2017	40.22	40.50	39.96	40.49
2316	AMEX	DGS	Tue, Jan 10, 2017	40.12	40.30	40.08	40.11
2315	AMEX	DGS	Mon, Jan 9, 2017	39.90	39.99	39.81	39.86
2314	AMEX	DGS	Fri, Jan 6, 2017	40.06	40.06	39.89	39.99
2313	AMEX	DGS	Thu, Jan 5, 2017	40.00	40.26	40.00	40.21
2312	AMEX	DGS	Wed, Jan 4, 2017	39.77	39.91	39.77	39.86
2311	AMEX	DGS	Tue, Jan 3, 2017	39.33	39.52	39.32	39.41
2310	AMEX	DGS	Fri, Dec 30, 2016	39.27	39.28	38.98	39.11
2309	AMEX	DGS	Thu, Dec 29, 2016	38.95	39.32	38.95	39.27
2308	AMEX	DGS	Wed, Dec 28, 2016	38.66	38.75	38.57	38.59
2307	AMEX	DGS	Tue, Dec 27, 2016	38.46	38.66	38.37	38.63
2306	AMEX	DGS	Fri, Dec 23, 2016	38.39	38.55	38.38	38.53
2305	AMEX	DGS	Thu, Dec 22, 2016	38.60	38.64	38.45	38.30
2304	AMEX	DGS	Wed, Dec 21, 2016	38.96	38.97	38.84	38.87
2303	AMEX	DGS	Tue, Dec 20, 2016	38.89	38.97	38.81	38.90
2302	AMEX	DGS	Mon, Dec 19, 2016	39.06	39.24	38.90	38.94
2301	AMEX	DGS	Fri, Dec 16, 2016	39.15	39.26	39.00	39.10
2300	AMEX	DGS	Thu, Dec 15, 2016	39.19	39.27	39.02	39.17
2299	AMEX	DGS	Wed, Dec 14, 2016	39.67	39.78	38.91	38.95
2298	AMEX	DGS	Tue, Dec 13, 2016	39.73	40.00	39.73	39.96
2297	AMEX	DGS	Mon, Dec 12, 2016	39.53	39.62	39.40	39.48
2296	AMEX	DGS	Fri, Dec 9, 2016	39.75	39.85	39.70	39.77
2295	AMEX	DGS	Thu, Dec 8, 2016	39.81	40.06	39.73	39.99
2294	AMEX	DGS	Wed, Dec 7, 2016	39.50	40.05	39.49	40.00
2293	AMEX	DGS	Tue, Dec 6, 2016	39.15	39.32	39.14	39.29
2292	AMEX	DGS	Mon, Dec 5, 2016	38.98	39.14	38.94	39.05
2291	AMEX	DGS	Fri, Dec 2, 2016	38.81	39.02	38.81	38.85
2290	AMEX	DGS	Thu, Dec 1, 2016	38.93	39.00	38.72	38.80
2289	AMEX	DGS	Wed, Nov 30, 2016	39.31	39.34	39.17	39.18
2288	AMEX	DGS	Tue, Nov 29, 2016	39.04	39.37	39.04	39.26
2287	AMEX	DGS	Mon, Nov 28, 2016	39.11	39.31	39.11	39.14
2286	AMEX	DGS	Fri, Nov 25, 2016	39.01	39.12	38.98	39.01
2285	AMEX	DGS	Wed, Nov 23, 2016	38.76	38.98	38.76	38.93
2284	AMEX	DGS	Tue, Nov 22, 2016	39.39	39.39	39.17	39.33
2283	AMEX	DGS	Mon, Nov 21, 2016	38.80	39.01	38.79	38.89
2282	AMEX	DGS	Fri, Nov 18, 2016	38.75	38.85	38.55	38.58
2281	AMEX	DGS	Thu, Nov 17, 2016	38.82	38.97	38.71	38.74
2280	AMEX	DGS	Wed, Nov 16, 2016	38.75	38.85	38.59	38.81
2279	AMEX	DGS	Tue, Nov 15, 2016	38.68	39.11	38.68	39.06
2278	AMEX	DGS	Mon, Nov 14, 2016	38.37	38.67	38.15	38.31
2277	AMEX	DGS	Fri, Nov 11, 2016	38.40	38.78	38.15	38.49
2276	AMEX	DGS	Thu, Nov 10, 2016	39.76	39.82	38.74	38.90
2275	AMEX	DGS	Wed, Nov 9, 2016	40.16	40.53	39.95	40.01
2274	AMEX	DGS	Tue, Nov 8, 2016	40.88	41.50	40.84	41.36
2273	AMEX	DGS	Mon, Nov 7, 2016	40.66	41.16	40.66	41.15
2272	AMEX	DGS	Fri, Nov 4, 2016	40.09	40.25	40.01	40.07
2271	AMEX	DGS	Thu, Nov 3, 2016	40.46	40.57	40.32	40.35
2270	AMEX	DGS	Wed, Nov 2, 2016	40.59	40.70	40.11	40.40
2269	AMEX	DGS	Tue, Nov 1, 2016	41.15	41.15	40.43	40.72
2268	AMEX	DGS	Mon, Oct 31, 2016	41.03	41.20	40.98	41.05
2267	AMEX	DGS	Fri, Oct 28, 2016	41.11	41.22	40.77	40.92
2266	AMEX	DGS	Thu, Oct 27, 2016	41.51	41.51	41.15	41.22
2265	AMEX	DGS	Wed, Oct 26, 2016	41.44	41.60	41.35	41.46
2264	AMEX	DGS	Tue, Oct 25, 2016	41.69	41.82	41.57	41.79
2263	AMEX	DGS	Mon, Oct 24, 2016	41.86	41.90	41.62	41.72
2262	AMEX	DGS	Fri, Oct 21, 2016	41.59	41.83	41.51	41.72
2261	AMEX	DGS	Thu, Oct 20, 2016	41.74	41.91	41.65	41.79
2260	AMEX	DGS	Wed, Oct 19, 2016	41.99	42.10	41.84	42.05
2259	AMEX	DGS	Tue, Oct 18, 2016	41.79	41.85	41.61	41.77
2258	AMEX	DGS	Mon, Oct 17, 2016	41.08	41.27	41.07	41.21
2257	AMEX	DGS	Fri, Oct 14, 2016	41.30	41.42	41.00	41.07
2256	AMEX	DGS	Thu, Oct 13, 2016	40.72	41.09	40.47	40.99
2255	AMEX	DGS	Wed, Oct 12, 2016	41.04	41.28	40.95	41.14
2254	AMEX	DGS	Tue, Oct 11, 2016	41.38	41.38	41.00	41.23
2253	AMEX	DGS	Mon, Oct 10, 2016	42.04	42.27	42.04	42.09
2252	AMEX	DGS	Fri, Oct 7, 2016	42.10	42.15	41.61	41.88
2251	AMEX	DGS	Thu, Oct 6, 2016	41.81	42.07	41.65	42.00
2250	AMEX	DGS	Wed, Oct 5, 2016	41.88	42.16	41.80	42.09
2249	AMEX	DGS	Tue, Oct 4, 2016	42.00	42.06	41.37	41.50
2248	AMEX	DGS	Mon, Oct 3, 2016	41.77	42.00	41.63	41.94
2247	AMEX	DGS	Fri, Sep 30, 2016	41.69	41.85	41.52	41.75
2246	AMEX	DGS	Thu, Sep 29, 2016	41.89	41.99	41.30	41.42
2245	AMEX	DGS	Wed, Sep 28, 2016	41.70	42.00	41.43	41.98
2244	AMEX	DGS	Tue, Sep 27, 2016	41.49	41.71	41.33	41.69
2243	AMEX	DGS	Mon, Sep 26, 2016	41.46	41.52	41.20	41.23
2242	AMEX	DGS	Fri, Sep 23, 2016	42.65	42.76	42.36	42.36
2241	AMEX	DGS	Thu, Sep 22, 2016	43.12	43.20	42.81	42.98
2240	AMEX	DGS	Wed, Sep 21, 2016	42.28	43.01	42.16	42.99
2239	AMEX	DGS	Tue, Sep 20, 2016	41.98	42.02	41.78	41.78
2238	AMEX	DGS	Mon, Sep 19, 2016	41.83	41.96	41.62	41.68
2237	AMEX	DGS	Fri, Sep 16, 2016	41.32	41.46	41.08	41.34
2236	AMEX	DGS	Thu, Sep 15, 2016	41.25	41.73	41.17	41.60
2235	AMEX	DGS	Wed, Sep 14, 2016	40.94	41.20	40.89	40.92
2234	AMEX	DGS	Tue, Sep 13, 2016	41.12	41.21	40.51	40.77
2233	AMEX	DGS	Mon, Sep 12, 2016	41.09	41.93	41.01	41.82
2232	AMEX	DGS	Fri, Sep 9, 2016	42.21	42.21	41.52	41.55
2231	AMEX	DGS	Thu, Sep 8, 2016	42.86	43.00	42.66	42.69
2230	AMEX	DGS	Wed, Sep 7, 2016	42.97	42.97	42.73	42.88
2229	AMEX	DGS	Tue, Sep 6, 2016	42.57	43.00	42.49	42.95
2228	AMEX	DGS	Fri, Sep 2, 2016	42.00	42.11	41.84	42.05
2227	AMEX	DGS	Thu, Sep 1, 2016	41.45	41.69	41.33	41.69
2226	AMEX	DGS	Wed, Aug 31, 2016	41.59	41.67	41.31	41.49
2225	AMEX	DGS	Tue, Aug 30, 2016	41.93	41.97	41.70	41.81
2224	AMEX	DGS	Mon, Aug 29, 2016	41.70	41.92	41.59	41.90
2223	AMEX	DGS	Fri, Aug 26, 2016	41.97	42.45	41.30	41.56
2222	AMEX	DGS	Thu, Aug 25, 2016	41.82	41.97	41.66	41.95
2221	AMEX	DGS	Wed, Aug 24, 2016	41.71	41.88	41.62	41.84
2220	AMEX	DGS	Tue, Aug 23, 2016	42.12	42.24	41.57	41.59
2219	AMEX	DGS	Mon, Aug 22, 2016	42.06	42.15	41.81	41.92
2218	AMEX	DGS	Fri, Aug 19, 2016	42.36	42.55	42.12	42.55
2217	AMEX	DGS	Thu, Aug 18, 2016	42.80	42.90	42.69	42.90
2216	AMEX	DGS	Wed, Aug 17, 2016	42.34	42.49	42.00	42.45
2215	AMEX	DGS	Tue, Aug 16, 2016	42.84	42.85	42.63	42.74
2214	AMEX	DGS	Mon, Aug 15, 2016	42.78	43.04	42.69	42.94
2213	AMEX	DGS	Fri, Aug 12, 2016	42.69	42.77	42.48	42.63
2212	AMEX	DGS	Thu, Aug 11, 2016	42.60	42.98	42.57	42.97
2211	AMEX	DGS	Wed, Aug 10, 2016	42.79	42.87	42.53	42.66
2210	AMEX	DGS	Tue, Aug 9, 2016	42.45	42.79	42.45	42.70
2209	AMEX	DGS	Mon, Aug 8, 2016	42.30	42.39	42.26	42.29
2208	AMEX	DGS	Fri, Aug 5, 2016	42.00	42.29	41.95	42.26
2207	AMEX	DGS	Thu, Aug 4, 2016	41.58	42.00	41.58	41.86
2206	AMEX	DGS	Wed, Aug 3, 2016	41.08	41.60	41.06	41.57
2205	AMEX	DGS	Tue, Aug 2, 2016	41.51	41.55	40.98	41.16
2204	AMEX	DGS	Mon, Aug 1, 2016	41.57	41.67	41.38	41.43
2203	AMEX	DGS	Fri, Jul 29, 2016	41.12	41.55	41.12	41.49
2202	AMEX	DGS	Thu, Jul 28, 2016	40.97	41.15	40.86	41.08
2201	AMEX	DGS	Wed, Jul 27, 2016	40.95	41.15	40.81	41.05
2200	AMEX	DGS	Tue, Jul 26, 2016	40.83	41.02	40.76	40.92
2199	AMEX	DGS	Mon, Jul 25, 2016	40.85	40.85	40.55	40.65
2198	AMEX	DGS	Fri, Jul 22, 2016	40.76	41.01	40.72	40.97
2197	AMEX	DGS	Thu, Jul 21, 2016	40.66	40.73	40.41	40.51
2196	AMEX	DGS	Wed, Jul 20, 2016	40.60	40.77	40.46	40.68
2195	AMEX	DGS	Tue, Jul 19, 2016	40.56	40.60	40.40	40.52
2194	AMEX	DGS	Mon, Jul 18, 2016	40.36	40.80	40.29	40.73
2193	AMEX	DGS	Fri, Jul 15, 2016	40.44	40.49	40.32	40.47
2192	AMEX	DGS	Thu, Jul 14, 2016	40.40	40.65	40.35	40.51
2191	AMEX	DGS	Wed, Jul 13, 2016	40.04	40.15	39.88	40.12
2190	AMEX	DGS	Tue, Jul 12, 2016	39.85	40.02	39.78	39.94
2189	AMEX	DGS	Mon, Jul 11, 2016	39.41	39.59	39.41	39.47
2188	AMEX	DGS	Fri, Jul 8, 2016	38.89	39.22	38.84	39.15
2187	AMEX	DGS	Thu, Jul 7, 2016	38.64	38.78	38.29	38.35
2186	AMEX	DGS	Wed, Jul 6, 2016	38.16	38.54	37.94	38.51
2185	AMEX	DGS	Tue, Jul 5, 2016	38.66	38.66	38.42	38.49
2184	AMEX	DGS	Fri, Jul 1, 2016	38.95	39.18	38.87	39.06
2183	AMEX	DGS	Thu, Jun 30, 2016	38.55	38.89	38.42	38.74
2182	AMEX	DGS	Wed, Jun 29, 2016	38.37	38.56	38.28	38.47
2181	AMEX	DGS	Tue, Jun 28, 2016	37.58	37.76	37.43	37.76
2180	AMEX	DGS	Mon, Jun 27, 2016	36.94	36.97	36.37	36.72
2179	AMEX	DGS	Fri, Jun 24, 2016	37.06	37.72	36.86	36.90
2178	AMEX	DGS	Thu, Jun 23, 2016	38.62	39.00	38.42	38.99
2177	AMEX	DGS	Wed, Jun 22, 2016	38.10	38.31	38.06	38.12
2176	AMEX	DGS	Tue, Jun 21, 2016	37.90	38.11	37.74	38.01
2175	AMEX	DGS	Mon, Jun 20, 2016	37.67	37.90	37.65	37.65
2174	AMEX	DGS	Fri, Jun 17, 2016	37.51	37.55	37.30	37.05
2173	AMEX	DGS	Thu, Jun 16, 2016	36.85	37.41	36.70	37.37
2172	AMEX	DGS	Wed, Jun 15, 2016	37.36	37.68	37.34	37.41
2171	AMEX	DGS	Tue, Jun 14, 2016	37.17	37.34	36.89	37.07
2170	AMEX	DGS	Mon, Jun 13, 2016	37.04	37.41	36.96	37.11
2169	AMEX	DGS	Fri, Jun 10, 2016	37.59	37.71	37.35	37.46
2168	AMEX	DGS	Thu, Jun 9, 2016	38.24	38.41	38.21	38.36
2167	AMEX	DGS	Wed, Jun 8, 2016	38.53	38.75	38.51	38.65
2166	AMEX	DGS	Tue, Jun 7, 2016	38.17	38.44	38.17	38.33
2165	AMEX	DGS	Mon, Jun 6, 2016	37.81	38.09	37.81	38.02
2164	AMEX	DGS	Fri, Jun 3, 2016	37.36	37.69	37.25	37.67
2163	AMEX	DGS	Thu, Jun 2, 2016	36.80	37.04	36.74	37.03
2162	AMEX	DGS	Wed, Jun 1, 2016	36.57	36.85	36.53	36.74
2161	AMEX	DGS	Tue, May 31, 2016	36.76	36.79	36.55	36.75
2160	AMEX	DGS	Fri, May 27, 2016	36.67	36.81	36.53	36.58
2159	AMEX	DGS	Thu, May 26, 2016	36.74	36.81	36.62	36.74
2158	AMEX	DGS	Wed, May 25, 2016	36.54	36.69	36.47	36.51
2157	AMEX	DGS	Tue, May 24, 2016	36.35	37.01	36.35	36.43
2156	AMEX	DGS	Mon, May 23, 2016	36.14	36.31	36.13	36.15
2155	AMEX	DGS	Fri, May 20, 2016	36.23	36.33	36.18	36.27
2154	AMEX	DGS	Thu, May 19, 2016	35.92	35.95	35.70	35.89
2153	AMEX	DGS	Wed, May 18, 2016	36.17	36.64	36.02	36.21
2152	AMEX	DGS	Tue, May 17, 2016	36.51	36.70	36.39	36.47
2151	AMEX	DGS	Mon, May 16, 2016	36.53	36.74	36.53	36.65
2150	AMEX	DGS	Fri, May 13, 2016	36.77	36.83	36.36	36.45
2149	AMEX	DGS	Thu, May 12, 2016	37.32	37.32	36.92	37.05
2148	AMEX	DGS	Wed, May 11, 2016	37.32	37.39	37.15	37.17
2147	AMEX	DGS	Tue, May 10, 2016	36.98	37.19	36.88	37.17
2146	AMEX	DGS	Mon, May 9, 2016	37.00	37.00	36.45	36.62
2145	AMEX	DGS	Fri, May 6, 2016	37.05	37.30	37.01	37.22
2144	AMEX	DGS	Thu, May 5, 2016	37.52	37.52	37.11	37.15
2143	AMEX	DGS	Wed, May 4, 2016	37.46	37.49	37.09	37.16
2142	AMEX	DGS	Tue, May 3, 2016	37.96	37.97	37.60	37.65
2141	AMEX	DGS	Mon, May 2, 2016	38.52	38.56	38.30	38.54
2140	AMEX	DGS	Fri, Apr 29, 2016	38.67	38.76	38.31	38.61
2139	AMEX	DGS	Thu, Apr 28, 2016	38.71	38.96	38.60	38.63
2138	AMEX	DGS	Wed, Apr 27, 2016	38.52	38.95	38.50	38.87
2137	AMEX	DGS	Tue, Apr 26, 2016	38.57	38.65	38.47	38.63
2136	AMEX	DGS	Mon, Apr 25, 2016	38.62	38.62	38.32	38.37
2135	AMEX	DGS	Fri, Apr 22, 2016	38.61	38.80	38.51	38.54
2134	AMEX	DGS	Thu, Apr 21, 2016	39.09	39.09	38.70	38.70
2133	AMEX	DGS	Wed, Apr 20, 2016	39.17	39.42	39.01	39.23
2132	AMEX	DGS	Tue, Apr 19, 2016	39.20	39.48	39.11	39.40
2131	AMEX	DGS	Mon, Apr 18, 2016	38.64	38.96	38.52	38.85
2130	AMEX	DGS	Fri, Apr 15, 2016	38.65	38.82	38.61	38.70
2129	AMEX	DGS	Thu, Apr 14, 2016	38.99	38.99	38.82	38.88
2128	AMEX	DGS	Wed, Apr 13, 2016	38.80	39.02	38.79	39.02
2127	AMEX	DGS	Tue, Apr 12, 2016	37.99	38.47	37.86	38.37
2126	AMEX	DGS	Mon, Apr 11, 2016	37.93	38.07	37.85	37.85
2125	AMEX	DGS	Fri, Apr 8, 2016	37.46	37.54	37.28	37.38
2124	AMEX	DGS	Thu, Apr 7, 2016	37.05	37.05	36.68	36.78
2123	AMEX	DGS	Wed, Apr 6, 2016	36.99	37.45	36.87	37.45
2122	AMEX	DGS	Tue, Apr 5, 2016	37.48	37.48	37.48	36.97
2121	AMEX	DGS	Mon, Apr 4, 2016	37.89	37.89	37.46	37.48
2120	AMEX	DGS	Fri, Apr 1, 2016	37.27	37.93	37.20	37.93
2119	AMEX	DGS	Thu, Mar 31, 2016	37.94	38.04	37.92	37.78
2118	AMEX	DGS	Wed, Mar 30, 2016	37.94	38.09	37.81	37.81
2117	AMEX	DGS	Tue, Mar 29, 2016	36.93	37.56	36.83	37.54
2116	AMEX	DGS	Mon, Mar 28, 2016	37.09	37.25	37.03	37.22
2115	AMEX	DGS	Thu, Mar 24, 2016	37.19	37.19	37.19	37.13
2114	AMEX	DGS	Wed, Mar 23, 2016	37.49	37.49	37.17	37.19
2113	AMEX	DGS	Tue, Mar 22, 2016	37.77	38.02	37.72	37.84
2112	AMEX	DGS	Mon, Mar 21, 2016	37.83	38.07	37.83	38.02
2111	AMEX	DGS	Fri, Mar 18, 2016	37.95	38.06	37.93	37.95
2110	AMEX	DGS	Thu, Mar 17, 2016	37.29	37.91	37.26	37.89
2109	AMEX	DGS	Wed, Mar 16, 2016	36.06	37.09	36.06	37.03
2108	AMEX	DGS	Tue, Mar 15, 2016	36.97	36.97	36.97	36.34
2107	AMEX	DGS	Mon, Mar 14, 2016	37.08	37.10	36.90	37.07
2106	AMEX	DGS	Fri, Mar 11, 2016	36.62	36.62	36.62	37.26
2105	AMEX	DGS	Thu, Mar 10, 2016	36.46	36.46	36.46	36.62
2104	AMEX	DGS	Wed, Mar 9, 2016	36.42	36.61	36.34	36.46
2103	AMEX	DGS	Tue, Mar 8, 2016	36.42	36.46	36.19	36.31
2102	AMEX	DGS	Mon, Mar 7, 2016	36.55	36.94	36.51	36.80
2101	AMEX	DGS	Fri, Mar 4, 2016	36.36	36.89	36.36	36.75
2100	AMEX	DGS	Thu, Mar 3, 2016	35.53	35.53	35.53	35.91
2099	AMEX	DGS	Wed, Mar 2, 2016	35.14	35.56	35.14	35.53
2098	AMEX	DGS	Tue, Mar 1, 2016	34.77	35.34	34.77	35.29
2097	AMEX	DGS	Mon, Feb 29, 2016	34.31	34.48	34.17	34.18
2096	AMEX	DGS	Fri, Feb 26, 2016	34.22	34.29	33.82	33.90
2095	AMEX	DGS	Thu, Feb 25, 2016	33.90	34.14	33.80	34.13
2094	AMEX	DGS	Wed, Feb 24, 2016	33.55	34.06	33.34	33.96
2093	AMEX	DGS	Tue, Feb 23, 2016	34.18	34.18	33.87	33.92
2092	AMEX	DGS	Mon, Feb 22, 2016	34.24	34.48	34.24	34.45
2091	AMEX	DGS	Fri, Feb 19, 2016	33.67	33.89	33.59	33.70
2090	AMEX	DGS	Thu, Feb 18, 2016	33.95	33.95	33.66	33.68
2089	AMEX	DGS	Wed, Feb 17, 2016	33.56	34.05	33.56	33.94
2088	AMEX	DGS	Tue, Feb 16, 2016	33.29	33.47	33.22	33.39
2087	AMEX	DGS	Fri, Feb 12, 2016	32.49	32.73	32.28	32.73
2086	AMEX	DGS	Thu, Feb 11, 2016	32.31	32.52	32.11	32.34
2085	AMEX	DGS	Wed, Feb 10, 2016	32.85	33.17	32.59	32.68
2084	AMEX	DGS	Tue, Feb 9, 2016	32.38	32.71	32.18	32.46
2083	AMEX	DGS	Mon, Feb 8, 2016	32.83	32.83	32.40	32.73
2082	AMEX	DGS	Fri, Feb 5, 2016	33.36	33.36	32.97	33.07
2081	AMEX	DGS	Thu, Feb 4, 2016	33.40	33.74	33.22	33.38
2080	AMEX	DGS	Wed, Feb 3, 2016	32.74	33.19	32.26	33.19
2079	AMEX	DGS	Tue, Feb 2, 2016	32.78	32.81	32.34	32.41
2078	AMEX	DGS	Mon, Feb 1, 2016	32.82	33.14	32.71	33.02
2077	AMEX	DGS	Fri, Jan 29, 2016	32.71	33.18	32.71	33.18
2076	AMEX	DGS	Thu, Jan 28, 2016	32.25	32.33	31.94	32.16
2075	AMEX	DGS	Wed, Jan 27, 2016	31.99	32.25	31.66	31.78
2074	AMEX	DGS	Tue, Jan 26, 2016	31.72	32.10	31.72	32.01
2073	AMEX	DGS	Mon, Jan 25, 2016	31.91	31.99	31.56	31.58
2072	AMEX	DGS	Fri, Jan 22, 2016	31.99	31.99	31.75	31.97
2071	AMEX	DGS	Thu, Jan 21, 2016	31.22	31.66	31.02	31.24
2070	AMEX	DGS	Wed, Jan 20, 2016	31.28	31.53	30.63	31.28
2069	AMEX	DGS	Tue, Jan 19, 2016	32.14	32.20	31.66	31.83
2068	AMEX	DGS	Fri, Jan 15, 2016	31.30	31.54	30.95	31.25
2067	AMEX	DGS	Thu, Jan 14, 2016	32.24	32.66	32.04	32.54
2066	AMEX	DGS	Wed, Jan 13, 2016	32.82	32.86	32.12	32.15
2065	AMEX	DGS	Tue, Jan 12, 2016	32.67	32.76	32.31	32.49
2064	AMEX	DGS	Mon, Jan 11, 2016	32.69	32.75	32.15	32.45
2063	AMEX	DGS	Fri, Jan 8, 2016	33.15	33.15	32.54	32.57
2062	AMEX	DGS	Thu, Jan 7, 2016	33.01	33.34	32.79	32.83
2061	AMEX	DGS	Wed, Jan 6, 2016	33.77	33.94	33.66	33.77
2060	AMEX	DGS	Tue, Jan 5, 2016	34.32	34.44	34.22	34.25
2059	AMEX	DGS	Mon, Jan 4, 2016	34.30	34.31	33.98	34.23
2058	AMEX	DGS	Thu, Dec 31, 2015	35.11	35.24	35.01	35.06
2057	AMEX	DGS	Wed, Dec 30, 2015	35.29	35.37	35.10	35.20
2056	AMEX	DGS	Tue, Dec 29, 2015	35.68	35.73	35.54	35.58
2055	AMEX	DGS	Mon, Dec 28, 2015	35.54	35.64	35.42	35.57
2054	AMEX	DGS	Thu, Dec 24, 2015	35.72	35.75	35.61	35.66
2053	AMEX	DGS	Wed, Dec 23, 2015	35.55	35.79	35.55	35.75
2052	AMEX	DGS	Tue, Dec 22, 2015	35.19	35.42	35.09	35.35
2051	AMEX	DGS	Mon, Dec 21, 2015	35.16	35.49	34.95	35.21
2050	AMEX	DGS	Fri, Dec 18, 2015	35.13	35.33	34.94	35.00
2049	AMEX	DGS	Thu, Dec 17, 2015	35.39	35.39	34.95	34.95
2048	AMEX	DGS	Wed, Dec 16, 2015	34.98	35.50	34.81	35.31
2047	AMEX	DGS	Tue, Dec 15, 2015	34.74	34.97	34.74	34.81
2046	AMEX	DGS	Mon, Dec 14, 2015	34.11	34.29	33.87	34.27
2045	AMEX	DGS	Fri, Dec 11, 2015	34.07	34.08	33.77	33.77
2044	AMEX	DGS	Thu, Dec 10, 2015	35.05	35.23	34.81	34.83
2043	AMEX	DGS	Wed, Dec 9, 2015	35.54	35.86	35.27	35.36
2042	AMEX	DGS	Tue, Dec 8, 2015	35.39	35.69	35.27	35.68
2041	AMEX	DGS	Mon, Dec 7, 2015	36.37	36.51	36.07	36.22
2040	AMEX	DGS	Fri, Dec 4, 2015	36.20	36.72	36.17	36.64
2039	AMEX	DGS	Thu, Dec 3, 2015	36.43	36.50	36.06	36.16
2038	AMEX	DGS	Wed, Dec 2, 2015	36.44	36.54	36.14	36.25
2037	AMEX	DGS	Tue, Dec 1, 2015	36.38	36.54	36.32	36.50
2036	AMEX	DGS	Mon, Nov 30, 2015	36.12	36.24	36.01	36.23
2035	AMEX	DGS	Fri, Nov 27, 2015	36.46	36.47	36.22	36.22
2034	AMEX	DGS	Wed, Nov 25, 2015	36.81	36.86	36.69	36.81
2033	AMEX	DGS	Tue, Nov 24, 2015	36.78	37.21	36.74	37.07
2032	AMEX	DGS	Mon, Nov 23, 2015	37.16	37.20	36.96	37.01
2031	AMEX	DGS	Fri, Nov 20, 2015	37.39	37.51	37.25	37.34
2030	AMEX	DGS	Thu, Nov 19, 2015	36.98	37.11	36.92	37.00
2029	AMEX	DGS	Wed, Nov 18, 2015	36.31	36.78	36.31	36.72
2028	AMEX	DGS	Tue, Nov 17, 2015	36.48	36.59	36.27	36.34
2027	AMEX	DGS	Mon, Nov 16, 2015	35.96	36.50	35.94	36.45
2026	AMEX	DGS	Fri, Nov 13, 2015	36.10	36.21	35.79	35.88
2025	AMEX	DGS	Thu, Nov 12, 2015	36.63	36.71	36.34	36.37
2024	AMEX	DGS	Wed, Nov 11, 2015	36.96	36.96	36.68	36.74
2023	AMEX	DGS	Tue, Nov 10, 2015	36.79	36.90	36.62	36.80
2022	AMEX	DGS	Mon, Nov 9, 2015	37.31	37.31	36.74	36.81
2021	AMEX	DGS	Fri, Nov 6, 2015	37.52	37.85	37.39	37.78
2020	AMEX	DGS	Thu, Nov 5, 2015	38.24	38.38	38.10	38.25
2019	AMEX	DGS	Wed, Nov 4, 2015	38.61	38.70	38.06	38.19
2018	AMEX	DGS	Tue, Nov 3, 2015	37.80	38.50	37.79	38.33
2017	AMEX	DGS	Mon, Nov 2, 2015	37.45	37.88	37.45	37.87
2016	AMEX	DGS	Fri, Oct 30, 2015	37.34	37.35	37.06	37.06
2015	AMEX	DGS	Thu, Oct 29, 2015	37.13	37.27	37.10	37.15
2014	AMEX	DGS	Wed, Oct 28, 2015	37.89	38.00	37.22	37.45
2013	AMEX	DGS	Tue, Oct 27, 2015	37.99	38.03	37.79	37.93
2012	AMEX	DGS	Mon, Oct 26, 2015	38.36	38.43	38.18	38.29
2011	AMEX	DGS	Fri, Oct 23, 2015	38.47	38.56	38.29	38.49
2010	AMEX	DGS	Thu, Oct 22, 2015	38.02	38.47	38.02	38.43
2009	AMEX	DGS	Wed, Oct 21, 2015	38.00	38.02	37.57	37.59
2008	AMEX	DGS	Tue, Oct 20, 2015	38.16	38.29	38.02	38.21
2007	AMEX	DGS	Mon, Oct 19, 2015	38.35	38.39	38.00	38.23
2006	AMEX	DGS	Fri, Oct 16, 2015	38.60	38.83	38.50	38.78
2005	AMEX	DGS	Thu, Oct 15, 2015	38.54	38.84	38.45	38.80
2004	AMEX	DGS	Wed, Oct 14, 2015	37.87	38.11	37.82	38.00
2003	AMEX	DGS	Tue, Oct 13, 2015	37.68	37.92	37.48	37.49
2002	AMEX	DGS	Mon, Oct 12, 2015	38.30	38.30	38.07	38.10
2001	AMEX	DGS	Fri, Oct 9, 2015	38.40	38.60	38.11	38.27
2000	AMEX	DGS	Thu, Oct 8, 2015	37.44	38.15	37.43	38.15
1999	AMEX	DGS	Wed, Oct 7, 2015	37.86	38.17	37.69	37.88
1998	AMEX	DGS	Tue, Oct 6, 2015	37.06	37.29	37.00	37.16
1997	AMEX	DGS	Mon, Oct 5, 2015	36.85	37.30	36.85	37.30
1996	AMEX	DGS	Fri, Oct 2, 2015	35.58	36.63	35.49	36.63
1995	AMEX	DGS	Thu, Oct 1, 2015	35.89	36.20	35.49	35.81
1994	AMEX	DGS	Wed, Sep 30, 2015	35.47	35.67	35.34	35.61
1993	AMEX	DGS	Tue, Sep 29, 2015	34.79	34.99	34.58	34.86
1992	AMEX	DGS	Mon, Sep 28, 2015	35.08	35.08	34.58	34.68
1991	AMEX	DGS	Fri, Sep 25, 2015	35.89	35.98	35.30	35.44
1990	AMEX	DGS	Thu, Sep 24, 2015	34.93	35.44	34.74	35.37
1989	AMEX	DGS	Wed, Sep 23, 2015	35.77	35.82	35.49	35.51
1988	AMEX	DGS	Tue, Sep 22, 2015	35.93	36.00	35.72	35.93
1987	AMEX	DGS	Mon, Sep 21, 2015	36.74	36.90	36.48	36.66
1986	AMEX	DGS	Fri, Sep 18, 2015	37.70	37.87	37.23	37.32
1985	AMEX	DGS	Thu, Sep 17, 2015	37.58	38.64	37.54	37.91
1984	AMEX	DGS	Wed, Sep 16, 2015	37.49	37.85	37.34	37.80
1983	AMEX	DGS	Tue, Sep 15, 2015	36.82	37.20	36.77	37.11
1982	AMEX	DGS	Mon, Sep 14, 2015	36.85	36.89	36.65	36.89
1981	AMEX	DGS	Fri, Sep 11, 2015	36.72	36.93	36.64	36.93
1980	AMEX	DGS	Thu, Sep 10, 2015	36.46	36.93	36.45	36.81
1979	AMEX	DGS	Wed, Sep 9, 2015	36.77	36.88	36.19	36.19
1978	AMEX	DGS	Tue, Sep 8, 2015	36.12	36.28	35.97	36.24
1977	AMEX	DGS	Fri, Sep 4, 2015	35.83	35.86	35.21	35.29
1976	AMEX	DGS	Thu, Sep 3, 2015	36.27	36.60	36.16	36.32
1975	AMEX	DGS	Wed, Sep 2, 2015	36.14	36.26	35.84	36.26
1974	AMEX	DGS	Tue, Sep 1, 2015	35.96	36.26	35.61	35.70
1973	AMEX	DGS	Mon, Aug 31, 2015	36.49	36.70	36.26	36.62
1972	AMEX	DGS	Fri, Aug 28, 2015	36.75	36.95	36.47	36.69
1971	AMEX	DGS	Thu, Aug 27, 2015	36.51	37.07	36.39	37.00
1970	AMEX	DGS	Wed, Aug 26, 2015	35.10	35.90	35.02	35.90
1969	AMEX	DGS	Tue, Aug 25, 2015	34.75	36.10	34.34	34.42
1968	AMEX	DGS	Mon, Aug 24, 2015	35.11	35.11	32.41	34.07
1967	AMEX	DGS	Fri, Aug 21, 2015	36.35	36.48	35.80	35.82
1966	AMEX	DGS	Thu, Aug 20, 2015	37.04	37.24	37.00	37.04
1965	AMEX	DGS	Wed, Aug 19, 2015	37.58	37.71	37.10	37.40
1964	AMEX	DGS	Tue, Aug 18, 2015	37.97	38.00	37.80	37.89
1963	AMEX	DGS	Mon, Aug 17, 2015	38.39	38.46	38.24	38.40
1962	AMEX	DGS	Fri, Aug 14, 2015	38.87	38.96	38.78	38.85
1961	AMEX	DGS	Thu, Aug 13, 2015	38.83	38.97	38.73	38.75
1960	AMEX	DGS	Wed, Aug 12, 2015	38.69	38.80	38.56	38.72
1959	AMEX	DGS	Tue, Aug 11, 2015	39.42	39.42	38.92	39.25
1958	AMEX	DGS	Mon, Aug 10, 2015	39.74	40.28	39.74	40.22
1957	AMEX	DGS	Fri, Aug 7, 2015	39.56	39.73	39.51	39.61
1956	AMEX	DGS	Thu, Aug 6, 2015	39.71	39.71	39.51	39.60
1955	AMEX	DGS	Wed, Aug 5, 2015	40.01	40.07	39.82	39.84
1954	AMEX	DGS	Tue, Aug 4, 2015	39.83	39.99	39.55	39.63
1953	AMEX	DGS	Mon, Aug 3, 2015	39.73	39.92	39.51	39.63
1952	AMEX	DGS	Fri, Jul 31, 2015	40.21	40.33	40.05	40.22
1951	AMEX	DGS	Thu, Jul 30, 2015	39.95	39.95	39.69	39.87
1950	AMEX	DGS	Wed, Jul 29, 2015	39.90	40.30	39.84	40.26
1949	AMEX	DGS	Tue, Jul 28, 2015	39.84	39.96	39.67	39.90
1948	AMEX	DGS	Mon, Jul 27, 2015	39.73	39.86	39.52	39.61
1947	AMEX	DGS	Fri, Jul 24, 2015	40.76	40.86	40.32	40.54
1946	AMEX	DGS	Thu, Jul 23, 2015	41.36	41.38	41.02	41.09
1945	AMEX	DGS	Wed, Jul 22, 2015	41.63	41.66	41.45	41.46
1944	AMEX	DGS	Tue, Jul 21, 2015	42.12	42.22	42.02	42.08
1943	AMEX	DGS	Mon, Jul 20, 2015	42.14	42.24	41.85	42.09
1942	AMEX	DGS	Fri, Jul 17, 2015	42.68	42.68	42.39	42.51
1941	AMEX	DGS	Thu, Jul 16, 2015	42.56	42.67	42.34	42.59
1940	AMEX	DGS	Wed, Jul 15, 2015	42.32	42.39	42.12	42.23
1939	AMEX	DGS	Tue, Jul 14, 2015	42.44	42.73	42.40	42.72
1938	AMEX	DGS	Mon, Jul 13, 2015	42.56	42.66	42.40	42.59
1937	AMEX	DGS	Fri, Jul 10, 2015	42.18	42.37	42.00	42.31
1936	AMEX	DGS	Thu, Jul 9, 2015	41.50	41.93	41.34	41.37
1935	AMEX	DGS	Wed, Jul 8, 2015	41.16	41.16	40.64	40.69
1934	AMEX	DGS	Tue, Jul 7, 2015	41.91	42.01	41.41	42.00
1933	AMEX	DGS	Mon, Jul 6, 2015	42.44	42.72	42.32	42.53
1932	AMEX	DGS	Thu, Jul 2, 2015	43.57	43.76	43.51	43.64
1931	AMEX	DGS	Wed, Jul 1, 2015	43.67	43.85	43.37	43.57
1930	AMEX	DGS	Tue, Jun 30, 2015	43.57	43.80	43.28	43.39
1929	AMEX	DGS	Mon, Jun 29, 2015	43.11	43.29	42.90	42.95
1928	AMEX	DGS	Fri, Jun 26, 2015	43.78	43.99	43.69	43.83
1927	AMEX	DGS	Thu, Jun 25, 2015	43.96	44.19	43.93	43.94
1926	AMEX	DGS	Wed, Jun 24, 2015	44.08	44.19	43.85	43.89
1925	AMEX	DGS	Tue, Jun 23, 2015	43.94	44.17	43.94	44.14
1924	AMEX	DGS	Mon, Jun 22, 2015	43.97	44.05	43.91	43.96
1923	AMEX	DGS	Fri, Jun 19, 2015	44.05	44.14	43.92	43.92
1922	AMEX	DGS	Thu, Jun 18, 2015	44.15	44.48	44.10	44.34
1921	AMEX	DGS	Wed, Jun 17, 2015	43.46	43.98	43.36	43.88
1920	AMEX	DGS	Tue, Jun 16, 2015	43.50	43.60	43.34	43.53
1919	AMEX	DGS	Mon, Jun 15, 2015	43.55	43.61	43.38	43.59
1918	AMEX	DGS	Fri, Jun 12, 2015	44.02	44.04	43.80	44.01
1917	AMEX	DGS	Thu, Jun 11, 2015	44.23	44.23	43.93	44.17
1916	AMEX	DGS	Wed, Jun 10, 2015	44.29	44.49	44.01	44.26
1915	AMEX	DGS	Tue, Jun 9, 2015	43.85	43.85	43.56	43.64
1914	AMEX	DGS	Mon, Jun 8, 2015	44.23	44.29	44.01	44.14
1913	AMEX	DGS	Fri, Jun 5, 2015	44.18	44.35	44.11	44.23
1912	AMEX	DGS	Thu, Jun 4, 2015	44.79	44.87	44.35	44.36
1911	AMEX	DGS	Wed, Jun 3, 2015	45.25	45.44	45.15	45.16
1910	AMEX	DGS	Tue, Jun 2, 2015	45.25	45.66	45.15	45.39
1909	AMEX	DGS	Mon, Jun 1, 2015	45.58	45.66	45.21	45.28
1908	AMEX	DGS	Fri, May 29, 2015	45.77	45.96	45.47	45.51
1907	AMEX	DGS	Thu, May 28, 2015	45.75	45.85	45.59	45.82
1906	AMEX	DGS	Wed, May 27, 2015	45.68	46.18	45.52	46.14
1905	AMEX	DGS	Tue, May 26, 2015	46.24	46.36	45.70	45.86
1904	AMEX	DGS	Fri, May 22, 2015	46.72	46.72	46.51	46.54
1903	AMEX	DGS	Thu, May 21, 2015	46.65	46.85	46.60	46.81
1902	AMEX	DGS	Wed, May 20, 2015	46.73	47.01	46.65	46.90
1901	AMEX	DGS	Tue, May 19, 2015	46.79	46.85	46.68	46.75
1900	AMEX	DGS	Mon, May 18, 2015	46.69	46.81	46.53	46.56
1899	AMEX	DGS	Fri, May 15, 2015	46.64	46.88	46.57	46.84
1898	AMEX	DGS	Thu, May 14, 2015	46.48	46.68	46.44	46.64
1897	AMEX	DGS	Wed, May 13, 2015	46.37	46.50	46.14	46.18
1896	AMEX	DGS	Tue, May 12, 2015	45.83	46.14	45.82	46.08
1895	AMEX	DGS	Mon, May 11, 2015	46.33	46.33	45.91	45.91
1894	AMEX	DGS	Fri, May 8, 2015	46.55	46.77	46.45	46.55
1893	AMEX	DGS	Thu, May 7, 2015	46.00	46.14	45.80	46.08
1892	AMEX	DGS	Wed, May 6, 2015	46.60	46.63	46.22	46.29
1891	AMEX	DGS	Tue, May 5, 2015	46.68	46.74	46.45	46.46
1890	AMEX	DGS	Mon, May 4, 2015	46.80	46.92	46.69	46.90
1889	AMEX	DGS	Fri, May 1, 2015	46.83	46.94	46.65	46.81
1888	AMEX	DGS	Thu, Apr 30, 2015	47.15	47.15	46.70	46.74
1887	AMEX	DGS	Wed, Apr 29, 2015	47.35	47.49	47.20	47.30
1886	AMEX	DGS	Tue, Apr 28, 2015	47.74	47.83	47.62	47.72
1885	AMEX	DGS	Mon, Apr 27, 2015	47.64	47.83	47.55	47.72
1884	AMEX	DGS	Fri, Apr 24, 2015	47.33	47.35	47.18	47.28
1883	AMEX	DGS	Thu, Apr 23, 2015	46.86	47.37	46.86	47.26
1882	AMEX	DGS	Wed, Apr 22, 2015	46.80	46.99	46.79	46.92
1881	AMEX	DGS	Tue, Apr 21, 2015	46.62	46.72	46.51	46.54
1880	AMEX	DGS	Mon, Apr 20, 2015	46.54	46.67	46.46	46.55
1879	AMEX	DGS	Fri, Apr 17, 2015	46.46	46.63	46.26	46.60
1878	AMEX	DGS	Thu, Apr 16, 2015	46.71	47.15	46.61	47.00
1877	AMEX	DGS	Wed, Apr 15, 2015	46.40	46.69	46.26	46.59
1876	AMEX	DGS	Tue, Apr 14, 2015	46.39	46.60	46.29	46.50
1875	AMEX	DGS	Mon, Apr 13, 2015	46.54	46.68	46.23	46.24
1874	AMEX	DGS	Fri, Apr 10, 2015	46.42	46.56	46.36	46.51
1873	AMEX	DGS	Thu, Apr 9, 2015	46.50	46.58	46.32	46.45
1872	AMEX	DGS	Wed, Apr 8, 2015	46.32	46.48	46.17	46.31
1871	AMEX	DGS	Tue, Apr 7, 2015	45.77	45.90	45.64	45.67
1870	AMEX	DGS	Mon, Apr 6, 2015	45.74	46.14	45.67	45.92
1869	AMEX	DGS	Thu, Apr 2, 2015	45.14	45.48	45.13	45.42
1868	AMEX	DGS	Wed, Apr 1, 2015	44.51	44.72	44.45	44.69
1867	AMEX	DGS	Tue, Mar 31, 2015	44.11	44.34	44.10	44.23
1866	AMEX	DGS	Mon, Mar 30, 2015	43.97	44.42	43.97	44.37
1865	AMEX	DGS	Fri, Mar 27, 2015	43.68	43.80	43.58	43.75
1864	AMEX	DGS	Thu, Mar 26, 2015	43.74	43.79	43.50	43.68
1863	AMEX	DGS	Wed, Mar 25, 2015	44.24	44.29	43.69	43.74
1862	AMEX	DGS	Tue, Mar 24, 2015	44.13	44.32	44.11	44.32
1861	AMEX	DGS	Mon, Mar 23, 2015	43.85	44.16	43.85	44.10
1860	AMEX	DGS	Fri, Mar 20, 2015	43.50	43.94	43.50	43.84
1859	AMEX	DGS	Thu, Mar 19, 2015	43.42	43.49	43.13	43.28
1858	AMEX	DGS	Wed, Mar 18, 2015	42.94	44.07	42.85	43.89
1857	AMEX	DGS	Tue, Mar 17, 2015	42.82	43.09	42.71	43.06
1856	AMEX	DGS	Mon, Mar 16, 2015	42.74	42.94	42.74	42.86
1855	AMEX	DGS	Fri, Mar 13, 2015	42.64	42.64	42.26	42.45
1854	AMEX	DGS	Thu, Mar 12, 2015	43.10	43.19	42.87	42.93
1853	AMEX	DGS	Wed, Mar 11, 2015	42.55	42.67	42.47	42.58
1852	AMEX	DGS	Tue, Mar 10, 2015	42.81	42.85	42.50	42.50
1851	AMEX	DGS	Mon, Mar 9, 2015	43.38	43.51	43.32	43.35
1850	AMEX	DGS	Fri, Mar 6, 2015	43.79	43.79	43.28	43.41
1849	AMEX	DGS	Thu, Mar 5, 2015	44.03	44.10	43.75	43.94
1848	AMEX	DGS	Wed, Mar 4, 2015	44.20	44.20	43.82	44.06
1847	AMEX	DGS	Tue, Mar 3, 2015	44.43	44.53	44.33	44.36
1846	AMEX	DGS	Mon, Mar 2, 2015	44.63	44.66	44.45	44.62
1845	AMEX	DGS	Fri, Feb 27, 2015	44.74	44.94	44.65	44.69
1844	AMEX	DGS	Thu, Feb 26, 2015	44.71	44.80	44.66	44.72
1843	AMEX	DGS	Wed, Feb 25, 2015	44.65	44.77	44.59	44.68
1842	AMEX	DGS	Tue, Feb 24, 2015	44.36	44.83	44.26	44.71
1841	AMEX	DGS	Mon, Feb 23, 2015	44.37	44.37	44.06	44.17
1840	AMEX	DGS	Fri, Feb 20, 2015	44.24	44.62	44.15	44.57
1839	AMEX	DGS	Thu, Feb 19, 2015	44.35	44.54	44.24	44.30
1838	AMEX	DGS	Wed, Feb 18, 2015	44.22	44.45	44.11	44.44
1837	AMEX	DGS	Tue, Feb 17, 2015	44.28	44.37	44.09	44.28
1836	AMEX	DGS	Fri, Feb 13, 2015	44.27	44.62	44.27	44.60
1835	AMEX	DGS	Thu, Feb 12, 2015	43.86	44.34	43.75	44.34
1834	AMEX	DGS	Wed, Feb 11, 2015	43.43	43.55	43.21	43.45
1833	AMEX	DGS	Tue, Feb 10, 2015	43.76	43.77	43.56	43.68
1832	AMEX	DGS	Mon, Feb 9, 2015	43.82	43.97	43.82	43.91
1831	AMEX	DGS	Fri, Feb 6, 2015	44.16	44.17	43.81	43.94
1830	AMEX	DGS	Thu, Feb 5, 2015	44.27	44.66	44.25	44.63
1829	AMEX	DGS	Wed, Feb 4, 2015	44.39	44.53	44.15	44.18
1828	AMEX	DGS	Tue, Feb 3, 2015	44.38	44.69	44.33	44.63
1827	AMEX	DGS	Mon, Feb 2, 2015	43.86	44.21	43.77	44.12
1826	AMEX	DGS	Fri, Jan 30, 2015	43.75	43.91	43.43	43.47
1825	AMEX	DGS	Thu, Jan 29, 2015	44.38	44.47	44.04	44.38
1824	AMEX	DGS	Wed, Jan 28, 2015	44.73	44.75	44.18	44.29
1823	AMEX	DGS	Tue, Jan 27, 2015	44.49	44.74	44.46	44.66
1822	AMEX	DGS	Mon, Jan 26, 2015	44.68	44.89	44.57	44.78
1821	AMEX	DGS	Fri, Jan 23, 2015	44.82	44.86	44.67	44.68
1820	AMEX	DGS	Thu, Jan 22, 2015	44.66	45.15	44.34	45.14
1819	AMEX	DGS	Wed, Jan 21, 2015	43.96	44.36	43.75	44.33
1818	AMEX	DGS	Tue, Jan 20, 2015	43.74	43.90	43.51	43.79
1817	AMEX	DGS	Fri, Jan 16, 2015	43.56	43.97	43.44	43.91
1816	AMEX	DGS	Thu, Jan 15, 2015	44.04	44.07	43.57	43.63
1815	AMEX	DGS	Wed, Jan 14, 2015	43.50	43.75	43.35	43.68
1814	AMEX	DGS	Tue, Jan 13, 2015	43.98	44.10	43.47	43.68
1813	AMEX	DGS	Mon, Jan 12, 2015	43.50	43.55	43.30	43.42
1812	AMEX	DGS	Fri, Jan 9, 2015	43.64	43.71	43.39	43.56
1811	AMEX	DGS	Thu, Jan 8, 2015	43.47	43.81	43.47	43.64
1810	AMEX	DGS	Wed, Jan 7, 2015	42.87	43.12	42.81	43.06
1809	AMEX	DGS	Tue, Jan 6, 2015	42.49	42.71	42.16	42.27
1808	AMEX	DGS	Mon, Jan 5, 2015	42.60	42.63	42.28	42.30
1807	AMEX	DGS	Fri, Jan 2, 2015	43.14	43.14	42.66	42.79
1806	AMEX	DGS	Wed, Dec 31, 2014	43.20	43.40	43.14	43.16
1805	AMEX	DGS	Tue, Dec 30, 2014	43.06	43.23	43.05	43.14
1804	AMEX	DGS	Mon, Dec 29, 2014	42.98	43.33	42.98	43.13
1803	AMEX	DGS	Fri, Dec 26, 2014	43.36	43.48	43.22	43.27
1802	AMEX	DGS	Wed, Dec 24, 2014	43.01	43.22	42.98	43.13
1801	AMEX	DGS	Tue, Dec 23, 2014	43.04	43.10	42.84	42.92
1800	AMEX	DGS	Mon, Dec 22, 2014	43.11	43.37	43.11	43.17
1799	AMEX	DGS	Fri, Dec 19, 2014	43.03	43.18	42.86	42.96
1798	AMEX	DGS	Thu, Dec 18, 2014	43.22	43.38	43.00	43.30
1797	AMEX	DGS	Wed, Dec 17, 2014	42.11	43.27	42.11	42.88
1796	AMEX	DGS	Tue, Dec 16, 2014	42.00	42.62	41.81	41.99
1795	AMEX	DGS	Mon, Dec 15, 2014	42.86	42.94	42.05	42.26
1794	AMEX	DGS	Fri, Dec 12, 2014	43.20	43.32	42.76	42.85
1793	AMEX	DGS	Thu, Dec 11, 2014	43.52	43.70	43.28	43.35
1792	AMEX	DGS	Wed, Dec 10, 2014	43.94	44.11	43.53	43.60
1791	AMEX	DGS	Tue, Dec 9, 2014	43.98	44.07	43.81	44.06
1790	AMEX	DGS	Mon, Dec 8, 2014	44.47	44.47	44.08	44.20
1789	AMEX	DGS	Fri, Dec 5, 2014	44.73	44.83	44.60	44.72
1788	AMEX	DGS	Thu, Dec 4, 2014	44.94	45.02	44.80	44.86
1787	AMEX	DGS	Wed, Dec 3, 2014	44.86	45.04	44.84	44.91
1786	AMEX	DGS	Tue, Dec 2, 2014	44.66	44.78	44.59	44.60
1785	AMEX	DGS	Mon, Dec 1, 2014	44.68	44.78	44.48	44.57
1784	AMEX	DGS	Fri, Nov 28, 2014	45.26	45.29	44.90	44.95
1783	AMEX	DGS	Wed, Nov 26, 2014	45.44	45.68	45.44	45.64
1782	AMEX	DGS	Tue, Nov 25, 2014	45.45	45.58	45.18	45.18
1781	AMEX	DGS	Mon, Nov 24, 2014	45.46	45.46	45.26	45.30
1780	AMEX	DGS	Fri, Nov 21, 2014	45.25	45.57	45.00	45.55
1779	AMEX	DGS	Thu, Nov 20, 2014	44.68	44.75	44.53	44.58
1778	AMEX	DGS	Wed, Nov 19, 2014	44.49	44.73	44.35	44.59
1777	AMEX	DGS	Tue, Nov 18, 2014	44.40	44.65	44.40	44.56
1776	AMEX	DGS	Mon, Nov 17, 2014	44.44	44.52	44.31	44.34
1775	AMEX	DGS	Fri, Nov 14, 2014	44.44	44.83	44.33	44.80
1774	AMEX	DGS	Thu, Nov 13, 2014	44.71	44.86	44.70	44.80
1773	AMEX	DGS	Wed, Nov 12, 2014	44.59	44.88	44.45	44.53
1772	AMEX	DGS	Tue, Nov 11, 2014	44.55	44.75	44.51	44.75
1771	AMEX	DGS	Mon, Nov 10, 2014	44.87	44.98	44.61	44.66
1770	AMEX	DGS	Fri, Nov 7, 2014	44.46	44.66	44.42	44.65
1769	AMEX	DGS	Thu, Nov 6, 2014	44.85	44.92	44.35	44.35
1768	AMEX	DGS	Wed, Nov 5, 2014	45.01	45.05	44.78	45.03
1767	AMEX	DGS	Tue, Nov 4, 2014	45.25	45.31	45.01	45.24
1766	AMEX	DGS	Mon, Nov 3, 2014	45.42	45.45	45.15	45.22
1765	AMEX	DGS	Fri, Oct 31, 2014	45.50	45.67	45.35	45.46
1764	AMEX	DGS	Thu, Oct 30, 2014	45.20	45.62	45.14	45.56
1763	AMEX	DGS	Wed, Oct 29, 2014	45.47	45.61	45.00	45.11
1762	AMEX	DGS	Tue, Oct 28, 2014	44.82	45.29	44.82	45.19
1761	AMEX	DGS	Mon, Oct 27, 2014	44.16	44.39	44.07	44.39
1760	AMEX	DGS	Fri, Oct 24, 2014	44.68	44.95	44.58	44.86
1759	AMEX	DGS	Thu, Oct 23, 2014	44.69	44.86	44.60	44.74
1758	AMEX	DGS	Wed, Oct 22, 2014	45.00	45.00	44.47	44.60
1757	AMEX	DGS	Tue, Oct 21, 2014	44.85	45.20	44.73	45.04
1756	AMEX	DGS	Mon, Oct 20, 2014	44.72	44.93	44.65	44.92
1755	AMEX	DGS	Fri, Oct 17, 2014	44.51	44.92	44.46	44.65
1754	AMEX	DGS	Thu, Oct 16, 2014	43.71	44.54	43.70	44.20
1753	AMEX	DGS	Wed, Oct 15, 2014	44.52	44.75	43.67	44.54
1752	AMEX	DGS	Tue, Oct 14, 2014	44.85	45.35	44.75	45.03
1751	AMEX	DGS	Mon, Oct 13, 2014	45.09	45.43	44.80	44.82
1750	AMEX	DGS	Fri, Oct 10, 2014	45.48	45.51	44.90	44.92
1749	AMEX	DGS	Thu, Oct 9, 2014	46.15	46.22	45.47	45.53
1748	AMEX	DGS	Wed, Oct 8, 2014	45.73	46.42	45.41	46.40
1747	AMEX	DGS	Tue, Oct 7, 2014	46.01	46.11	45.64	45.71
1746	AMEX	DGS	Mon, Oct 6, 2014	46.30	46.45	46.15	46.20
1745	AMEX	DGS	Fri, Oct 3, 2014	46.00	46.13	45.67	46.05
1744	AMEX	DGS	Thu, Oct 2, 2014	45.79	46.19	45.45	45.98
1743	AMEX	DGS	Wed, Oct 1, 2014	46.14	46.20	45.65	45.66
1742	AMEX	DGS	Tue, Sep 30, 2014	46.12	46.28	46.01	46.22
1741	AMEX	DGS	Mon, Sep 29, 2014	46.14	46.40	45.91	46.23
1740	AMEX	DGS	Fri, Sep 26, 2014	46.72	46.92	46.62	46.85
1739	AMEX	DGS	Thu, Sep 25, 2014	47.07	47.10	46.66	46.72
1738	AMEX	DGS	Wed, Sep 24, 2014	47.27	47.75	47.15	47.65
1737	AMEX	DGS	Tue, Sep 23, 2014	47.17	47.39	46.97	47.01
1736	AMEX	DGS	Mon, Sep 22, 2014	47.52	47.56	47.07	47.22
1735	AMEX	DGS	Fri, Sep 19, 2014	48.51	48.73	48.14	48.26
1734	AMEX	DGS	Thu, Sep 18, 2014	48.38	48.58	48.26	48.36
1733	AMEX	DGS	Wed, Sep 17, 2014	48.55	48.76	48.23	48.26
1732	AMEX	DGS	Tue, Sep 16, 2014	48.26	49.00	48.20	48.75
1731	AMEX	DGS	Mon, Sep 15, 2014	48.42	48.60	48.20	48.34
1730	AMEX	DGS	Fri, Sep 12, 2014	48.83	48.87	48.34	48.53
1729	AMEX	DGS	Thu, Sep 11, 2014	49.00	49.04	48.90	48.95
1728	AMEX	DGS	Wed, Sep 10, 2014	49.05	49.31	48.97	49.25
1727	AMEX	DGS	Tue, Sep 9, 2014	49.53	49.53	49.07	49.27
1726	AMEX	DGS	Mon, Sep 8, 2014	50.15	50.23	49.72	49.83
1725	AMEX	DGS	Fri, Sep 5, 2014	49.91	50.30	49.83	50.27
1724	AMEX	DGS	Thu, Sep 4, 2014	50.15	50.21	49.76	49.83
1723	AMEX	DGS	Wed, Sep 3, 2014	50.17	50.24	49.97	50.04
1722	AMEX	DGS	Tue, Sep 2, 2014	49.75	49.82	49.58	49.70
1721	AMEX	DGS	Fri, Aug 29, 2014	49.86	49.93	49.76	49.82
1720	AMEX	DGS	Thu, Aug 28, 2014	49.45	49.74	49.45	49.70
1719	AMEX	DGS	Wed, Aug 27, 2014	49.72	49.88	49.71	49.87
1718	AMEX	DGS	Tue, Aug 26, 2014	49.62	49.67	49.49	49.60
1717	AMEX	DGS	Mon, Aug 25, 2014	49.36	49.48	49.26	49.45
1716	AMEX	DGS	Fri, Aug 22, 2014	49.23	49.28	49.01	49.11
1715	AMEX	DGS	Thu, Aug 21, 2014	49.09	49.20	48.99	49.05
1714	AMEX	DGS	Wed, Aug 20, 2014	49.10	49.24	49.00	49.18
1713	AMEX	DGS	Tue, Aug 19, 2014	49.20	49.35	49.14	49.35
1712	AMEX	DGS	Mon, Aug 18, 2014	48.94	49.11	48.83	49.06
1711	AMEX	DGS	Fri, Aug 15, 2014	49.16	49.17	48.65	48.87
1710	AMEX	DGS	Thu, Aug 14, 2014	49.00	49.02	48.85	48.93
1709	AMEX	DGS	Wed, Aug 13, 2014	48.98	49.08	48.84	48.96
1708	AMEX	DGS	Tue, Aug 12, 2014	48.47	48.65	48.41	48.60
1707	AMEX	DGS	Mon, Aug 11, 2014	48.55	48.70	48.52	48.65
1706	AMEX	DGS	Fri, Aug 8, 2014	48.06	48.39	47.95	48.36
1705	AMEX	DGS	Thu, Aug 7, 2014	48.10	48.10	47.65	47.72
1704	AMEX	DGS	Wed, Aug 6, 2014	48.12	48.19	48.00	48.07
1703	AMEX	DGS	Tue, Aug 5, 2014	48.58	48.60	48.17	48.36
1702	AMEX	DGS	Mon, Aug 4, 2014	48.94	49.11	48.71	49.07
1701	AMEX	DGS	Fri, Aug 1, 2014	48.62	48.75	48.25	48.60
1700	AMEX	DGS	Thu, Jul 31, 2014	48.55	48.62	48.04	48.12
1699	AMEX	DGS	Wed, Jul 30, 2014	49.20	49.33	48.56	48.79
1698	AMEX	DGS	Tue, Jul 29, 2014	49.43	49.43	49.05	49.06
1697	AMEX	DGS	Mon, Jul 28, 2014	49.50	49.71	49.35	49.71
1696	AMEX	DGS	Fri, Jul 25, 2014	49.49	49.49	49.28	49.45
1695	AMEX	DGS	Thu, Jul 24, 2014	49.63	49.63	49.41	49.48
1694	AMEX	DGS	Wed, Jul 23, 2014	49.53	49.60	49.34	49.50
1693	AMEX	DGS	Tue, Jul 22, 2014	49.38	49.46	49.25	49.25
1692	AMEX	DGS	Mon, Jul 21, 2014	48.69	49.14	48.69	49.05
1691	AMEX	DGS	Fri, Jul 18, 2014	48.70	48.86	48.61	48.73
1690	AMEX	DGS	Thu, Jul 17, 2014	48.81	48.91	48.17	48.18
1689	AMEX	DGS	Wed, Jul 16, 2014	49.10	49.10	48.87	48.90
1688	AMEX	DGS	Tue, Jul 15, 2014	48.96	49.01	48.62	48.84
1687	AMEX	DGS	Mon, Jul 14, 2014	49.01	49.01	48.90	48.97
1686	AMEX	DGS	Fri, Jul 11, 2014	48.67	48.76	48.55	48.70
1685	AMEX	DGS	Thu, Jul 10, 2014	48.61	48.85	48.45	48.81
1684	AMEX	DGS	Wed, Jul 9, 2014	48.69	49.03	48.68	48.99
1683	AMEX	DGS	Tue, Jul 8, 2014	48.66	48.75	48.45	48.50
1682	AMEX	DGS	Mon, Jul 7, 2014	48.37	48.59	48.37	48.51
1681	AMEX	DGS	Thu, Jul 3, 2014	48.24	48.50	48.17	48.47
1680	AMEX	DGS	Wed, Jul 2, 2014	48.21	48.48	48.10	48.16
1679	AMEX	DGS	Tue, Jul 1, 2014	48.16	48.40	48.16	48.35
1678	AMEX	DGS	Mon, Jun 30, 2014	48.00	48.18	47.91	47.98
1677	AMEX	DGS	Fri, Jun 27, 2014	47.97	48.04	47.77	48.03
1676	AMEX	DGS	Thu, Jun 26, 2014	47.91	47.92	47.70	47.87
1675	AMEX	DGS	Wed, Jun 25, 2014	47.66	47.79	47.56	47.78
1674	AMEX	DGS	Tue, Jun 24, 2014	47.80	47.92	47.50	47.55
1673	AMEX	DGS	Mon, Jun 23, 2014	47.76	47.76	47.59	47.69
1672	AMEX	DGS	Fri, Jun 20, 2014	48.35	48.37	48.10	48.36
1671	AMEX	DGS	Thu, Jun 19, 2014	48.50	48.51	48.21	48.41
1670	AMEX	DGS	Wed, Jun 18, 2014	48.00	48.56	47.85	48.54
1669	AMEX	DGS	Tue, Jun 17, 2014	47.85	48.04	47.80	48.02
1668	AMEX	DGS	Mon, Jun 16, 2014	48.10	48.15	47.85	47.97
1667	AMEX	DGS	Fri, Jun 13, 2014	48.01	48.23	47.91	48.16
1666	AMEX	DGS	Thu, Jun 12, 2014	48.40	48.49	47.96	48.01
1665	AMEX	DGS	Wed, Jun 11, 2014	48.26	48.30	48.15	48.20
1664	AMEX	DGS	Tue, Jun 10, 2014	48.35	48.42	48.16	48.40
1663	AMEX	DGS	Mon, Jun 9, 2014	48.12	48.37	48.01	48.35
1662	AMEX	DGS	Fri, Jun 6, 2014	48.00	48.27	48.00	48.19
1661	AMEX	DGS	Thu, Jun 5, 2014	47.63	47.95	47.61	47.90
1660	AMEX	DGS	Wed, Jun 4, 2014	47.55	47.55	47.26	47.39
1659	AMEX	DGS	Tue, Jun 3, 2014	47.54	47.65	47.50	47.61
1658	AMEX	DGS	Mon, Jun 2, 2014	47.52	47.67	47.45	47.45
1657	AMEX	DGS	Fri, May 30, 2014	47.75	47.87	47.41	47.55
1656	AMEX	DGS	Thu, May 29, 2014	47.74	47.85	47.60	47.81
1655	AMEX	DGS	Wed, May 28, 2014	47.72	47.72	47.35	47.52
1654	AMEX	DGS	Tue, May 27, 2014	47.49	47.54	47.25	47.42
1653	AMEX	DGS	Fri, May 23, 2014	47.49	47.61	47.40	47.54
1652	AMEX	DGS	Thu, May 22, 2014	47.35	47.45	47.29	47.40
1651	AMEX	DGS	Wed, May 21, 2014	47.02	47.21	46.98	47.11
1650	AMEX	DGS	Tue, May 20, 2014	47.00	47.07	46.68	46.73
1649	AMEX	DGS	Mon, May 19, 2014	47.13	47.40	47.10	47.38
1648	AMEX	DGS	Fri, May 16, 2014	47.13	47.38	46.99	47.37
1647	AMEX	DGS	Thu, May 15, 2014	47.30	47.31	46.77	46.99
1646	AMEX	DGS	Wed, May 14, 2014	47.32	47.47	47.22	47.30
1645	AMEX	DGS	Tue, May 13, 2014	47.15	47.36	47.01	47.24
1644	AMEX	DGS	Mon, May 12, 2014	47.07	47.27	47.01	47.26
1643	AMEX	DGS	Fri, May 9, 2014	47.02	47.06	46.83	46.99
1642	AMEX	DGS	Thu, May 8, 2014	47.30	47.49	46.99	47.17
1641	AMEX	DGS	Wed, May 7, 2014	47.12	47.31	46.87	47.18
1640	AMEX	DGS	Tue, May 6, 2014	47.14	47.42	47.06	47.21
1639	AMEX	DGS	Mon, May 5, 2014	47.09	47.20	46.91	47.09
1638	AMEX	DGS	Fri, May 2, 2014	47.08	47.34	46.96	47.29
1637	AMEX	DGS	Thu, May 1, 2014	47.03	47.23	46.91	47.21
1636	AMEX	DGS	Wed, Apr 30, 2014	46.92	47.08	46.76	47.05
1635	AMEX	DGS	Tue, Apr 29, 2014	47.03	47.33	46.90	47.03
1634	AMEX	DGS	Mon, Apr 28, 2014	46.93	47.03	46.52	46.88
1633	AMEX	DGS	Fri, Apr 25, 2014	46.79	46.89	46.33	46.66
1632	AMEX	DGS	Thu, Apr 24, 2014	47.51	47.51	47.03	47.33
1631	AMEX	DGS	Wed, Apr 23, 2014	47.41	47.41	47.05	47.25
1630	AMEX	DGS	Tue, Apr 22, 2014	47.58	47.74	47.46	47.52
1629	AMEX	DGS	Mon, Apr 21, 2014	47.66	47.70	47.36	47.53
1628	AMEX	DGS	Thu, Apr 17, 2014	47.62	47.97	47.41	47.81
1627	AMEX	DGS	Wed, Apr 16, 2014	47.38	47.62	47.18	47.61
1626	AMEX	DGS	Tue, Apr 15, 2014	47.20	47.21	46.37	46.85
1625	AMEX	DGS	Mon, Apr 14, 2014	47.39	47.50	47.05	47.23
1624	AMEX	DGS	Fri, Apr 11, 2014	47.04	47.34	47.04	47.29
1623	AMEX	DGS	Thu, Apr 10, 2014	47.86	47.93	47.30	47.35
1622	AMEX	DGS	Wed, Apr 9, 2014	47.59	48.12	47.42	47.89
1621	AMEX	DGS	Tue, Apr 8, 2014	47.40	47.72	47.32	47.44
1620	AMEX	DGS	Mon, Apr 7, 2014	46.97	47.24	46.86	46.98
1619	AMEX	DGS	Fri, Apr 4, 2014	47.39	47.75	46.96	47.02
1618	AMEX	DGS	Thu, Apr 3, 2014	47.24	47.24	46.67	46.97
1617	AMEX	DGS	Wed, Apr 2, 2014	47.04	47.23	46.93	47.12
1616	AMEX	DGS	Tue, Apr 1, 2014	46.99	47.15	46.91	47.10
1615	AMEX	DGS	Mon, Mar 31, 2014	46.72	46.85	46.56	46.61
1614	AMEX	DGS	Fri, Mar 28, 2014	46.21	46.57	46.21	46.34
1613	AMEX	DGS	Thu, Mar 27, 2014	45.76	46.16	45.66	46.16
1612	AMEX	DGS	Wed, Mar 26, 2014	45.85	45.99	45.67	45.77
1611	AMEX	DGS	Tue, Mar 25, 2014	45.35	45.77	45.35	45.72
1610	AMEX	DGS	Mon, Mar 24, 2014	45.35	45.42	44.95	45.27
1609	AMEX	DGS	Fri, Mar 21, 2014	45.42	45.77	45.24	45.35
1608	AMEX	DGS	Thu, Mar 20, 2014	44.83	45.31	44.57	45.21
1607	AMEX	DGS	Wed, Mar 19, 2014	45.71	45.81	44.84	45.10
1606	AMEX	DGS	Tue, Mar 18, 2014	45.54	45.98	45.50	45.95
1605	AMEX	DGS	Mon, Mar 17, 2014	45.48	45.69	45.47	45.51
1604	AMEX	DGS	Fri, Mar 14, 2014	45.00	45.34	45.00	45.10
1603	AMEX	DGS	Thu, Mar 13, 2014	45.62	45.62	44.63	44.87
1602	AMEX	DGS	Wed, Mar 12, 2014	45.10	45.38	44.76	45.38
1601	AMEX	DGS	Tue, Mar 11, 2014	45.48	45.69	45.01	45.09
1600	AMEX	DGS	Mon, Mar 10, 2014	45.22	45.41	45.09	45.39
1599	AMEX	DGS	Fri, Mar 7, 2014	45.87	46.03	45.24	45.53
1598	AMEX	DGS	Thu, Mar 6, 2014	45.91	46.36	45.78	46.24
1597	AMEX	DGS	Wed, Mar 5, 2014	45.24	45.63	45.24	45.58
1596	AMEX	DGS	Tue, Mar 4, 2014	45.43	45.51	45.25	45.32
1595	AMEX	DGS	Mon, Mar 3, 2014	44.75	45.15	44.44	44.78
1594	AMEX	DGS	Fri, Feb 28, 2014	45.55	45.60	44.95	45.18
1593	AMEX	DGS	Thu, Feb 27, 2014	45.21	45.49	44.76	45.44
1592	AMEX	DGS	Wed, Feb 26, 2014	44.79	44.92	44.51	44.76
1591	AMEX	DGS	Tue, Feb 25, 2014	45.02	45.08	44.62	44.75
1590	AMEX	DGS	Mon, Feb 24, 2014	44.94	45.48	44.91	45.13
1589	AMEX	DGS	Fri, Feb 21, 2014	44.67	45.05	44.54	44.94
1588	AMEX	DGS	Thu, Feb 20, 2014	44.48	44.87	44.35	44.82
1587	AMEX	DGS	Wed, Feb 19, 2014	44.74	44.97	44.36	44.49
1586	AMEX	DGS	Tue, Feb 18, 2014	45.25	45.27	44.70	44.80
1585	AMEX	DGS	Fri, Feb 14, 2014	44.56	45.27	44.56	45.14
1584	AMEX	DGS	Thu, Feb 13, 2014	44.24	44.64	44.00	44.58
1583	AMEX	DGS	Wed, Feb 12, 2014	44.47	44.82	44.27	44.44
1582	AMEX	DGS	Tue, Feb 11, 2014	43.70	44.53	43.61	44.53
1581	AMEX	DGS	Mon, Feb 10, 2014	43.63	43.92	43.44	43.59
1580	AMEX	DGS	Fri, Feb 7, 2014	43.86	44.17	43.69	44.00
1579	AMEX	DGS	Thu, Feb 6, 2014	43.37	43.80	43.37	43.72
1578	AMEX	DGS	Wed, Feb 5, 2014	42.94	43.21	42.74	43.06
1577	AMEX	DGS	Tue, Feb 4, 2014	42.76	43.20	42.69	43.08
1576	AMEX	DGS	Mon, Feb 3, 2014	42.96	43.05	42.10	42.20
1575	AMEX	DGS	Fri, Jan 31, 2014	42.81	43.38	42.61	43.13
1574	AMEX	DGS	Thu, Jan 30, 2014	43.30	43.42	43.01	43.15
1573	AMEX	DGS	Wed, Jan 29, 2014	43.21	43.34	42.57	42.81
1572	AMEX	DGS	Tue, Jan 28, 2014	43.41	43.67	43.34	43.59
1571	AMEX	DGS	Mon, Jan 27, 2014	43.58	43.79	43.01	43.33
1570	AMEX	DGS	Fri, Jan 24, 2014	44.30	44.32	43.55	43.60
1569	AMEX	DGS	Thu, Jan 23, 2014	45.25	45.26	44.30	44.58
1568	AMEX	DGS	Wed, Jan 22, 2014	45.11	45.30	45.00	45.29
1567	AMEX	DGS	Tue, Jan 21, 2014	45.24	45.24	44.72	44.93
1566	AMEX	DGS	Fri, Jan 17, 2014	45.03	45.21	44.92	45.08
1565	AMEX	DGS	Thu, Jan 16, 2014	45.38	45.39	45.05	45.21
1564	AMEX	DGS	Wed, Jan 15, 2014	45.38	45.43	45.17	45.39
1563	AMEX	DGS	Tue, Jan 14, 2014	45.09	45.50	45.06	45.50
1562	AMEX	DGS	Mon, Jan 13, 2014	45.06	45.55	44.90	45.00
1561	AMEX	DGS	Fri, Jan 10, 2014	45.05	45.65	45.03	45.59
1560	AMEX	DGS	Thu, Jan 9, 2014	44.96	45.01	44.56	44.97
1559	AMEX	DGS	Wed, Jan 8, 2014	45.02	45.19	44.91	44.99
1558	AMEX	DGS	Tue, Jan 7, 2014	45.24	45.30	45.00	45.14
1557	AMEX	DGS	Mon, Jan 6, 2014	45.05	45.14	44.92	44.92
1556	AMEX	DGS	Fri, Jan 3, 2014	45.16	45.35	44.91	45.23
1555	AMEX	DGS	Thu, Jan 2, 2014	45.35	45.57	44.81	44.83
1554	AMEX	DGS	Tue, Dec 31, 2013	45.93	46.19	45.82	46.09
1553	AMEX	DGS	Mon, Dec 30, 2013	45.60	46.00	45.60	45.91
1552	AMEX	DGS	Fri, Dec 27, 2013	45.30	45.50	45.07	45.42
1551	AMEX	DGS	Thu, Dec 26, 2013	45.39	45.46	45.05	45.07
1550	AMEX	DGS	Tue, Dec 24, 2013	45.31	45.61	45.24	45.47
1549	AMEX	DGS	Mon, Dec 23, 2013	45.47	45.75	45.24	45.50
1548	AMEX	DGS	Fri, Dec 20, 2013	45.38	45.69	45.20	45.34
1547	AMEX	DGS	Thu, Dec 19, 2013	45.56	45.63	45.20	45.43
1546	AMEX	DGS	Wed, Dec 18, 2013	45.98	46.66	45.38	46.37
1545	AMEX	DGS	Tue, Dec 17, 2013	46.15	46.18	45.72	45.81
1544	AMEX	DGS	Mon, Dec 16, 2013	46.17	46.38	46.10	46.25
1543	AMEX	DGS	Fri, Dec 13, 2013	45.97	46.15	45.80	46.11
1542	AMEX	DGS	Thu, Dec 12, 2013	46.09	46.15	45.73	45.90
1541	AMEX	DGS	Wed, Dec 11, 2013	46.56	46.70	46.02	46.11
1540	AMEX	DGS	Tue, Dec 10, 2013	46.86	47.03	46.72	46.97
1539	AMEX	DGS	Mon, Dec 9, 2013	47.00	47.17	46.90	47.02
1538	AMEX	DGS	Fri, Dec 6, 2013	46.63	47.31	46.63	47.18
1537	AMEX	DGS	Thu, Dec 5, 2013	46.31	46.58	46.27	46.28
1536	AMEX	DGS	Wed, Dec 4, 2013	46.29	46.66	46.12	46.50
1535	AMEX	DGS	Tue, Dec 3, 2013	46.68	46.84	46.33	46.60
1534	AMEX	DGS	Mon, Dec 2, 2013	47.31	47.40	46.54	46.70
1533	AMEX	DGS	Fri, Nov 29, 2013	47.19	47.50	47.19	47.44
1532	AMEX	DGS	Wed, Nov 27, 2013	47.04	47.08	46.80	46.99
1531	AMEX	DGS	Tue, Nov 26, 2013	46.54	46.87	46.51	46.81
1530	AMEX	DGS	Mon, Nov 25, 2013	47.00	47.00	46.52	46.63
1529	AMEX	DGS	Fri, Nov 22, 2013	46.78	47.09	46.76	47.00
1528	AMEX	DGS	Thu, Nov 21, 2013	46.94	47.00	46.81	46.96
1527	AMEX	DGS	Wed, Nov 20, 2013	47.50	47.53	46.85	46.94
1526	AMEX	DGS	Tue, Nov 19, 2013	47.70	47.70	47.26	47.28
1525	AMEX	DGS	Mon, Nov 18, 2013	47.60	47.89	47.38	47.44
1524	AMEX	DGS	Fri, Nov 15, 2013	47.31	47.70	47.07	47.47
1523	AMEX	DGS	Thu, Nov 14, 2013	46.62	47.12	46.40	47.06
1522	AMEX	DGS	Wed, Nov 13, 2013	46.19	46.54	46.03	46.54
1521	AMEX	DGS	Tue, Nov 12, 2013	46.55	46.56	46.10	46.28
1520	AMEX	DGS	Mon, Nov 11, 2013	46.84	46.84	46.50	46.59
1519	AMEX	DGS	Fri, Nov 8, 2013	47.01	47.01	46.53	47.00
1518	AMEX	DGS	Thu, Nov 7, 2013	47.71	47.87	47.05	47.10
1517	AMEX	DGS	Wed, Nov 6, 2013	47.97	48.01	47.68	47.83
1516	AMEX	DGS	Tue, Nov 5, 2013	48.00	48.01	47.65	47.67
1515	AMEX	DGS	Mon, Nov 4, 2013	48.36	48.38	48.20	48.38
1514	AMEX	DGS	Fri, Nov 1, 2013	48.36	48.39	47.88	48.12
1513	AMEX	DGS	Thu, Oct 31, 2013	48.67	48.86	48.29	48.29
1512	AMEX	DGS	Wed, Oct 30, 2013	49.19	49.23	48.52	48.76
1511	AMEX	DGS	Tue, Oct 29, 2013	49.25	49.34	49.15	49.20
1510	AMEX	DGS	Mon, Oct 28, 2013	49.25	49.31	49.01	49.19
1509	AMEX	DGS	Fri, Oct 25, 2013	48.91	49.32	48.91	49.29
1508	AMEX	DGS	Thu, Oct 24, 2013	49.08	49.26	48.85	48.99
1507	AMEX	DGS	Wed, Oct 23, 2013	48.96	49.03	48.67	48.68
1506	AMEX	DGS	Tue, Oct 22, 2013	49.17	49.75	49.17	49.56
1505	AMEX	DGS	Mon, Oct 21, 2013	49.20	49.26	48.87	49.02
1504	AMEX	DGS	Fri, Oct 18, 2013	49.31	49.36	49.05	49.22
1503	AMEX	DGS	Thu, Oct 17, 2013	48.78	49.18	48.58	49.12
1502	AMEX	DGS	Wed, Oct 16, 2013	48.64	48.93	48.54	48.81
1501	AMEX	DGS	Tue, Oct 15, 2013	48.52	48.84	48.27	48.35
1500	AMEX	DGS	Mon, Oct 14, 2013	48.26	48.78	48.08	48.68
1499	AMEX	DGS	Fri, Oct 11, 2013	48.45	48.61	48.23	48.52
1498	AMEX	DGS	Thu, Oct 10, 2013	48.10	48.68	48.10	48.53
1497	AMEX	DGS	Wed, Oct 9, 2013	47.50	47.71	47.20	47.59
1496	AMEX	DGS	Tue, Oct 8, 2013	48.02	48.11	47.18	47.24
1495	AMEX	DGS	Mon, Oct 7, 2013	47.73	47.99	47.50	47.75
1494	AMEX	DGS	Fri, Oct 4, 2013	47.82	48.19	47.75	48.15
1493	AMEX	DGS	Thu, Oct 3, 2013	47.91	47.94	47.19	47.52
1492	AMEX	DGS	Wed, Oct 2, 2013	47.27	47.64	47.14	47.59
1491	AMEX	DGS	Tue, Oct 1, 2013	46.94	47.41	46.94	47.41
1490	AMEX	DGS	Mon, Sep 30, 2013	46.50	46.80	46.31	46.65
1489	AMEX	DGS	Fri, Sep 27, 2013	47.15	47.15	46.76	46.85
1488	AMEX	DGS	Thu, Sep 26, 2013	47.48	47.53	47.09	47.39
1487	AMEX	DGS	Wed, Sep 25, 2013	47.57	47.57	47.12	47.18
1486	AMEX	DGS	Tue, Sep 24, 2013	47.59	47.67	47.32	47.41
1485	AMEX	DGS	Mon, Sep 23, 2013	47.64	47.82	47.55	47.70
1484	AMEX	DGS	Fri, Sep 20, 2013	48.98	48.98	48.10	48.21
1483	AMEX	DGS	Thu, Sep 19, 2013	49.38	49.38	48.86	49.18
1482	AMEX	DGS	Wed, Sep 18, 2013	47.41	49.50	47.22	49.38
1481	AMEX	DGS	Tue, Sep 17, 2013	47.54	47.57	47.32	47.44
1480	AMEX	DGS	Mon, Sep 16, 2013	47.50	47.72	47.29	47.38
1479	AMEX	DGS	Fri, Sep 13, 2013	46.79	46.95	46.65	46.95
1478	AMEX	DGS	Thu, Sep 12, 2013	46.96	46.98	46.56	46.61
1477	AMEX	DGS	Wed, Sep 11, 2013	46.68	46.99	46.51	46.93
1476	AMEX	DGS	Tue, Sep 10, 2013	46.73	46.82	46.51	46.68
1475	AMEX	DGS	Mon, Sep 9, 2013	45.85	46.71	45.85	46.62
1474	AMEX	DGS	Fri, Sep 6, 2013	45.31	45.76	45.04	45.61
1473	AMEX	DGS	Thu, Sep 5, 2013	44.79	45.16	44.75	45.06
1472	AMEX	DGS	Wed, Sep 4, 2013	44.47	44.92	44.40	44.89
1471	AMEX	DGS	Tue, Sep 3, 2013	44.50	44.70	44.08	44.35
1470	AMEX	DGS	Fri, Aug 30, 2013	43.79	43.93	43.45	43.65
1469	AMEX	DGS	Thu, Aug 29, 2013	43.31	43.69	43.24	43.31
1468	AMEX	DGS	Wed, Aug 28, 2013	42.90	43.32	42.81	42.90
1467	AMEX	DGS	Tue, Aug 27, 2013	43.55	43.55	42.89	42.91
1466	AMEX	DGS	Mon, Aug 26, 2013	44.75	44.75	44.19	44.28
1465	AMEX	DGS	Fri, Aug 23, 2013	44.42	44.71	44.26	44.67
1464	AMEX	DGS	Thu, Aug 22, 2013	44.09	44.39	44.03	44.36
1463	AMEX	DGS	Wed, Aug 21, 2013	44.60	44.67	44.00	44.00
1462	AMEX	DGS	Tue, Aug 20, 2013	45.16	45.32	44.97	45.09
1461	AMEX	DGS	Mon, Aug 19, 2013	45.90	45.90	45.25	45.25
1460	AMEX	DGS	Fri, Aug 16, 2013	46.46	46.59	46.06	46.08
1459	AMEX	DGS	Thu, Aug 15, 2013	46.43	46.49	46.00	46.36
1458	AMEX	DGS	Wed, Aug 14, 2013	47.03	47.09	46.90	46.95
1457	AMEX	DGS	Tue, Aug 13, 2013	47.12	47.12	46.78	47.04
1456	AMEX	DGS	Mon, Aug 12, 2013	46.86	47.04	46.78	46.83
1455	AMEX	DGS	Fri, Aug 9, 2013	46.62	46.99	46.62	46.86
1454	AMEX	DGS	Thu, Aug 8, 2013	46.36	46.96	46.23	46.80
1453	AMEX	DGS	Wed, Aug 7, 2013	46.10	46.14	45.89	45.97
1452	AMEX	DGS	Tue, Aug 6, 2013	46.70	46.70	46.29	46.38
1451	AMEX	DGS	Mon, Aug 5, 2013	46.75	46.81	46.53	46.63
1450	AMEX	DGS	Fri, Aug 2, 2013	46.53	46.85	46.42	46.72
1449	AMEX	DGS	Thu, Aug 1, 2013	46.33	46.74	46.31	46.67
1448	AMEX	DGS	Wed, Jul 31, 2013	46.01	46.49	45.87	46.12
1447	AMEX	DGS	Tue, Jul 30, 2013	46.72	46.75	46.43	46.45
1446	AMEX	DGS	Mon, Jul 29, 2013	46.75	46.76	46.54	46.62
1445	AMEX	DGS	Fri, Jul 26, 2013	47.15	47.31	46.83	47.30
1444	AMEX	DGS	Thu, Jul 25, 2013	47.17	47.58	47.09	47.57
1443	AMEX	DGS	Wed, Jul 24, 2013	47.84	47.84	47.18	47.34
1442	AMEX	DGS	Tue, Jul 23, 2013	47.83	47.99	47.68	47.88
1441	AMEX	DGS	Mon, Jul 22, 2013	47.00	47.49	47.00	47.44
1440	AMEX	DGS	Fri, Jul 19, 2013	46.71	46.95	46.65	46.82
1439	AMEX	DGS	Thu, Jul 18, 2013	46.84	47.02	46.75	46.90
1438	AMEX	DGS	Wed, Jul 17, 2013	47.01	47.19	46.95	47.08
1437	AMEX	DGS	Tue, Jul 16, 2013	46.77	46.88	46.58	46.82
1436	AMEX	DGS	Mon, Jul 15, 2013	46.32	46.79	46.32	46.68
1435	AMEX	DGS	Fri, Jul 12, 2013	46.16	46.28	45.89	46.11
1434	AMEX	DGS	Thu, Jul 11, 2013	45.71	46.50	45.71	46.46
1433	AMEX	DGS	Wed, Jul 10, 2013	45.00	45.18	44.78	44.89
1432	AMEX	DGS	Tue, Jul 9, 2013	44.85	45.27	44.82	45.03
1431	AMEX	DGS	Mon, Jul 8, 2013	44.68	45.03	44.61	44.71
1430	AMEX	DGS	Fri, Jul 5, 2013	45.42	46.08	44.61	44.89
1429	AMEX	DGS	Wed, Jul 3, 2013	45.14	45.58	45.10	45.32
1428	AMEX	DGS	Tue, Jul 2, 2013	46.17	46.45	45.39	45.62
1427	AMEX	DGS	Mon, Jul 1, 2013	46.41	46.74	45.97	46.03
1426	AMEX	DGS	Fri, Jun 28, 2013	45.85	46.24	45.73	46.04
1425	AMEX	DGS	Thu, Jun 27, 2013	45.91	46.38	45.81	46.27
1424	AMEX	DGS	Wed, Jun 26, 2013	45.16	45.83	45.05	45.68
1423	AMEX	DGS	Tue, Jun 25, 2013	44.57	44.98	44.51	44.88
1422	AMEX	DGS	Mon, Jun 24, 2013	44.39	44.69	43.73	44.33
1421	AMEX	DGS	Fri, Jun 21, 2013	45.40	46.13	45.30	45.92
1420	AMEX	DGS	Thu, Jun 20, 2013	46.33	46.33	44.75	45.10
1419	AMEX	DGS	Wed, Jun 19, 2013	48.37	48.45	47.12	47.18
1418	AMEX	DGS	Tue, Jun 18, 2013	48.17	48.56	48.05	48.48
1417	AMEX	DGS	Mon, Jun 17, 2013	48.49	48.78	48.19	48.44
1416	AMEX	DGS	Fri, Jun 14, 2013	48.49	48.64	48.01	48.11
1415	AMEX	DGS	Thu, Jun 13, 2013	47.69	48.58	47.62	48.51
1414	AMEX	DGS	Wed, Jun 12, 2013	48.39	48.50	47.73	47.85
1413	AMEX	DGS	Tue, Jun 11, 2013	48.22	48.55	48.10	48.29
1412	AMEX	DGS	Mon, Jun 10, 2013	49.58	49.65	49.14	49.17
1411	AMEX	DGS	Fri, Jun 7, 2013	49.95	50.19	49.66	49.83
1410	AMEX	DGS	Thu, Jun 6, 2013	49.60	49.92	49.43	49.90
1409	AMEX	DGS	Wed, Jun 5, 2013	50.38	50.50	49.74	49.75
1408	AMEX	DGS	Tue, Jun 4, 2013	50.81	50.98	50.29	50.52
1407	AMEX	DGS	Mon, Jun 3, 2013	50.50	50.99	50.24	50.92
1406	AMEX	DGS	Fri, May 31, 2013	51.28	51.33	50.72	50.72
1405	AMEX	DGS	Thu, May 30, 2013	51.70	51.90	51.56	51.60
1404	AMEX	DGS	Wed, May 29, 2013	52.06	52.10	51.71	51.85
1403	AMEX	DGS	Tue, May 28, 2013	52.56	52.57	52.12	52.23
1402	AMEX	DGS	Fri, May 24, 2013	51.96	52.11	51.77	51.96
1401	AMEX	DGS	Thu, May 23, 2013	51.87	52.19	51.70	52.19
1400	AMEX	DGS	Wed, May 22, 2013	53.08	53.32	52.22	52.38
1399	AMEX	DGS	Tue, May 21, 2013	52.75	53.01	52.55	52.93
1398	AMEX	DGS	Mon, May 20, 2013	52.70	52.87	52.64	52.77
1397	AMEX	DGS	Fri, May 17, 2013	52.60	52.80	52.57	52.74
1396	AMEX	DGS	Thu, May 16, 2013	52.81	52.83	52.57	52.62
1395	AMEX	DGS	Wed, May 15, 2013	52.77	52.83	52.57	52.83
1394	AMEX	DGS	Tue, May 14, 2013	52.69	52.93	52.63	52.77
1393	AMEX	DGS	Mon, May 13, 2013	52.82	52.82	52.54	52.60
1392	AMEX	DGS	Fri, May 10, 2013	52.93	52.93	52.58	52.85
1391	AMEX	DGS	Thu, May 9, 2013	53.38	53.38	52.83	53.01
1390	AMEX	DGS	Wed, May 8, 2013	53.08	53.35	53.08	53.35
1389	AMEX	DGS	Tue, May 7, 2013	53.06	53.06	52.84	52.87
1388	AMEX	DGS	Mon, May 6, 2013	52.74	52.89	52.66	52.83
1387	AMEX	DGS	Fri, May 3, 2013	52.56	52.76	52.40	52.56
1386	AMEX	DGS	Thu, May 2, 2013	52.31	52.49	52.19	52.49
1385	AMEX	DGS	Wed, May 1, 2013	52.67	52.67	52.10	52.17
1384	AMEX	DGS	Tue, Apr 30, 2013	52.36	52.76	52.16	52.67
1383	AMEX	DGS	Mon, Apr 29, 2013	52.15	52.40	52.02	52.34
1382	AMEX	DGS	Fri, Apr 26, 2013	51.96	52.02	51.69	51.73
1381	AMEX	DGS	Thu, Apr 25, 2013	51.98	52.20	51.88	52.01
1380	AMEX	DGS	Wed, Apr 24, 2013	51.67	51.98	51.66	51.85
1379	AMEX	DGS	Tue, Apr 23, 2013	51.59	51.80	51.45	51.74
1378	AMEX	DGS	Mon, Apr 22, 2013	51.43	51.53	51.20	51.52
1377	AMEX	DGS	Fri, Apr 19, 2013	51.07	51.40	51.07	51.37
1376	AMEX	DGS	Thu, Apr 18, 2013	51.02	51.08	50.60	50.72
1375	AMEX	DGS	Wed, Apr 17, 2013	50.89	51.07	50.40	50.62
1374	AMEX	DGS	Tue, Apr 16, 2013	50.89	51.18	50.73	51.14
1373	AMEX	DGS	Mon, Apr 15, 2013	50.98	50.98	50.17	50.17
1372	AMEX	DGS	Fri, Apr 12, 2013	51.25	51.41	50.92	51.16
1371	AMEX	DGS	Thu, Apr 11, 2013	51.49	51.74	51.49	51.63
1370	AMEX	DGS	Wed, Apr 10, 2013	51.24	51.55	51.24	51.43
1369	AMEX	DGS	Tue, Apr 9, 2013	50.59	51.00	50.43	50.80
1368	AMEX	DGS	Mon, Apr 8, 2013	50.44	50.67	50.28	50.65
1367	AMEX	DGS	Fri, Apr 5, 2013	50.39	50.85	50.10	50.80
1366	AMEX	DGS	Thu, Apr 4, 2013	50.80	50.88	50.53	50.81
1365	AMEX	DGS	Wed, Apr 3, 2013	51.23	51.23	50.64	50.66
1364	AMEX	DGS	Tue, Apr 2, 2013	51.48	51.48	51.25	51.26
1363	AMEX	DGS	Mon, Apr 1, 2013	51.71	51.74	51.15	51.21
1362	AMEX	DGS	Thu, Mar 28, 2013	51.45	51.66	51.40	51.59
1361	AMEX	DGS	Wed, Mar 27, 2013	51.08	51.51	51.01	51.45
1360	AMEX	DGS	Tue, Mar 26, 2013	50.96	51.30	50.94	51.29
1359	AMEX	DGS	Mon, Mar 25, 2013	50.94	50.98	50.51	50.60
1358	AMEX	DGS	Fri, Mar 22, 2013	50.67	50.74	50.50	50.55
1357	AMEX	DGS	Thu, Mar 21, 2013	50.94	50.99	50.66	50.72
1356	AMEX	DGS	Wed, Mar 20, 2013	51.15	51.19	51.01	51.10
1355	AMEX	DGS	Tue, Mar 19, 2013	51.14	51.15	50.62	50.85
1354	AMEX	DGS	Mon, Mar 18, 2013	51.04	51.25	50.92	51.08
1353	AMEX	DGS	Fri, Mar 15, 2013	51.60	51.66	51.44	51.47
1352	AMEX	DGS	Thu, Mar 14, 2013	51.60	51.78	51.60	51.69
1351	AMEX	DGS	Wed, Mar 13, 2013	51.77	51.77	51.53	51.54
1350	AMEX	DGS	Tue, Mar 12, 2013	52.12	52.12	51.70	51.75
1349	AMEX	DGS	Mon, Mar 11, 2013	52.18	52.24	52.09	52.21
1348	AMEX	DGS	Fri, Mar 8, 2013	52.09	52.32	52.00	52.28
1347	AMEX	DGS	Thu, Mar 7, 2013	51.97	52.00	51.83	51.85
1346	AMEX	DGS	Wed, Mar 6, 2013	51.99	51.99	51.67	51.91
1345	AMEX	DGS	Tue, Mar 5, 2013	51.66	51.90	51.55	51.83
1344	AMEX	DGS	Mon, Mar 4, 2013	51.09	51.29	50.95	51.23
1343	AMEX	DGS	Fri, Mar 1, 2013	51.04	51.29	50.87	51.18
1342	AMEX	DGS	Thu, Feb 28, 2013	51.06	51.23	50.90	50.90
1341	AMEX	DGS	Wed, Feb 27, 2013	50.50	51.11	50.49	50.98
1340	AMEX	DGS	Tue, Feb 26, 2013	50.36	50.46	50.11	50.29
1339	AMEX	DGS	Mon, Feb 25, 2013	50.93	50.99	49.86	49.88
1338	AMEX	DGS	Fri, Feb 22, 2013	50.50	50.54	50.29	50.50
1337	AMEX	DGS	Thu, Feb 21, 2013	50.42	50.42	49.96	50.18
1336	AMEX	DGS	Wed, Feb 20, 2013	51.18	51.31	50.56	50.57
1335	AMEX	DGS	Tue, Feb 19, 2013	50.85	51.11	50.85	51.04
1334	AMEX	DGS	Fri, Feb 15, 2013	51.05	51.05	50.78	50.83
1333	AMEX	DGS	Thu, Feb 14, 2013	50.73	51.00	50.66	50.95
1332	AMEX	DGS	Wed, Feb 13, 2013	50.86	50.99	50.80	50.88
1331	AMEX	DGS	Tue, Feb 12, 2013	50.37	50.68	50.28	50.53
1330	AMEX	DGS	Mon, Feb 11, 2013	50.40	50.47	50.25	50.43
1329	AMEX	DGS	Fri, Feb 8, 2013	50.29	50.49	50.29	50.44
1328	AMEX	DGS	Thu, Feb 7, 2013	50.45	50.45	49.98	50.19
1327	AMEX	DGS	Wed, Feb 6, 2013	50.25	50.44	50.24	50.43
1326	AMEX	DGS	Tue, Feb 5, 2013	50.26	50.59	50.25	50.44
1325	AMEX	DGS	Mon, Feb 4, 2013	50.36	50.37	49.96	50.05
1324	AMEX	DGS	Fri, Feb 1, 2013	50.46	50.64	50.34	50.47
1323	AMEX	DGS	Thu, Jan 31, 2013	50.10	50.14	49.97	50.09
1322	AMEX	DGS	Wed, Jan 30, 2013	50.11	50.22	50.00	50.01
1321	AMEX	DGS	Tue, Jan 29, 2013	49.90	50.29	49.82	50.21
1320	AMEX	DGS	Mon, Jan 28, 2013	49.89	49.89	49.50	49.55
1319	AMEX	DGS	Fri, Jan 25, 2013	50.01	50.09	49.78	50.02
1318	AMEX	DGS	Thu, Jan 24, 2013	50.08	50.25	49.92	49.97
1317	AMEX	DGS	Wed, Jan 23, 2013	50.05	50.10	49.88	49.97
1316	AMEX	DGS	Tue, Jan 22, 2013	50.26	50.26	50.04	50.19
1315	AMEX	DGS	Fri, Jan 18, 2013	50.29	50.39	50.11	50.36
1314	AMEX	DGS	Thu, Jan 17, 2013	50.14	50.34	50.07	50.21
1313	AMEX	DGS	Wed, Jan 16, 2013	50.06	50.21	49.88	50.14
1312	AMEX	DGS	Tue, Jan 15, 2013	50.20	50.26	50.00	50.23
1311	AMEX	DGS	Mon, Jan 14, 2013	50.38	50.38	50.16	50.37
1310	AMEX	DGS	Fri, Jan 11, 2013	50.19	51.05	49.96	50.09
1309	AMEX	DGS	Thu, Jan 10, 2013	50.21	50.38	50.01	50.31
1308	AMEX	DGS	Wed, Jan 9, 2013	49.91	50.19	49.91	50.12
1307	AMEX	DGS	Tue, Jan 8, 2013	49.86	49.90	49.50	49.70
1306	AMEX	DGS	Mon, Jan 7, 2013	49.96	49.99	49.75	49.92
1305	AMEX	DGS	Fri, Jan 4, 2013	49.81	50.06	49.72	50.00
1304	AMEX	DGS	Thu, Jan 3, 2013	49.73	50.15	49.68	49.85
1303	AMEX	DGS	Wed, Jan 2, 2013	49.90	50.22	49.70	50.19
1302	AMEX	DGS	Mon, Dec 31, 2012	48.95	49.52	48.90	49.44
1301	AMEX	DGS	Fri, Dec 28, 2012	48.33	48.87	48.33	48.69
1300	AMEX	DGS	Thu, Dec 27, 2012	48.42	48.53	48.11	48.40
1299	AMEX	DGS	Wed, Dec 26, 2012	48.17	48.37	48.01	48.15
1298	AMEX	DGS	Mon, Dec 24, 2012	48.09	48.09	47.77	47.82
1297	AMEX	DGS	Fri, Dec 21, 2012	48.00	48.12	47.79	48.04
1296	AMEX	DGS	Thu, Dec 20, 2012	48.28	48.57	48.16	48.48
1295	AMEX	DGS	Wed, Dec 19, 2012	48.45	48.59	48.31	48.32
1294	AMEX	DGS	Tue, Dec 18, 2012	48.18	48.53	47.98	48.49
1293	AMEX	DGS	Mon, Dec 17, 2012	48.01	48.15	47.85	48.09
1292	AMEX	DGS	Fri, Dec 14, 2012	47.84	48.03	47.80	47.92
1291	AMEX	DGS	Thu, Dec 13, 2012	47.93	47.99	47.65	47.74
1290	AMEX	DGS	Wed, Dec 12, 2012	47.80	48.05	47.65	47.85
1289	AMEX	DGS	Tue, Dec 11, 2012	47.51	47.70	47.43	47.69
1288	AMEX	DGS	Mon, Dec 10, 2012	47.30	47.60	47.27	47.54
1287	AMEX	DGS	Fri, Dec 7, 2012	47.30	47.46	47.23	47.42
1286	AMEX	DGS	Thu, Dec 6, 2012	47.17	47.35	47.12	47.35
1285	AMEX	DGS	Wed, Dec 5, 2012	47.00	47.29	46.95	47.07
1284	AMEX	DGS	Tue, Dec 4, 2012	46.79	46.99	46.68	46.72
1283	AMEX	DGS	Mon, Dec 3, 2012	46.83	46.91	46.51	46.56
1282	AMEX	DGS	Fri, Nov 30, 2012	46.57	46.67	46.35	46.50
1281	AMEX	DGS	Thu, Nov 29, 2012	46.47	46.60	46.24	46.53
1280	AMEX	DGS	Wed, Nov 28, 2012	45.81	46.31	45.69	46.28
1279	AMEX	DGS	Tue, Nov 27, 2012	46.15	46.30	45.92	45.92
1278	AMEX	DGS	Mon, Nov 26, 2012	46.00	46.28	45.89	46.25
1277	AMEX	DGS	Fri, Nov 23, 2012	45.91	46.18	45.88	46.06
1276	AMEX	DGS	Wed, Nov 21, 2012	45.51	45.55	45.31	45.48
1275	AMEX	DGS	Tue, Nov 20, 2012	45.62	45.84	45.43	45.81
1274	AMEX	DGS	Mon, Nov 19, 2012	45.55	45.88	45.51	45.86
1273	AMEX	DGS	Fri, Nov 16, 2012	45.27	45.39	44.89	45.35
1272	AMEX	DGS	Thu, Nov 15, 2012	45.28	45.37	44.98	45.29
1271	AMEX	DGS	Wed, Nov 14, 2012	45.68	45.70	44.88	45.01
1270	AMEX	DGS	Tue, Nov 13, 2012	45.62	45.95	45.58	45.63
1269	AMEX	DGS	Mon, Nov 12, 2012	46.32	46.33	46.10	46.17
1268	AMEX	DGS	Fri, Nov 9, 2012	45.93	46.43	45.93	46.08
1267	AMEX	DGS	Thu, Nov 8, 2012	45.99	46.29	45.62	45.63
1266	AMEX	DGS	Wed, Nov 7, 2012	46.26	46.26	45.58	45.91
1265	AMEX	DGS	Tue, Nov 6, 2012	46.37	46.63	46.20	46.53
1264	AMEX	DGS	Mon, Nov 5, 2012	45.95	46.28	45.90	46.24
1263	AMEX	DGS	Fri, Nov 2, 2012	46.33	46.40	45.72	45.82
1262	AMEX	DGS	Thu, Nov 1, 2012	45.97	46.44	45.96	46.35
1261	AMEX	DGS	Wed, Oct 31, 2012	45.76	45.92	45.41	45.63
1260	AMEX	DGS	Fri, Oct 26, 2012	45.59	45.73	45.41	45.55
1259	AMEX	DGS	Thu, Oct 25, 2012	46.19	46.33	45.93	46.07
1258	AMEX	DGS	Wed, Oct 24, 2012	46.25	46.27	45.89	45.91
1257	AMEX	DGS	Tue, Oct 23, 2012	45.89	45.91	45.51	45.76
1256	AMEX	DGS	Mon, Oct 22, 2012	46.44	46.60	46.19	46.50
1255	AMEX	DGS	Fri, Oct 19, 2012	46.57	46.57	45.99	46.09
1254	AMEX	DGS	Thu, Oct 18, 2012	46.71	47.01	46.66	46.81
1253	AMEX	DGS	Wed, Oct 17, 2012	46.84	47.29	46.73	47.13
1252	AMEX	DGS	Tue, Oct 16, 2012	46.59	46.81	46.55	46.72
1251	AMEX	DGS	Mon, Oct 15, 2012	46.05	46.41	45.99	46.34
1250	AMEX	DGS	Fri, Oct 12, 2012	46.02	46.25	45.86	45.95
1249	AMEX	DGS	Thu, Oct 11, 2012	46.15	46.26	46.01	46.10
1248	AMEX	DGS	Wed, Oct 10, 2012	46.13	46.16	45.70	45.77
1247	AMEX	DGS	Tue, Oct 9, 2012	46.34	46.34	45.90	45.97
1246	AMEX	DGS	Mon, Oct 8, 2012	46.31	46.35	46.19	46.31
1245	AMEX	DGS	Fri, Oct 5, 2012	46.90	47.06	46.52	46.67
1244	AMEX	DGS	Thu, Oct 4, 2012	46.54	46.69	46.26	46.63
1243	AMEX	DGS	Wed, Oct 3, 2012	46.66	46.68	46.35	46.51
1242	AMEX	DGS	Tue, Oct 2, 2012	46.55	46.80	46.37	46.60
1241	AMEX	DGS	Mon, Oct 1, 2012	46.31	46.77	46.25	46.45
1240	AMEX	DGS	Fri, Sep 28, 2012	46.08	46.12	45.80	45.84
1239	AMEX	DGS	Thu, Sep 27, 2012	46.07	46.25	45.76	46.18
1238	AMEX	DGS	Wed, Sep 26, 2012	45.72	45.72	45.25	45.55
1237	AMEX	DGS	Tue, Sep 25, 2012	46.30	46.43	45.79	45.79
1236	AMEX	DGS	Mon, Sep 24, 2012	46.12	46.30	45.78	46.13
1235	AMEX	DGS	Fri, Sep 21, 2012	47.23	47.44	47.05	47.14
1234	AMEX	DGS	Thu, Sep 20, 2012	46.87	47.19	46.69	47.11
1233	AMEX	DGS	Wed, Sep 19, 2012	47.13	47.32	46.88	47.15
1232	AMEX	DGS	Tue, Sep 18, 2012	46.96	47.15	46.82	47.07
1231	AMEX	DGS	Mon, Sep 17, 2012	47.23	47.33	46.92	47.05
1230	AMEX	DGS	Fri, Sep 14, 2012	47.27	47.73	46.99	47.29
1229	AMEX	DGS	Thu, Sep 13, 2012	45.73	47.24	45.73	47.17
1228	AMEX	DGS	Wed, Sep 12, 2012	45.93	46.12	45.81	46.08
1227	AMEX	DGS	Tue, Sep 11, 2012	45.45	45.97	45.45	45.86
1226	AMEX	DGS	Mon, Sep 10, 2012	45.54	46.06	45.39	45.45
1225	AMEX	DGS	Fri, Sep 7, 2012	45.40	45.85	45.31	45.82
1224	AMEX	DGS	Thu, Sep 6, 2012	44.66	45.37	44.66	45.31
1223	AMEX	DGS	Wed, Sep 5, 2012	44.71	44.75	44.48	44.64
1222	AMEX	DGS	Tue, Sep 4, 2012	44.73	44.90	44.56	44.76
1221	AMEX	DGS	Fri, Aug 31, 2012	44.56	44.93	44.43	44.81
1220	AMEX	DGS	Thu, Aug 30, 2012	44.41	44.45	44.11	44.30
1219	AMEX	DGS	Wed, Aug 29, 2012	44.51	44.74	44.44	44.58
1218	AMEX	DGS	Tue, Aug 28, 2012	44.69	44.82	44.55	44.70
1217	AMEX	DGS	Mon, Aug 27, 2012	44.94	45.12	44.81	44.87
1216	AMEX	DGS	Fri, Aug 24, 2012	44.75	45.19	44.75	45.08
1215	AMEX	DGS	Thu, Aug 23, 2012	45.20	45.25	44.78	44.89
1214	AMEX	DGS	Wed, Aug 22, 2012	44.93	45.29	44.83	45.17
1213	AMEX	DGS	Tue, Aug 21, 2012	45.31	45.44	44.95	45.02
1212	AMEX	DGS	Mon, Aug 20, 2012	44.91	45.07	44.80	45.07
1211	AMEX	DGS	Fri, Aug 17, 2012	45.14	45.35	44.76	45.08
1210	AMEX	DGS	Thu, Aug 16, 2012	44.94	45.30	44.81	45.23
1209	AMEX	DGS	Wed, Aug 15, 2012	44.54	44.79	44.54	44.73
1208	AMEX	DGS	Tue, Aug 14, 2012	44.90	44.94	44.56	44.69
1207	AMEX	DGS	Mon, Aug 13, 2012	44.86	44.94	44.54	44.78
1206	AMEX	DGS	Fri, Aug 10, 2012	44.85	45.15	44.71	45.14
1205	AMEX	DGS	Thu, Aug 9, 2012	44.92	45.15	44.84	44.91
1204	AMEX	DGS	Wed, Aug 8, 2012	44.49	44.92	44.49	44.80
1203	AMEX	DGS	Tue, Aug 7, 2012	44.65	44.83	44.50	44.50
1202	AMEX	DGS	Mon, Aug 6, 2012	44.46	44.68	44.38	44.47
1201	AMEX	DGS	Fri, Aug 3, 2012	44.03	44.53	44.03	44.40
1200	AMEX	DGS	Thu, Aug 2, 2012	43.43	43.68	43.13	43.36
1199	AMEX	DGS	Wed, Aug 1, 2012	43.94	44.13	43.68	43.73
1198	AMEX	DGS	Tue, Jul 31, 2012	43.79	43.93	43.48	43.53
1197	AMEX	DGS	Mon, Jul 30, 2012	43.70	43.78	43.44	43.70
1196	AMEX	DGS	Fri, Jul 27, 2012	43.39	43.95	43.25	43.85
1195	AMEX	DGS	Thu, Jul 26, 2012	43.03	43.21	42.77	43.12
1194	AMEX	DGS	Wed, Jul 25, 2012	42.45	42.59	42.20	42.41
1193	AMEX	DGS	Tue, Jul 24, 2012	42.26	42.26	41.80	42.10
1192	AMEX	DGS	Mon, Jul 23, 2012	42.21	42.37	41.81	42.23
1191	AMEX	DGS	Fri, Jul 20, 2012	43.34	43.38	43.01	43.15
1190	AMEX	DGS	Thu, Jul 19, 2012	43.56	43.77	43.39	43.68
1189	AMEX	DGS	Wed, Jul 18, 2012	43.19	43.74	43.19	43.51
1188	AMEX	DGS	Tue, Jul 17, 2012	43.46	43.62	42.91	43.58
1187	AMEX	DGS	Mon, Jul 16, 2012	43.19	43.29	42.90	43.15
1186	AMEX	DGS	Fri, Jul 13, 2012	42.96	43.41	42.90	43.35
1185	AMEX	DGS	Thu, Jul 12, 2012	42.94	43.10	42.52	42.91
1184	AMEX	DGS	Wed, Jul 11, 2012	43.48	43.68	43.26	43.42
1183	AMEX	DGS	Tue, Jul 10, 2012	43.97	43.97	43.09	43.26
1182	AMEX	DGS	Mon, Jul 9, 2012	43.57	43.69	43.28	43.68
1181	AMEX	DGS	Fri, Jul 6, 2012	43.52	43.70	43.26	43.61
1180	AMEX	DGS	Thu, Jul 5, 2012	44.07	44.25	43.84	44.07
1179	AMEX	DGS	Tue, Jul 3, 2012	43.91	44.32	43.70	44.25
1178	AMEX	DGS	Mon, Jul 2, 2012	43.46	43.59	43.07	43.59
1177	AMEX	DGS	Fri, Jun 29, 2012	43.24	43.59	42.96	43.33
1176	AMEX	DGS	Thu, Jun 28, 2012	41.94	42.12	41.51	42.06
1175	AMEX	DGS	Wed, Jun 27, 2012	42.28	42.41	42.06	42.18
1174	AMEX	DGS	Tue, Jun 26, 2012	42.09	42.37	41.75	42.05
1173	AMEX	DGS	Mon, Jun 25, 2012	42.10	42.26	41.67	41.75
1172	AMEX	DGS	Fri, Jun 22, 2012	42.99	43.15	42.71	43.02
1171	AMEX	DGS	Thu, Jun 21, 2012	43.62	44.00	42.61	42.63
1170	AMEX	DGS	Wed, Jun 20, 2012	43.99	44.06	43.67	44.00
1169	AMEX	DGS	Tue, Jun 19, 2012	43.51	44.22	43.46	44.06
1168	AMEX	DGS	Mon, Jun 18, 2012	43.47	43.92	43.30	43.30
1167	AMEX	DGS	Fri, Jun 15, 2012	42.75	43.26	42.54	43.25
1166	AMEX	DGS	Thu, Jun 14, 2012	42.92	43.16	42.62	42.99
1165	AMEX	DGS	Wed, Jun 13, 2012	43.01	43.22	42.77	42.88
1164	AMEX	DGS	Tue, Jun 12, 2012	42.82	43.12	42.69	43.10
1163	AMEX	DGS	Mon, Jun 11, 2012	43.31	43.31	42.34	42.39
1162	AMEX	DGS	Fri, Jun 8, 2012	42.78	43.14	42.53	43.01
1161	AMEX	DGS	Thu, Jun 7, 2012	43.48	43.77	42.99	43.11
1160	AMEX	DGS	Wed, Jun 6, 2012	42.61	43.14	42.36	43.11
1159	AMEX	DGS	Tue, Jun 5, 2012	41.92	42.27	41.88	42.14
1158	AMEX	DGS	Mon, Jun 4, 2012	41.90	42.06	41.59	41.84
1157	AMEX	DGS	Fri, Jun 1, 2012	42.44	42.44	41.92	41.97
1156	AMEX	DGS	Thu, May 31, 2012	43.02	43.42	42.63	43.09
1155	AMEX	DGS	Wed, May 30, 2012	42.93	42.93	42.59	42.82
1154	AMEX	DGS	Tue, May 29, 2012	43.58	43.74	43.31	43.68
1153	AMEX	DGS	Fri, May 25, 2012	42.64	42.74	42.41	42.48
1152	AMEX	DGS	Thu, May 24, 2012	43.10	43.10	42.42	42.66
1151	AMEX	DGS	Wed, May 23, 2012	43.08	43.19	42.39	43.15
1150	AMEX	DGS	Tue, May 22, 2012	43.65	43.90	43.23	43.35
1149	AMEX	DGS	Mon, May 21, 2012	43.17	43.70	43.01	43.60
1148	AMEX	DGS	Fri, May 18, 2012	43.48	43.54	42.84	42.96
1147	AMEX	DGS	Thu, May 17, 2012	43.88	44.05	43.33	43.33
1146	AMEX	DGS	Wed, May 16, 2012	44.31	44.38	43.73	43.76
1145	AMEX	DGS	Tue, May 15, 2012	44.88	44.96	44.28	44.39
1144	AMEX	DGS	Mon, May 14, 2012	45.09	45.24	44.76	44.78
1143	AMEX	DGS	Fri, May 11, 2012	45.92	46.28	45.80	45.87
1142	AMEX	DGS	Thu, May 10, 2012	46.56	46.69	46.33	46.39
1141	AMEX	DGS	Wed, May 9, 2012	46.36	46.63	45.99	46.47
1140	AMEX	DGS	Tue, May 8, 2012	47.02	47.27	46.47	46.96
1139	AMEX	DGS	Mon, May 7, 2012	47.10	47.40	47.04	47.36
1138	AMEX	DGS	Fri, May 4, 2012	47.58	47.65	47.02	47.19
1137	AMEX	DGS	Thu, May 3, 2012	47.82	47.82	47.41	47.49
1136	AMEX	DGS	Wed, May 2, 2012	47.72	47.76	47.45	47.72
1135	AMEX	DGS	Tue, May 1, 2012	47.48	48.01	47.42	47.61
1134	AMEX	DGS	Mon, Apr 30, 2012	47.59	47.60	47.37	47.52
1133	AMEX	DGS	Fri, Apr 27, 2012	47.57	47.63	47.20	47.50
1132	AMEX	DGS	Thu, Apr 26, 2012	47.24	47.66	47.16	47.58
1131	AMEX	DGS	Wed, Apr 25, 2012	47.25	47.30	47.02	47.28
1130	AMEX	DGS	Tue, Apr 24, 2012	46.84	46.98	46.71	46.85
1129	AMEX	DGS	Mon, Apr 23, 2012	46.67	46.73	46.30	46.71
1128	AMEX	DGS	Fri, Apr 20, 2012	47.38	47.48	47.23	47.28
1127	AMEX	DGS	Thu, Apr 19, 2012	47.24	47.29	46.74	46.98
1126	AMEX	DGS	Wed, Apr 18, 2012	47.08	47.25	46.89	47.17
1125	AMEX	DGS	Tue, Apr 17, 2012	47.37	47.64	47.17	47.50
1124	AMEX	DGS	Mon, Apr 16, 2012	47.45	47.45	46.89	47.08
1123	AMEX	DGS	Fri, Apr 13, 2012	47.60	47.68	47.24	47.27
1122	AMEX	DGS	Thu, Apr 12, 2012	46.84	47.67	46.83	47.67
1121	AMEX	DGS	Wed, Apr 11, 2012	46.95	46.95	46.54	46.63
1120	AMEX	DGS	Tue, Apr 10, 2012	46.99	47.04	46.05	46.17
1119	AMEX	DGS	Mon, Apr 9, 2012	46.99	47.11	46.90	46.99
1118	AMEX	DGS	Thu, Apr 5, 2012	47.16	47.44	47.09	47.31
1117	AMEX	DGS	Wed, Apr 4, 2012	47.34	47.34	46.93	47.22
1116	AMEX	DGS	Tue, Apr 3, 2012	48.19	48.19	47.61	47.83
1115	AMEX	DGS	Mon, Apr 2, 2012	48.10	48.62	47.87	48.55
1114	AMEX	DGS	Fri, Mar 30, 2012	48.06	48.15	47.83	48.12
1113	AMEX	DGS	Thu, Mar 29, 2012	47.60	47.64	47.13	47.64
1112	AMEX	DGS	Wed, Mar 28, 2012	48.50	48.58	47.86	48.04
1111	AMEX	DGS	Tue, Mar 27, 2012	48.61	48.62	48.34	48.39
1110	AMEX	DGS	Mon, Mar 26, 2012	48.48	48.81	48.47	48.81
1109	AMEX	DGS	Fri, Mar 23, 2012	48.03	48.28	47.78	48.28
1108	AMEX	DGS	Thu, Mar 22, 2012	47.90	47.90	47.64	47.82
1107	AMEX	DGS	Wed, Mar 21, 2012	48.31	48.39	48.08	48.31
1106	AMEX	DGS	Tue, Mar 20, 2012	48.17	48.27	47.94	48.20
1105	AMEX	DGS	Mon, Mar 19, 2012	48.46	48.77	48.37	48.66
1104	AMEX	DGS	Fri, Mar 16, 2012	48.71	48.83	48.60	48.71
1103	AMEX	DGS	Thu, Mar 15, 2012	48.52	48.65	48.27	48.56
1102	AMEX	DGS	Wed, Mar 14, 2012	48.59	48.66	48.10	48.28
1101	AMEX	DGS	Tue, Mar 13, 2012	48.18	48.77	48.02	48.77
1100	AMEX	DGS	Mon, Mar 12, 2012	48.11	48.16	47.74	47.88
1099	AMEX	DGS	Fri, Mar 9, 2012	48.53	48.63	48.37	48.39
1098	AMEX	DGS	Thu, Mar 8, 2012	48.41	48.60	48.13	48.53
1097	AMEX	DGS	Wed, Mar 7, 2012	47.44	47.75	47.34	47.74
1096	AMEX	DGS	Tue, Mar 6, 2012	47.24	47.27	46.85	47.06
1095	AMEX	DGS	Mon, Mar 5, 2012	48.52	48.54	48.18	48.30
1094	AMEX	DGS	Fri, Mar 2, 2012	48.81	48.95	48.63	48.79
1093	AMEX	DGS	Thu, Mar 1, 2012	48.54	48.95	48.47	48.86
1092	AMEX	DGS	Wed, Feb 29, 2012	48.51	48.68	48.07	48.10
1091	AMEX	DGS	Tue, Feb 28, 2012	47.95	48.18	47.73	48.11
1090	AMEX	DGS	Mon, Feb 27, 2012	47.51	47.85	47.28	47.75
1089	AMEX	DGS	Fri, Feb 24, 2012	48.05	48.24	48.01	48.09
1088	AMEX	DGS	Thu, Feb 23, 2012	47.94	48.06	47.73	47.99
1087	AMEX	DGS	Wed, Feb 22, 2012	47.99	48.05	47.80	47.95
1086	AMEX	DGS	Tue, Feb 21, 2012	47.99	48.09	47.75	47.82
1085	AMEX	DGS	Fri, Feb 17, 2012	47.96	47.96	47.65	47.81
1084	AMEX	DGS	Thu, Feb 16, 2012	47.34	47.84	47.18	47.81
1083	AMEX	DGS	Wed, Feb 15, 2012	47.92	47.96	47.45	47.55
1082	AMEX	DGS	Tue, Feb 14, 2012	47.46	47.46	47.10	47.39
1081	AMEX	DGS	Mon, Feb 13, 2012	47.79	47.88	47.54	47.80
1080	AMEX	DGS	Fri, Feb 10, 2012	46.96	47.24	46.95	47.21
1079	AMEX	DGS	Thu, Feb 9, 2012	47.76	47.90	47.57	47.79
1078	AMEX	DGS	Wed, Feb 8, 2012	47.62	47.83	47.51	47.76
1077	AMEX	DGS	Tue, Feb 7, 2012	47.10	47.35	46.90	47.20
1076	AMEX	DGS	Mon, Feb 6, 2012	47.03	47.13	46.81	47.13
1075	AMEX	DGS	Fri, Feb 3, 2012	47.44	47.71	47.33	47.65
1074	AMEX	DGS	Thu, Feb 2, 2012	46.79	47.21	46.73	46.98
1073	AMEX	DGS	Wed, Feb 1, 2012	46.18	46.75	46.15	46.56
1072	AMEX	DGS	Tue, Jan 31, 2012	45.65	45.68	45.24	45.56
1071	AMEX	DGS	Mon, Jan 30, 2012	44.75	45.04	44.60	45.00
1070	AMEX	DGS	Fri, Jan 27, 2012	45.14	45.45	45.00	45.29
1069	AMEX	DGS	Thu, Jan 26, 2012	45.37	45.59	44.98	45.06
1068	AMEX	DGS	Wed, Jan 25, 2012	44.28	45.15	44.20	45.07
1067	AMEX	DGS	Tue, Jan 24, 2012	44.34	44.71	44.26	44.66
1066	AMEX	DGS	Mon, Jan 23, 2012	44.62	44.99	44.57	44.82
1065	AMEX	DGS	Fri, Jan 20, 2012	44.42	44.63	44.36	44.59
1064	AMEX	DGS	Thu, Jan 19, 2012	44.28	44.62	44.23	44.58
1063	AMEX	DGS	Wed, Jan 18, 2012	43.51	44.25	43.51	44.25
1062	AMEX	DGS	Tue, Jan 17, 2012	43.46	43.65	43.25	43.36
1061	AMEX	DGS	Fri, Jan 13, 2012	42.61	42.67	42.32	42.65
1060	AMEX	DGS	Thu, Jan 12, 2012	42.98	43.12	42.78	43.09
1059	AMEX	DGS	Wed, Jan 11, 2012	42.63	42.81	42.46	42.79
1058	AMEX	DGS	Tue, Jan 10, 2012	42.75	42.94	42.70	42.82
1057	AMEX	DGS	Mon, Jan 9, 2012	42.09	42.15	41.84	42.10
1056	AMEX	DGS	Fri, Jan 6, 2012	42.11	42.11	41.68	41.84
1055	AMEX	DGS	Thu, Jan 5, 2012	41.80	42.17	41.61	42.10
1054	AMEX	DGS	Wed, Jan 4, 2012	41.62	42.02	41.58	41.98
1053	AMEX	DGS	Tue, Jan 3, 2012	41.95	42.20	41.76	41.97
1052	AMEX	DGS	Fri, Dec 30, 2011	41.12	41.43	41.12	41.34
1051	AMEX	DGS	Thu, Dec 29, 2011	40.97	41.32	40.85	41.22
1050	AMEX	DGS	Wed, Dec 28, 2011	40.96	41.17	40.57	40.59
1049	AMEX	DGS	Tue, Dec 27, 2011	41.21	41.40	41.08	41.17
1048	AMEX	DGS	Fri, Dec 23, 2011	41.36	41.40	41.15	41.36
1047	AMEX	DGS	Thu, Dec 22, 2011	41.05	41.33	40.97	41.32
1046	AMEX	DGS	Wed, Dec 21, 2011	40.74	41.07	40.52	41.05
1045	AMEX	DGS	Tue, Dec 20, 2011	40.59	41.05	40.59	40.96
1044	AMEX	DGS	Mon, Dec 19, 2011	40.43	40.43	39.61	39.64
1043	AMEX	DGS	Fri, Dec 16, 2011	40.82	41.02	40.59	40.82
1042	AMEX	DGS	Thu, Dec 15, 2011	40.88	40.90	40.41	40.46
1041	AMEX	DGS	Wed, Dec 14, 2011	40.69	40.78	40.23	40.33
1040	AMEX	DGS	Tue, Dec 13, 2011	41.30	41.71	40.57	40.80
1039	AMEX	DGS	Mon, Dec 12, 2011	41.41	41.48	40.81	41.08
1038	AMEX	DGS	Fri, Dec 9, 2011	41.69	42.27	41.58	42.20
1037	AMEX	DGS	Thu, Dec 8, 2011	42.06	42.10	41.29	41.29
1036	AMEX	DGS	Wed, Dec 7, 2011	42.30	42.69	42.04	42.46
1035	AMEX	DGS	Tue, Dec 6, 2011	42.47	42.60	42.17	42.34
1034	AMEX	DGS	Mon, Dec 5, 2011	43.11	43.12	42.57	42.79
1033	AMEX	DGS	Fri, Dec 2, 2011	42.91	43.06	42.51	42.62
1032	AMEX	DGS	Thu, Dec 1, 2011	42.54	42.87	42.44	42.52
1031	AMEX	DGS	Wed, Nov 30, 2011	42.24	42.77	42.19	42.72
1030	AMEX	DGS	Tue, Nov 29, 2011	41.02	41.12	40.70	40.81
1029	AMEX	DGS	Mon, Nov 28, 2011	41.11	41.19	40.67	40.88
1028	AMEX	DGS	Fri, Nov 25, 2011	39.91	40.02	39.59	39.75
1027	AMEX	DGS	Wed, Nov 23, 2011	40.18	40.26	39.56	39.70
1026	AMEX	DGS	Tue, Nov 22, 2011	41.05	41.05	40.34	40.57
1025	AMEX	DGS	Mon, Nov 21, 2011	41.03	41.05	40.35	40.72
1024	AMEX	DGS	Fri, Nov 18, 2011	42.45	42.45	41.87	42.06
1023	AMEX	DGS	Thu, Nov 17, 2011	42.73	43.00	41.75	41.91
1022	AMEX	DGS	Wed, Nov 16, 2011	42.79	43.12	42.52	42.56
1021	AMEX	DGS	Tue, Nov 15, 2011	42.97	43.43	42.84	43.17
1020	AMEX	DGS	Mon, Nov 14, 2011	43.44	43.44	42.91	42.96
1019	AMEX	DGS	Fri, Nov 11, 2011	42.99	43.53	42.99	43.44
1018	AMEX	DGS	Thu, Nov 10, 2011	42.90	43.00	42.26	42.62
1017	AMEX	DGS	Wed, Nov 9, 2011	43.02	43.19	42.32	42.47
1016	AMEX	DGS	Tue, Nov 8, 2011	44.13	44.56	43.70	44.49
1015	AMEX	DGS	Mon, Nov 7, 2011	43.63	43.92	43.24	43.81
1014	AMEX	DGS	Fri, Nov 4, 2011	43.74	43.89	43.22	43.74
1013	AMEX	DGS	Thu, Nov 3, 2011	43.84	44.06	43.14	43.98
1012	AMEX	DGS	Wed, Nov 2, 2011	43.59	43.74	43.06	43.56
1011	AMEX	DGS	Tue, Nov 1, 2011	42.20	42.87	42.02	42.57
1010	AMEX	DGS	Mon, Oct 31, 2011	44.01	44.01	43.34	43.36
1009	AMEX	DGS	Fri, Oct 28, 2011	44.44	44.94	44.40	44.78
1008	AMEX	DGS	Thu, Oct 27, 2011	44.61	45.82	44.22	44.67
1007	AMEX	DGS	Wed, Oct 26, 2011	43.00	43.04	42.24	42.80
1006	AMEX	DGS	Tue, Oct 25, 2011	42.64	42.74	42.13	42.31
1005	AMEX	DGS	Mon, Oct 24, 2011	42.44	43.24	42.37	43.13
1004	AMEX	DGS	Fri, Oct 21, 2011	41.92	42.17	41.82	42.13
1003	AMEX	DGS	Thu, Oct 20, 2011	41.61	41.62	40.75	41.22
1002	AMEX	DGS	Wed, Oct 19, 2011	42.48	42.54	41.82	41.86
1001	AMEX	DGS	Tue, Oct 18, 2011	42.11	42.86	41.65	42.62
1000	AMEX	DGS	Mon, Oct 17, 2011	42.79	42.79	41.96	41.97
999	AMEX	DGS	Fri, Oct 14, 2011	42.68	42.82	42.39	42.76
998	AMEX	DGS	Thu, Oct 13, 2011	41.81	42.19	41.53	42.14
997	AMEX	DGS	Wed, Oct 12, 2011	42.12	42.58	41.88	42.18
996	AMEX	DGS	Tue, Oct 11, 2011	40.88	41.35	40.76	41.17
995	AMEX	DGS	Mon, Oct 10, 2011	40.46	41.18	40.46	41.04
994	AMEX	DGS	Fri, Oct 7, 2011	40.03	40.20	39.46	39.66
993	AMEX	DGS	Thu, Oct 6, 2011	39.30	40.02	39.08	39.97
992	AMEX	DGS	Wed, Oct 5, 2011	38.49	39.42	38.29	39.33
991	AMEX	DGS	Tue, Oct 4, 2011	37.95	38.84	37.37	38.76
990	AMEX	DGS	Mon, Oct 3, 2011	38.72	39.10	37.86	37.93
989	AMEX	DGS	Fri, Sep 30, 2011	39.51	39.79	38.61	38.66
988	AMEX	DGS	Thu, Sep 29, 2011	40.30	40.52	39.48	39.85
987	AMEX	DGS	Wed, Sep 28, 2011	40.24	40.50	39.39	39.41
986	AMEX	DGS	Tue, Sep 27, 2011	40.66	41.08	40.21	40.35
985	AMEX	DGS	Mon, Sep 26, 2011	39.25	39.55	38.51	39.46
984	AMEX	DGS	Fri, Sep 23, 2011	40.33	40.68	40.09	40.51
983	AMEX	DGS	Thu, Sep 22, 2011	41.12	41.28	39.67	40.09
982	AMEX	DGS	Wed, Sep 21, 2011	43.68	43.80	42.60	42.63
981	AMEX	DGS	Tue, Sep 20, 2011	44.19	44.47	43.67	43.74
980	AMEX	DGS	Mon, Sep 19, 2011	43.90	44.17	43.55	44.05
979	AMEX	DGS	Fri, Sep 16, 2011	45.24	45.30	44.90	45.18
978	AMEX	DGS	Thu, Sep 15, 2011	44.83	45.05	44.39	45.05
977	AMEX	DGS	Wed, Sep 14, 2011	44.29	44.75	43.64	44.48
976	AMEX	DGS	Tue, Sep 13, 2011	44.69	44.77	44.22	44.70
975	AMEX	DGS	Mon, Sep 12, 2011	44.50	44.87	43.98	44.76
974	AMEX	DGS	Fri, Sep 9, 2011	45.80	45.83	44.89	45.06
973	AMEX	DGS	Thu, Sep 8, 2011	46.41	46.79	46.01	46.14
972	AMEX	DGS	Wed, Sep 7, 2011	46.68	47.21	46.49	47.17
971	AMEX	DGS	Tue, Sep 6, 2011	45.49	46.16	45.25	46.11
970	AMEX	DGS	Fri, Sep 2, 2011	47.06	47.26	46.72	46.78
969	AMEX	DGS	Thu, Sep 1, 2011	47.88	48.17	47.40	47.49
968	AMEX	DGS	Wed, Aug 31, 2011	47.90	48.01	47.59	47.71
967	AMEX	DGS	Tue, Aug 30, 2011	47.13	47.25	46.50	47.05
966	AMEX	DGS	Mon, Aug 29, 2011	46.48	47.06	46.36	47.01
965	AMEX	DGS	Fri, Aug 26, 2011	45.19	45.93	44.63	45.73
964	AMEX	DGS	Thu, Aug 25, 2011	46.09	46.23	45.00	45.29
963	AMEX	DGS	Wed, Aug 24, 2011	46.30	46.67	45.89	46.54
962	AMEX	DGS	Tue, Aug 23, 2011	46.12	47.16	45.94	47.16
961	AMEX	DGS	Mon, Aug 22, 2011	46.15	46.42	45.65	45.77
960	AMEX	DGS	Fri, Aug 19, 2011	45.61	46.50	45.53	45.65
959	AMEX	DGS	Thu, Aug 18, 2011	46.52	46.52	45.47	45.94
958	AMEX	DGS	Wed, Aug 17, 2011	47.75	48.07	47.48	47.71
957	AMEX	DGS	Tue, Aug 16, 2011	47.52	47.69	46.92	47.36
956	AMEX	DGS	Mon, Aug 15, 2011	47.43	47.85	47.34	47.77
955	AMEX	DGS	Fri, Aug 12, 2011	46.92	47.18	46.41	46.73
954	AMEX	DGS	Thu, Aug 11, 2011	45.22	47.05	44.96	46.60
953	AMEX	DGS	Wed, Aug 10, 2011	45.36	45.78	44.26	44.37
952	AMEX	DGS	Tue, Aug 9, 2011	45.12	46.32	43.80	46.12
951	AMEX	DGS	Mon, Aug 8, 2011	46.00	46.43	43.42	43.85
950	AMEX	DGS	Fri, Aug 5, 2011	48.73	48.94	46.64	47.74
949	AMEX	DGS	Thu, Aug 4, 2011	50.34	50.41	48.60	48.72
948	AMEX	DGS	Wed, Aug 3, 2011	51.79	51.99	50.83	51.63
947	AMEX	DGS	Tue, Aug 2, 2011	52.51	52.71	51.78	51.78
946	AMEX	DGS	Mon, Aug 1, 2011	53.49	53.49	52.51	52.79
945	AMEX	DGS	Fri, Jul 29, 2011	52.56	53.17	52.45	52.91
944	AMEX	DGS	Thu, Jul 28, 2011	53.01	53.43	52.91	52.95
943	AMEX	DGS	Wed, Jul 27, 2011	53.33	53.37	52.67	52.81
942	AMEX	DGS	Tue, Jul 26, 2011	53.28	53.54	53.15	53.24
941	AMEX	DGS	Mon, Jul 25, 2011	53.01	53.20	52.74	53.03
940	AMEX	DGS	Fri, Jul 22, 2011	53.22	53.53	53.13	53.41
939	AMEX	DGS	Thu, Jul 21, 2011	52.77	53.40	52.66	53.28
938	AMEX	DGS	Wed, Jul 20, 2011	52.58	52.65	52.44	52.58
937	AMEX	DGS	Tue, Jul 19, 2011	52.14	52.52	52.08	52.43
936	AMEX	DGS	Mon, Jul 18, 2011	51.92	51.98	51.50	51.73
935	AMEX	DGS	Fri, Jul 15, 2011	52.25	52.32	51.96	52.26
934	AMEX	DGS	Thu, Jul 14, 2011	52.11	52.39	51.58	51.72
933	AMEX	DGS	Wed, Jul 13, 2011	51.91	52.51	51.82	52.02
932	AMEX	DGS	Tue, Jul 12, 2011	51.62	51.80	51.38	51.47
931	AMEX	DGS	Mon, Jul 11, 2011	52.42	52.42	51.75	51.82
930	AMEX	DGS	Fri, Jul 8, 2011	53.16	53.29	52.71	53.12
929	AMEX	DGS	Thu, Jul 7, 2011	53.50	53.77	53.50	53.73
928	AMEX	DGS	Wed, Jul 6, 2011	53.03	53.12	52.75	52.99
927	AMEX	DGS	Tue, Jul 5, 2011	53.15	53.20	52.85	53.13
926	AMEX	DGS	Fri, Jul 1, 2011	52.86	53.15	52.49	53.00
925	AMEX	DGS	Thu, Jun 30, 2011	52.07	52.56	51.99	52.53
924	AMEX	DGS	Wed, Jun 29, 2011	51.72	52.09	51.52	51.73
923	AMEX	DGS	Tue, Jun 28, 2011	51.08	51.59	50.89	51.54
922	AMEX	DGS	Mon, Jun 27, 2011	50.58	51.11	50.36	50.99
921	AMEX	DGS	Fri, Jun 24, 2011	50.83	51.13	50.41	50.55
920	AMEX	DGS	Thu, Jun 23, 2011	50.46	50.84	50.00	50.68
919	AMEX	DGS	Wed, Jun 22, 2011	51.33	51.44	51.01	51.16
918	AMEX	DGS	Tue, Jun 21, 2011	52.06	52.28	51.88	52.20
917	AMEX	DGS	Mon, Jun 20, 2011	51.57	51.93	51.37	51.80
916	AMEX	DGS	Fri, Jun 17, 2011	52.05	52.42	51.88	52.13
915	AMEX	DGS	Thu, Jun 16, 2011	51.78	51.94	51.27	51.62
914	AMEX	DGS	Wed, Jun 15, 2011	52.60	52.73	51.94	52.12
913	AMEX	DGS	Tue, Jun 14, 2011	53.20	53.44	53.03	53.28
912	AMEX	DGS	Mon, Jun 13, 2011	52.97	53.05	52.43	52.53
911	AMEX	DGS	Fri, Jun 10, 2011	53.43	53.43	52.76	52.91
910	AMEX	DGS	Thu, Jun 9, 2011	53.67	54.02	53.60	53.85
909	AMEX	DGS	Wed, Jun 8, 2011	54.03	54.03	53.59	53.72
908	AMEX	DGS	Tue, Jun 7, 2011	54.30	54.55	54.27	54.27
907	AMEX	DGS	Mon, Jun 6, 2011	54.34	54.34	53.70	53.74
906	AMEX	DGS	Fri, Jun 3, 2011	54.05	54.55	54.00	54.37
905	AMEX	DGS	Thu, Jun 2, 2011	54.46	54.71	54.08	54.36
904	AMEX	DGS	Wed, Jun 1, 2011	54.69	54.81	54.01	54.09
903	AMEX	DGS	Tue, May 31, 2011	54.58	54.84	54.41	54.70
902	AMEX	DGS	Fri, May 27, 2011	53.66	53.78	53.42	53.68
901	AMEX	DGS	Thu, May 26, 2011	53.20	53.47	52.99	53.40
900	AMEX	DGS	Wed, May 25, 2011	52.59	53.08	52.49	52.91
899	AMEX	DGS	Tue, May 24, 2011	52.91	53.10	52.81	52.96
898	AMEX	DGS	Mon, May 23, 2011	52.86	52.86	52.34	52.64
897	AMEX	DGS	Fri, May 20, 2011	53.99	54.15	53.40	53.71
896	AMEX	DGS	Thu, May 19, 2011	54.24	54.32	53.95	54.16
895	AMEX	DGS	Wed, May 18, 2011	53.94	54.51	53.91	54.36
894	AMEX	DGS	Tue, May 17, 2011	53.56	53.80	53.22	53.67
893	AMEX	DGS	Mon, May 16, 2011	53.84	54.16	53.58	53.67
892	AMEX	DGS	Fri, May 13, 2011	55.00	55.00	53.80	54.09
891	AMEX	DGS	Thu, May 12, 2011	54.69	55.17	54.30	55.16
890	AMEX	DGS	Wed, May 11, 2011	55.12	55.27	54.48	54.71
889	AMEX	DGS	Tue, May 10, 2011	55.33	55.66	55.17	55.59
888	AMEX	DGS	Mon, May 9, 2011	54.99	55.42	54.73	55.22
887	AMEX	DGS	Fri, May 6, 2011	55.28	55.65	54.80	54.94
886	AMEX	DGS	Thu, May 5, 2011	55.00	55.00	54.17	54.54
885	AMEX	DGS	Wed, May 4, 2011	55.52	55.70	54.89	55.20
884	AMEX	DGS	Tue, May 3, 2011	55.84	55.84	55.23	55.54
883	AMEX	DGS	Mon, May 2, 2011	56.77	56.77	56.20	56.29
882	AMEX	DGS	Fri, Apr 29, 2011	56.12	56.54	56.02	56.52
881	AMEX	DGS	Thu, Apr 28, 2011	55.99	56.17	55.84	56.17
880	AMEX	DGS	Wed, Apr 27, 2011	56.18	56.39	55.70	56.35
879	AMEX	DGS	Tue, Apr 26, 2011	55.89	56.30	55.74	56.14
878	AMEX	DGS	Mon, Apr 25, 2011	55.97	56.00	55.60	55.71
877	AMEX	DGS	Thu, Apr 21, 2011	55.88	55.97	55.60	55.91
876	AMEX	DGS	Wed, Apr 20, 2011	55.55	55.71	55.43	55.52
875	AMEX	DGS	Tue, Apr 19, 2011	54.35	54.80	54.13	54.65
874	AMEX	DGS	Mon, Apr 18, 2011	54.28	54.28	53.46	54.03
873	AMEX	DGS	Fri, Apr 15, 2011	54.75	55.00	54.69	54.90
872	AMEX	DGS	Thu, Apr 14, 2011	54.67	54.95	54.34	54.93
871	AMEX	DGS	Wed, Apr 13, 2011	54.98	55.00	54.33	54.69
870	AMEX	DGS	Tue, Apr 12, 2011	54.54	54.75	54.05	54.23
869	AMEX	DGS	Mon, Apr 11, 2011	55.22	55.25	54.73	54.84
868	AMEX	DGS	Fri, Apr 8, 2011	55.42	55.59	54.96	55.14
867	AMEX	DGS	Thu, Apr 7, 2011	55.17	55.42	54.91	55.12
866	AMEX	DGS	Wed, Apr 6, 2011	55.00	55.18	54.88	55.04
865	AMEX	DGS	Tue, Apr 5, 2011	54.50	54.88	54.36	54.67
864	AMEX	DGS	Mon, Apr 4, 2011	54.02	54.69	54.02	54.69
863	AMEX	DGS	Fri, Apr 1, 2011	53.98	54.43	53.92	54.35
862	AMEX	DGS	Thu, Mar 31, 2011	52.84	53.60	52.84	53.48
861	AMEX	DGS	Wed, Mar 30, 2011	52.24	52.86	52.47	52.72
860	AMEX	DGS	Tue, Mar 29, 2011	51.71	52.25	51.71	52.23
859	AMEX	DGS	Mon, Mar 28, 2011	51.80	51.85	51.63	51.65
858	AMEX	DGS	Fri, Mar 25, 2011	51.82	52.03	51.69	51.82
857	AMEX	DGS	Thu, Mar 24, 2011	51.49	51.95	51.39	51.88
856	AMEX	DGS	Wed, Mar 23, 2011	50.74	51.39	50.63	51.24
855	AMEX	DGS	Tue, Mar 22, 2011	50.90	50.90	50.60	50.66
854	AMEX	DGS	Mon, Mar 21, 2011	50.48	50.75	50.48	50.65
853	AMEX	DGS	Fri, Mar 18, 2011	50.07	50.36	49.78	49.84
852	AMEX	DGS	Thu, Mar 17, 2011	49.60	49.78	49.29	49.42
851	AMEX	DGS	Wed, Mar 16, 2011	49.87	49.96	48.60	48.85
850	AMEX	DGS	Tue, Mar 15, 2011	49.02	50.08	48.58	50.00
849	AMEX	DGS	Mon, Mar 14, 2011	50.42	50.80	50.28	50.77
848	AMEX	DGS	Fri, Mar 11, 2011	50.27	51.11	50.22	50.83
847	AMEX	DGS	Thu, Mar 10, 2011	51.18	51.27	50.42	50.49
846	AMEX	DGS	Wed, Mar 9, 2011	51.38	51.61	51.19	51.59
845	AMEX	DGS	Tue, Mar 8, 2011	50.88	51.45	50.75	51.36
844	AMEX	DGS	Mon, Mar 7, 2011	51.21	51.40	50.32	50.54
843	AMEX	DGS	Fri, Mar 4, 2011	51.33	51.33	50.80	51.09
842	AMEX	DGS	Thu, Mar 3, 2011	50.71	51.25	50.71	51.13
841	AMEX	DGS	Wed, Mar 2, 2011	49.74	50.28	49.74	50.16
840	AMEX	DGS	Tue, Mar 1, 2011	50.39	50.39	49.58	49.61
839	AMEX	DGS	Mon, Feb 28, 2011	50.14	50.29	49.95	50.29
838	AMEX	DGS	Fri, Feb 25, 2011	49.69	49.96	49.67	49.86
837	AMEX	DGS	Thu, Feb 24, 2011	49.33	49.33	48.72	49.13
836	AMEX	DGS	Wed, Feb 23, 2011	50.11	50.11	49.22	49.63
835	AMEX	DGS	Tue, Feb 22, 2011	50.84	50.84	49.90	50.15
834	AMEX	DGS	Fri, Feb 18, 2011	51.84	52.09	51.74	52.07
833	AMEX	DGS	Thu, Feb 17, 2011	51.48	51.73	51.20	51.71
832	AMEX	DGS	Wed, Feb 16, 2011	51.38	51.61	51.28	51.39
831	AMEX	DGS	Tue, Feb 15, 2011	51.50	51.50	51.00	51.15
830	AMEX	DGS	Mon, Feb 14, 2011	51.37	51.37	51.02	51.17
829	AMEX	DGS	Fri, Feb 11, 2011	50.86	51.50	50.60	51.39
828	AMEX	DGS	Thu, Feb 10, 2011	51.11	51.34	50.88	51.25
827	AMEX	DGS	Wed, Feb 9, 2011	52.26	52.26	51.64	51.82
826	AMEX	DGS	Tue, Feb 8, 2011	52.32	52.57	52.15	52.57
825	AMEX	DGS	Mon, Feb 7, 2011	52.43	52.67	52.32	52.49
824	AMEX	DGS	Fri, Feb 4, 2011	52.02	52.09	51.79	52.08
823	AMEX	DGS	Thu, Feb 3, 2011	52.36	52.36	51.76	51.92
822	AMEX	DGS	Wed, Feb 2, 2011	52.45	52.63	52.25	52.36
821	AMEX	DGS	Tue, Feb 1, 2011	52.02	52.74	51.95	52.73
820	AMEX	DGS	Mon, Jan 31, 2011	51.77	52.00	51.67	51.91
819	AMEX	DGS	Fri, Jan 28, 2011	53.31	53.31	51.47	51.48
818	AMEX	DGS	Thu, Jan 27, 2011	53.91	53.91	53.48	53.49
817	AMEX	DGS	Wed, Jan 26, 2011	53.62	53.76	53.34	53.70
816	AMEX	DGS	Tue, Jan 25, 2011	53.20	53.30	52.89	53.21
815	AMEX	DGS	Mon, Jan 24, 2011	53.33	53.47	53.13	53.45
814	AMEX	DGS	Fri, Jan 21, 2011	53.69	53.69	53.30	53.38
813	AMEX	DGS	Thu, Jan 20, 2011	53.94	53.94	53.11	53.57
812	AMEX	DGS	Wed, Jan 19, 2011	54.70	54.75	54.08	54.21
811	AMEX	DGS	Tue, Jan 18, 2011	54.67	54.71	54.43	54.66
810	AMEX	DGS	Fri, Jan 14, 2011	54.63	54.93	54.58	54.93
809	AMEX	DGS	Thu, Jan 13, 2011	54.91	54.94	54.67	54.86
808	AMEX	DGS	Wed, Jan 12, 2011	54.78	55.06	54.60	55.04
807	AMEX	DGS	Tue, Jan 11, 2011	54.42	54.43	54.00	54.18
806	AMEX	DGS	Mon, Jan 10, 2011	54.16	54.16	53.61	53.94
805	AMEX	DGS	Fri, Jan 7, 2011	54.83	54.85	54.22	54.49
804	AMEX	DGS	Thu, Jan 6, 2011	55.13	55.19	54.72	54.97
803	AMEX	DGS	Wed, Jan 5, 2011	54.80	55.15	54.67	55.11
802	AMEX	DGS	Tue, Jan 4, 2011	55.22	55.22	54.61	55.09
801	AMEX	DGS	Mon, Jan 3, 2011	55.01	55.17	54.83	55.02
800	AMEX	DGS	Fri, Dec 31, 2010	54.17	54.50	54.10	54.50
799	AMEX	DGS	Thu, Dec 30, 2010	54.09	54.21	53.93	54.14
798	AMEX	DGS	Wed, Dec 29, 2010	53.62	53.82	53.47	53.75
797	AMEX	DGS	Tue, Dec 28, 2010	53.44	53.44	53.15	53.29
796	AMEX	DGS	Mon, Dec 27, 2010	53.22	53.22	52.96	53.15
795	AMEX	DGS	Thu, Dec 23, 2010	53.11	53.23	53.00	53.23
794	AMEX	DGS	Wed, Dec 22, 2010	53.00	53.18	52.95	53.06
793	AMEX	DGS	Tue, Dec 21, 2010	53.09	53.37	53.09	53.32
792	AMEX	DGS	Mon, Dec 20, 2010	52.73	52.81	52.43	52.55
791	AMEX	DGS	Fri, Dec 17, 2010	52.84	52.91	52.65	52.91
790	AMEX	DGS	Thu, Dec 16, 2010	53.09	53.20	52.86	53.06
789	AMEX	DGS	Wed, Dec 15, 2010	53.37	53.40	52.78	52.89
788	AMEX	DGS	Tue, Dec 14, 2010	53.50	53.62	53.27	53.46
787	AMEX	DGS	Mon, Dec 13, 2010	53.43	53.61	53.21	53.37
786	AMEX	DGS	Fri, Dec 10, 2010	52.86	53.21	52.86	53.18
785	AMEX	DGS	Thu, Dec 9, 2010	53.14	53.20	52.77	52.91
784	AMEX	DGS	Wed, Dec 8, 2010	53.02	53.06	52.64	52.82
783	AMEX	DGS	Tue, Dec 7, 2010	53.74	53.74	52.96	53.00
782	AMEX	DGS	Mon, Dec 6, 2010	53.19	53.20	52.89	53.17
781	AMEX	DGS	Fri, Dec 3, 2010	52.75	53.22	52.54	53.20
780	AMEX	DGS	Thu, Dec 2, 2010	52.39	53.15	52.39	53.11
779	AMEX	DGS	Wed, Dec 1, 2010	52.11	52.46	51.80	52.39
778	AMEX	DGS	Tue, Nov 30, 2010	51.06	51.34	50.73	51.13
777	AMEX	DGS	Mon, Nov 29, 2010	51.00	51.20	50.59	51.12
776	AMEX	DGS	Fri, Nov 26, 2010	51.28	51.28	51.00	51.00
775	AMEX	DGS	Wed, Nov 24, 2010	51.53	51.91	51.53	51.85
774	AMEX	DGS	Tue, Nov 23, 2010	51.39	51.51	50.82	51.03
773	AMEX	DGS	Mon, Nov 22, 2010	52.46	52.52	51.91	52.51
772	AMEX	DGS	Fri, Nov 19, 2010	52.51	52.73	52.12	52.73
771	AMEX	DGS	Thu, Nov 18, 2010	52.42	52.64	52.30	52.56
770	AMEX	DGS	Wed, Nov 17, 2010	51.20	51.58	51.18	51.45
769	AMEX	DGS	Tue, Nov 16, 2010	51.92	51.92	50.95	51.11
768	AMEX	DGS	Mon, Nov 15, 2010	52.57	52.65	52.20	52.27
767	AMEX	DGS	Fri, Nov 12, 2010	52.80	52.80	52.10	52.20
766	AMEX	DGS	Thu, Nov 11, 2010	53.47	53.50	53.12	53.50
765	AMEX	DGS	Wed, Nov 10, 2010	53.99	54.00	53.32	53.75
764	AMEX	DGS	Tue, Nov 9, 2010	54.13	54.33	53.29	53.60
763	AMEX	DGS	Mon, Nov 8, 2010	53.81	53.87	53.57	53.79
762	AMEX	DGS	Fri, Nov 5, 2010	54.01	54.10	53.83	54.10
761	AMEX	DGS	Thu, Nov 4, 2010	53.99	54.47	53.93	54.47
760	AMEX	DGS	Wed, Nov 3, 2010	53.27	53.46	52.80	53.21
759	AMEX	DGS	Tue, Nov 2, 2010	53.15	53.34	53.01	53.26
758	AMEX	DGS	Mon, Nov 1, 2010	52.88	52.90	52.48	52.73
757	AMEX	DGS	Fri, Oct 29, 2010	52.39	52.51	52.30	52.46
756	AMEX	DGS	Thu, Oct 28, 2010	52.67	52.69	52.23	52.47
755	AMEX	DGS	Wed, Oct 27, 2010	52.23	52.25	51.75	52.21
754	AMEX	DGS	Tue, Oct 26, 2010	52.68	52.80	52.50	52.77
753	AMEX	DGS	Mon, Oct 25, 2010	53.21	53.23	52.90	52.90
752	AMEX	DGS	Fri, Oct 22, 2010	52.55	52.57	52.23	52.42
751	AMEX	DGS	Thu, Oct 21, 2010	52.54	52.66	51.77	52.08
750	AMEX	DGS	Wed, Oct 20, 2010	51.65	52.32	51.65	52.04
749	AMEX	DGS	Tue, Oct 19, 2010	51.64	51.64	50.94	51.22
748	AMEX	DGS	Mon, Oct 18, 2010	52.38	52.64	52.19	52.52
747	AMEX	DGS	Fri, Oct 15, 2010	52.96	53.23	52.43	52.68
746	AMEX	DGS	Thu, Oct 14, 2010	52.69	52.80	52.33	52.68
745	AMEX	DGS	Wed, Oct 13, 2010	52.08	52.80	52.08	52.63
744	AMEX	DGS	Tue, Oct 12, 2010	51.66	51.96	51.30	51.84
743	AMEX	DGS	Mon, Oct 11, 2010	51.83	52.05	51.77	51.99
742	AMEX	DGS	Fri, Oct 8, 2010	51.34	51.89	51.16	51.72
741	AMEX	DGS	Thu, Oct 7, 2010	51.80	51.81	51.11	51.32
740	AMEX	DGS	Wed, Oct 6, 2010	51.48	51.70	51.37	51.58
739	AMEX	DGS	Tue, Oct 5, 2010	50.99	51.49	50.80	51.36
738	AMEX	DGS	Mon, Oct 4, 2010	50.73	50.83	50.29	50.49
737	AMEX	DGS	Fri, Oct 1, 2010	50.77	51.05	50.67	50.91
736	AMEX	DGS	Thu, Sep 30, 2010	50.64	50.64	50.10	50.33
735	AMEX	DGS	Wed, Sep 29, 2010	50.12	50.26	49.99	50.05
734	AMEX	DGS	Tue, Sep 28, 2010	49.79	50.07	49.35	49.99
733	AMEX	DGS	Mon, Sep 27, 2010	49.63	49.71	49.43	49.50
732	AMEX	DGS	Fri, Sep 24, 2010	49.51	49.66	49.26	49.63
731	AMEX	DGS	Thu, Sep 23, 2010	48.77	49.03	48.56	48.67
730	AMEX	DGS	Wed, Sep 22, 2010	49.23	49.25	48.91	49.05
729	AMEX	DGS	Tue, Sep 21, 2010	49.07	49.11	48.75	49.04
728	AMEX	DGS	Mon, Sep 20, 2010	48.69	49.06	48.49	48.89
727	AMEX	DGS	Fri, Sep 17, 2010	48.85	48.85	48.47	48.62
726	AMEX	DGS	Thu, Sep 16, 2010	48.44	48.67	48.42	48.67
725	AMEX	DGS	Wed, Sep 15, 2010	48.53	48.72	48.23	48.66
724	AMEX	DGS	Tue, Sep 14, 2010	48.44	48.76	48.25	48.59
723	AMEX	DGS	Mon, Sep 13, 2010	48.18	48.52	48.18	48.45
722	AMEX	DGS	Fri, Sep 10, 2010	47.71	47.89	47.60	47.85
721	AMEX	DGS	Thu, Sep 9, 2010	47.52	47.65	47.34	47.50
720	AMEX	DGS	Wed, Sep 8, 2010	46.88	47.25	46.88	47.09
719	AMEX	DGS	Tue, Sep 7, 2010	47.00	47.03	46.58	46.60
718	AMEX	DGS	Fri, Sep 3, 2010	47.39	47.39	47.08	47.19
717	AMEX	DGS	Thu, Sep 2, 2010	46.69	46.88	46.44	46.88
716	AMEX	DGS	Wed, Sep 1, 2010	46.19	46.70	46.19	46.54
715	AMEX	DGS	Tue, Aug 31, 2010	45.29	45.67	45.10	45.51
714	AMEX	DGS	Mon, Aug 30, 2010	45.72	45.80	45.33	45.36
713	AMEX	DGS	Fri, Aug 27, 2010	45.24	45.91	44.95	45.78
712	AMEX	DGS	Thu, Aug 26, 2010	45.32	45.37	44.87	44.98
711	AMEX	DGS	Wed, Aug 25, 2010	44.86	45.16	44.55	45.04
710	AMEX	DGS	Tue, Aug 24, 2010	45.47	45.56	45.19	45.38
709	AMEX	DGS	Mon, Aug 23, 2010	46.17	46.27	45.81	45.83
708	AMEX	DGS	Fri, Aug 20, 2010	45.82	45.97	45.56	45.89
707	AMEX	DGS	Thu, Aug 19, 2010	46.12	46.28	45.50	45.73
706	AMEX	DGS	Wed, Aug 18, 2010	46.02	46.40	46.00	46.31
705	AMEX	DGS	Tue, Aug 17, 2010	45.93	46.25	45.80	46.05
704	AMEX	DGS	Mon, Aug 16, 2010	45.10	45.54	45.00	45.47
703	AMEX	DGS	Fri, Aug 13, 2010	44.89	45.19	44.89	45.02
702	AMEX	DGS	Thu, Aug 12, 2010	44.30	44.86	44.30	44.80
701	AMEX	DGS	Wed, Aug 11, 2010	45.27	45.27	44.66	44.72
700	AMEX	DGS	Tue, Aug 10, 2010	45.98	46.18	45.66	46.08
699	AMEX	DGS	Mon, Aug 9, 2010	46.52	46.67	46.46	46.52
698	AMEX	DGS	Fri, Aug 6, 2010	46.13	46.28	45.88	46.22
697	AMEX	DGS	Thu, Aug 5, 2010	46.08	46.10	45.69	46.09
696	AMEX	DGS	Wed, Aug 4, 2010	46.14	46.23	45.82	46.20
695	AMEX	DGS	Tue, Aug 3, 2010	45.88	45.91	45.46	45.69
694	AMEX	DGS	Mon, Aug 2, 2010	45.55	46.12	45.55	45.95
693	AMEX	DGS	Fri, Jul 30, 2010	44.69	45.19	44.51	44.94
692	AMEX	DGS	Thu, Jul 29, 2010	45.00	45.14	44.38	44.77
691	AMEX	DGS	Wed, Jul 28, 2010	44.59	44.63	44.25	44.45
690	AMEX	DGS	Tue, Jul 27, 2010	44.96	44.96	44.47	44.69
689	AMEX	DGS	Mon, Jul 26, 2010	44.37	44.80	44.25	44.79
688	AMEX	DGS	Fri, Jul 23, 2010	43.95	44.45	43.65	44.43
687	AMEX	DGS	Thu, Jul 22, 2010	43.58	44.24	43.58	44.14
686	AMEX	DGS	Wed, Jul 21, 2010	43.65	43.69	42.86	43.09
685	AMEX	DGS	Tue, Jul 20, 2010	42.83	43.51	42.70	43.47
684	AMEX	DGS	Mon, Jul 19, 2010	42.77	43.13	42.61	43.04
683	AMEX	DGS	Fri, Jul 16, 2010	43.11	43.11	42.27	42.30
682	AMEX	DGS	Thu, Jul 15, 2010	43.21	43.26	42.68	43.13
681	AMEX	DGS	Wed, Jul 14, 2010	43.04	43.30	42.86	43.23
680	AMEX	DGS	Tue, Jul 13, 2010	43.13	43.34	43.01	43.24
679	AMEX	DGS	Mon, Jul 12, 2010	42.85	42.91	42.49	42.78
678	AMEX	DGS	Fri, Jul 9, 2010	42.65	42.96	42.57	42.95
677	AMEX	DGS	Thu, Jul 8, 2010	42.41	42.60	42.11	42.59
676	AMEX	DGS	Wed, Jul 7, 2010	41.84	42.50	41.68	42.48
675	AMEX	DGS	Tue, Jul 6, 2010	41.71	42.10	41.34	41.57
674	AMEX	DGS	Fri, Jul 2, 2010	40.78	41.02	40.41	40.73
673	AMEX	DGS	Thu, Jul 1, 2010	40.44	40.62	39.92	40.49
672	AMEX	DGS	Wed, Jun 30, 2010	40.47	40.87	40.18	40.33
671	AMEX	DGS	Tue, Jun 29, 2010	41.05	41.05	40.23	40.44
670	AMEX	DGS	Mon, Jun 28, 2010	42.06	42.06	41.64	41.71
669	AMEX	DGS	Fri, Jun 25, 2010	42.09	42.47	41.94	42.33
668	AMEX	DGS	Thu, Jun 24, 2010	42.35	42.64	42.05	42.23
667	AMEX	DGS	Wed, Jun 23, 2010	42.61	42.90	42.29	42.60
666	AMEX	DGS	Tue, Jun 22, 2010	43.00	43.22	42.38	42.38
665	AMEX	DGS	Mon, Jun 21, 2010	43.48	43.81	42.85	43.10
664	AMEX	DGS	Fri, Jun 18, 2010	42.59	42.87	42.57	42.87
663	AMEX	DGS	Thu, Jun 17, 2010	42.43	42.65	42.07	42.45
662	AMEX	DGS	Wed, Jun 16, 2010	42.30	42.64	42.09	42.53
661	AMEX	DGS	Tue, Jun 15, 2010	41.83	42.66	41.80	42.60
660	AMEX	DGS	Mon, Jun 14, 2010	41.68	41.98	41.42	41.47
659	AMEX	DGS	Fri, Jun 11, 2010	40.58	41.25	40.58	41.19
658	AMEX	DGS	Thu, Jun 10, 2010	40.42	41.15	40.42	41.11
657	AMEX	DGS	Wed, Jun 9, 2010	40.59	40.67	39.86	40.02
656	AMEX	DGS	Tue, Jun 8, 2010	39.81	40.32	39.62	40.30
655	AMEX	DGS	Mon, Jun 7, 2010	39.87	40.24	39.47	39.52
654	AMEX	DGS	Fri, Jun 4, 2010	40.39	40.62	39.78	39.84
653	AMEX	DGS	Thu, Jun 3, 2010	41.67	41.67	40.82	41.28
652	AMEX	DGS	Wed, Jun 2, 2010	40.36	41.24	40.36	41.24
651	AMEX	DGS	Tue, Jun 1, 2010	40.65	41.04	40.11	40.11
650	AMEX	DGS	Fri, May 28, 2010	41.35	41.63	40.85	41.02
649	AMEX	DGS	Thu, May 27, 2010	40.80	41.46	40.58	41.46
648	AMEX	DGS	Wed, May 26, 2010	39.58	40.31	39.15	39.20
647	AMEX	DGS	Tue, May 25, 2010	38.21	39.37	37.70	39.30
646	AMEX	DGS	Mon, May 24, 2010	40.14	40.57	39.93	40.04
645	AMEX	DGS	Fri, May 21, 2010	38.79	40.29	38.73	40.02
644	AMEX	DGS	Thu, May 20, 2010	40.64	40.64	39.27	39.45
643	AMEX	DGS	Wed, May 19, 2010	41.46	41.95	41.07	41.64
642	AMEX	DGS	Tue, May 18, 2010	43.41	44.18	41.85	42.02
641	AMEX	DGS	Mon, May 17, 2010	42.77	43.00	41.94	42.84
640	AMEX	DGS	Fri, May 14, 2010	43.29	43.62	42.61	42.92
639	AMEX	DGS	Thu, May 13, 2010	43.96	44.03	43.47	43.55
638	AMEX	DGS	Wed, May 12, 2010	43.96	44.38	43.71	43.88
637	AMEX	DGS	Tue, May 11, 2010	43.49	44.10	43.16	43.50
636	AMEX	DGS	Mon, May 10, 2010	42.56	44.47	42.56	44.07
635	AMEX	DGS	Fri, May 7, 2010	41.50	42.12	40.72	41.56
634	AMEX	DGS	Thu, May 6, 2010	42.59	43.04	36.90	41.03
633	AMEX	DGS	Wed, May 5, 2010	43.13	43.60	42.75	42.99
632	AMEX	DGS	Tue, May 4, 2010	45.12	45.12	44.00	44.10
631	AMEX	DGS	Mon, May 3, 2010	45.70	45.82	45.26	45.61
630	AMEX	DGS	Fri, Apr 30, 2010	46.12	46.12	45.20	45.28
629	AMEX	DGS	Thu, Apr 29, 2010	45.85	46.16	45.71	46.08
628	AMEX	DGS	Wed, Apr 28, 2010	45.22	45.74	45.06	45.36
627	AMEX	DGS	Tue, Apr 27, 2010	46.02	46.02	44.65	44.84
626	AMEX	DGS	Mon, Apr 26, 2010	46.63	46.63	46.19	46.28
625	AMEX	DGS	Fri, Apr 23, 2010	45.94	46.29	45.67	46.29
624	AMEX	DGS	Thu, Apr 22, 2010	45.69	46.00	45.20	45.99
623	AMEX	DGS	Wed, Apr 21, 2010	45.96	45.96	45.45	45.62
622	AMEX	DGS	Tue, Apr 20, 2010	45.83	45.83	45.44	45.75
621	AMEX	DGS	Mon, Apr 19, 2010	44.89	44.95	44.36	44.86
620	AMEX	DGS	Fri, Apr 16, 2010	46.28	46.28	45.09	45.54
619	AMEX	DGS	Thu, Apr 15, 2010	46.52	46.63	46.27	46.48
618	AMEX	DGS	Wed, Apr 14, 2010	45.90	46.47	45.89	46.42
617	AMEX	DGS	Tue, Apr 13, 2010	45.67	45.77	45.39	45.63
616	AMEX	DGS	Mon, Apr 12, 2010	45.90	45.97	45.75	45.86
615	AMEX	DGS	Fri, Apr 9, 2010	45.79	46.04	45.68	45.99
614	AMEX	DGS	Thu, Apr 8, 2010	45.34	45.74	45.04	45.68
613	AMEX	DGS	Wed, Apr 7, 2010	45.89	45.89	45.50	45.75
612	AMEX	DGS	Tue, Apr 6, 2010	45.72	46.00	45.52	45.91
611	AMEX	DGS	Mon, Apr 5, 2010	45.29	45.83	45.29	45.83
610	AMEX	DGS	Thu, Apr 1, 2010	45.17	45.42	45.15	45.42
609	AMEX	DGS	Wed, Mar 31, 2010	44.67	44.84	44.40	44.71
608	AMEX	DGS	Tue, Mar 30, 2010	44.40	44.67	44.35	44.62
607	AMEX	DGS	Mon, Mar 29, 2010	44.20	44.42	44.20	44.38
606	AMEX	DGS	Fri, Mar 26, 2010	43.86	44.10	43.62	43.75
605	AMEX	DGS	Thu, Mar 25, 2010	43.86	44.08	43.59	43.66
604	AMEX	DGS	Wed, Mar 24, 2010	43.88	43.88	43.57	43.65
603	AMEX	DGS	Tue, Mar 23, 2010	44.05	44.12	43.64	44.12
602	AMEX	DGS	Mon, Mar 22, 2010	43.66	43.95	43.45	43.86
601	AMEX	DGS	Fri, Mar 19, 2010	44.36	44.36	43.67	43.87
600	AMEX	DGS	Thu, Mar 18, 2010	44.18	44.20	43.88	44.10
599	AMEX	DGS	Wed, Mar 17, 2010	43.86	44.39	43.86	44.26
598	AMEX	DGS	Tue, Mar 16, 2010	43.16	43.55	43.16	43.55
597	AMEX	DGS	Mon, Mar 15, 2010	43.33	43.38	42.84	43.06
596	AMEX	DGS	Fri, Mar 12, 2010	43.65	43.65	43.39	43.52
595	AMEX	DGS	Thu, Mar 11, 2010	43.20	43.58	43.20	43.58
594	AMEX	DGS	Wed, Mar 10, 2010	43.50	43.82	43.38	43.42
593	AMEX	DGS	Tue, Mar 9, 2010	42.98	43.57	42.98	43.24
592	AMEX	DGS	Mon, Mar 8, 2010	43.32	43.40	43.20	43.20
591	AMEX	DGS	Fri, Mar 5, 2010	42.61	43.09	42.58	43.01
590	AMEX	DGS	Thu, Mar 4, 2010	42.50	42.54	42.16	42.34
589	AMEX	DGS	Wed, Mar 3, 2010	42.66	42.77	42.28	42.42
588	AMEX	DGS	Tue, Mar 2, 2010	42.49	42.56	42.18	42.27
587	AMEX	DGS	Mon, Mar 1, 2010	41.91	42.11	41.84	42.06
586	AMEX	DGS	Fri, Feb 26, 2010	41.19	41.36	41.00	41.36
585	AMEX	DGS	Thu, Feb 25, 2010	40.74	41.12	40.35	40.99
584	AMEX	DGS	Wed, Feb 24, 2010	41.19	41.55	41.15	41.45
583	AMEX	DGS	Tue, Feb 23, 2010	41.55	41.55	41.00	41.08
582	AMEX	DGS	Mon, Feb 22, 2010	42.05	42.05	41.55	41.61
581	AMEX	DGS	Fri, Feb 19, 2010	41.82	41.93	41.58	41.84
580	AMEX	DGS	Thu, Feb 18, 2010	41.57	42.16	41.54	42.12
579	AMEX	DGS	Wed, Feb 17, 2010	42.00	42.14	41.66	41.78
578	AMEX	DGS	Tue, Feb 16, 2010	41.20	41.66	40.99	41.64
577	AMEX	DGS	Fri, Feb 12, 2010	40.73	40.94	40.32	40.91
576	AMEX	DGS	Thu, Feb 11, 2010	40.69	41.15	40.37	41.05
575	AMEX	DGS	Wed, Feb 10, 2010	40.69	40.73	40.05	40.30
574	AMEX	DGS	Tue, Feb 9, 2010	39.94	40.58	39.82	40.36
573	AMEX	DGS	Mon, Feb 8, 2010	39.69	39.74	39.25	39.32
572	AMEX	DGS	Fri, Feb 5, 2010	39.50	39.91	38.61	39.74
571	AMEX	DGS	Thu, Feb 4, 2010	41.27	41.27	40.14	40.14
570	AMEX	DGS	Wed, Feb 3, 2010	41.50	41.74	41.38	41.68
569	AMEX	DGS	Tue, Feb 2, 2010	41.35	42.03	41.00	41.57
568	AMEX	DGS	Mon, Feb 1, 2010	41.07	41.70	40.60	41.47
567	AMEX	DGS	Fri, Jan 29, 2010	41.70	41.84	40.86	41.05
566	AMEX	DGS	Thu, Jan 28, 2010	41.58	41.62	40.88	41.13
565	AMEX	DGS	Wed, Jan 27, 2010	41.00	41.20	40.69	41.20
564	AMEX	DGS	Tue, Jan 26, 2010	41.60	41.67	41.17	41.25
563	AMEX	DGS	Mon, Jan 25, 2010	42.46	42.62	42.23	42.41
562	AMEX	DGS	Fri, Jan 22, 2010	42.60	42.88	42.00	42.00
561	AMEX	DGS	Thu, Jan 21, 2010	44.00	44.00	42.88	43.02
560	AMEX	DGS	Wed, Jan 20, 2010	44.44	44.44	43.80	44.22
559	AMEX	DGS	Tue, Jan 19, 2010	44.22	44.94	44.22	44.93
558	AMEX	DGS	Fri, Jan 15, 2010	44.55	44.86	44.08	44.11
557	AMEX	DGS	Thu, Jan 14, 2010	44.50	44.60	44.32	44.48
556	AMEX	DGS	Wed, Jan 13, 2010	44.38	44.97	44.05	44.53
555	AMEX	DGS	Tue, Jan 12, 2010	44.47	44.48	44.02	44.20
554	AMEX	DGS	Mon, Jan 11, 2010	44.87	45.15	44.50	44.60
553	AMEX	DGS	Fri, Jan 8, 2010	44.34	44.62	44.20	44.39
552	AMEX	DGS	Thu, Jan 7, 2010	44.18	44.42	43.92	44.24
551	AMEX	DGS	Wed, Jan 6, 2010	44.54	44.60	44.19	44.46
550	AMEX	DGS	Tue, Jan 5, 2010	44.48	44.55	44.02	44.22
549	AMEX	DGS	Mon, Jan 4, 2010	43.61	44.38	43.61	44.38
548	AMEX	DGS	Thu, Dec 31, 2009	43.17	43.33	43.05	43.05
547	AMEX	DGS	Wed, Dec 30, 2009	42.90	43.14	42.80	43.04
546	AMEX	DGS	Tue, Dec 29, 2009	42.59	42.74	42.45	42.63
545	AMEX	DGS	Mon, Dec 28, 2009	42.66	42.90	42.40	42.60
544	AMEX	DGS	Thu, Dec 24, 2009	42.20	42.61	42.20	42.47
543	AMEX	DGS	Wed, Dec 23, 2009	41.86	41.97	41.60	41.97
542	AMEX	DGS	Tue, Dec 22, 2009	41.90	41.90	41.68	41.86
541	AMEX	DGS	Mon, Dec 21, 2009	41.92	41.93	41.57	41.65
540	AMEX	DGS	Fri, Dec 18, 2009	42.18	42.18	41.62	41.83
539	AMEX	DGS	Thu, Dec 17, 2009	41.62	41.86	41.53	41.70
538	AMEX	DGS	Wed, Dec 16, 2009	42.52	42.58	42.15	42.35
537	AMEX	DGS	Tue, Dec 15, 2009	42.34	42.46	42.13	42.28
536	AMEX	DGS	Mon, Dec 14, 2009	42.19	42.60	42.19	42.58
535	AMEX	DGS	Fri, Dec 11, 2009	42.19	42.31	41.88	42.25
534	AMEX	DGS	Thu, Dec 10, 2009	41.85	41.97	41.74	41.94
533	AMEX	DGS	Wed, Dec 9, 2009	41.66	41.87	41.41	41.84
532	AMEX	DGS	Tue, Dec 8, 2009	41.89	41.89	41.30	41.34
531	AMEX	DGS	Mon, Dec 7, 2009	41.92	42.19	41.82	41.99
530	AMEX	DGS	Fri, Dec 4, 2009	42.57	42.57	41.53	41.78
529	AMEX	DGS	Thu, Dec 3, 2009	42.00	42.14	41.72	41.72
528	AMEX	DGS	Wed, Dec 2, 2009	42.00	42.17	41.77	41.88
527	AMEX	DGS	Tue, Dec 1, 2009	41.36	41.92	41.36	41.67
526	AMEX	DGS	Mon, Nov 30, 2009	41.02	41.02	40.61	40.98
525	AMEX	DGS	Fri, Nov 27, 2009	40.22	40.94	39.80	40.76
524	AMEX	DGS	Wed, Nov 25, 2009	41.63	41.94	41.63	41.94
523	AMEX	DGS	Tue, Nov 24, 2009	41.62	41.67	41.27	41.60
522	AMEX	DGS	Mon, Nov 23, 2009	42.02	42.84	41.55	41.69
521	AMEX	DGS	Fri, Nov 20, 2009	41.14	41.27	41.01	41.24
520	AMEX	DGS	Thu, Nov 19, 2009	41.64	41.64	41.01	41.35
519	AMEX	DGS	Wed, Nov 18, 2009	41.86	41.93	41.62	41.80
518	AMEX	DGS	Tue, Nov 17, 2009	41.89	41.89	41.40	41.86
517	AMEX	DGS	Mon, Nov 16, 2009	42.18	42.55	42.05	42.33
516	AMEX	DGS	Fri, Nov 13, 2009	41.19	41.43	41.00	41.39
515	AMEX	DGS	Thu, Nov 12, 2009	41.27	41.34	40.60	40.89
514	AMEX	DGS	Wed, Nov 11, 2009	41.33	41.51	41.08	41.35
513	AMEX	DGS	Tue, Nov 10, 2009	40.88	41.04	40.50	40.90
512	AMEX	DGS	Mon, Nov 9, 2009	40.61	41.32	40.49	41.32
511	AMEX	DGS	Fri, Nov 6, 2009	40.00	40.20	39.77	40.11
510	AMEX	DGS	Thu, Nov 5, 2009	39.89	40.26	39.82	40.26
509	AMEX	DGS	Wed, Nov 4, 2009	39.34	39.98	39.30	39.67
508	AMEX	DGS	Tue, Nov 3, 2009	38.54	38.78	38.17	38.69
507	AMEX	DGS	Mon, Nov 2, 2009	39.11	39.58	38.46	38.86
506	AMEX	DGS	Fri, Oct 30, 2009	39.87	40.00	38.62	38.98
505	AMEX	DGS	Thu, Oct 29, 2009	39.50	40.35	39.50	40.27
504	AMEX	DGS	Wed, Oct 28, 2009	40.45	40.45	39.00	39.06
503	AMEX	DGS	Tue, Oct 27, 2009	41.12	41.12	40.43	40.76
502	AMEX	DGS	Mon, Oct 26, 2009	42.04	42.04	40.75	40.81
501	AMEX	DGS	Fri, Oct 23, 2009	41.80	41.80	41.25	41.35
500	AMEX	DGS	Thu, Oct 22, 2009	41.54	41.83	41.10	41.80
499	AMEX	DGS	Wed, Oct 21, 2009	41.74	42.14	41.45	41.45
498	AMEX	DGS	Tue, Oct 20, 2009	42.28	42.28	41.38	41.75
497	AMEX	DGS	Mon, Oct 19, 2009	42.04	42.50	41.80	42.49
496	AMEX	DGS	Fri, Oct 16, 2009	41.68	41.77	41.28	41.52
495	AMEX	DGS	Thu, Oct 15, 2009	41.67	42.13	41.45	41.90
494	AMEX	DGS	Wed, Oct 14, 2009	42.13	42.50	42.02	42.48
493	AMEX	DGS	Tue, Oct 13, 2009	41.60	41.60	41.25	41.54
492	AMEX	DGS	Mon, Oct 12, 2009	41.75	41.75	41.32	41.55
491	AMEX	DGS	Fri, Oct 9, 2009	41.39	41.41	41.05	41.33
490	AMEX	DGS	Thu, Oct 8, 2009	41.46	41.64	41.07	41.31
489	AMEX	DGS	Wed, Oct 7, 2009	41.10	41.13	40.75	40.98
488	AMEX	DGS	Tue, Oct 6, 2009	43.30	43.30	40.63	41.09
487	AMEX	DGS	Mon, Oct 5, 2009	39.65	40.54	39.60	40.52
486	AMEX	DGS	Fri, Oct 2, 2009	39.14	39.53	39.00	39.37
485	AMEX	DGS	Thu, Oct 1, 2009	40.48	40.48	39.45	39.47
484	AMEX	DGS	Wed, Sep 30, 2009	40.42	40.53	39.88	40.53
483	AMEX	DGS	Tue, Sep 29, 2009	40.24	40.24	39.90	40.09
482	AMEX	DGS	Mon, Sep 28, 2009	39.89	40.27	39.55	40.09
481	AMEX	DGS	Fri, Sep 25, 2009	39.76	40.07	39.50	39.70
480	AMEX	DGS	Thu, Sep 24, 2009	40.50	40.50	39.27	39.56
479	AMEX	DGS	Wed, Sep 23, 2009	40.54	40.54	39.87	40.02
478	AMEX	DGS	Tue, Sep 22, 2009	40.75	40.75	40.43	40.72
477	AMEX	DGS	Mon, Sep 21, 2009	40.36	41.15	39.61	40.32
476	AMEX	DGS	Fri, Sep 18, 2009	40.65	41.32	40.57	40.88
475	AMEX	DGS	Thu, Sep 17, 2009	40.52	40.86	40.21	40.53
474	AMEX	DGS	Wed, Sep 16, 2009	40.05	40.80	40.05	40.77
473	AMEX	DGS	Tue, Sep 15, 2009	39.66	39.82	39.38	39.62
472	AMEX	DGS	Mon, Sep 14, 2009	39.12	39.76	39.01	39.62
471	AMEX	DGS	Fri, Sep 11, 2009	39.52	39.73	39.41	39.58
470	AMEX	DGS	Thu, Sep 10, 2009	38.90	39.32	38.61	39.31
469	AMEX	DGS	Wed, Sep 9, 2009	39.06	39.19	38.88	38.99
468	AMEX	DGS	Tue, Sep 8, 2009	39.14	39.14	38.80	39.00
467	AMEX	DGS	Fri, Sep 4, 2009	38.19	38.75	38.19	38.71
466	AMEX	DGS	Thu, Sep 3, 2009	38.01	38.09	37.83	38.09
465	AMEX	DGS	Wed, Sep 2, 2009	36.88	37.56	36.88	37.43
464	AMEX	DGS	Tue, Sep 1, 2009	37.31	37.90	36.73	36.80
463	AMEX	DGS	Mon, Aug 31, 2009	37.32	37.32	36.95	37.22
462	AMEX	DGS	Fri, Aug 28, 2009	37.79	37.82	37.37	37.54
461	AMEX	DGS	Thu, Aug 27, 2009	37.23	37.56	36.95	37.55
460	AMEX	DGS	Wed, Aug 26, 2009	37.33	37.39	37.10	37.28
459	AMEX	DGS	Tue, Aug 25, 2009	37.78	38.09	37.62	37.66
458	AMEX	DGS	Mon, Aug 24, 2009	37.97	38.15	37.64	37.75
457	AMEX	DGS	Fri, Aug 21, 2009	37.53	37.70	37.19	37.63
456	AMEX	DGS	Thu, Aug 20, 2009	36.49	37.00	36.47	36.98
455	AMEX	DGS	Wed, Aug 19, 2009	36.09	36.86	36.09	36.61
454	AMEX	DGS	Tue, Aug 18, 2009	36.57	36.88	36.14	36.83
453	AMEX	DGS	Mon, Aug 17, 2009	36.75	36.75	36.00	36.06
452	AMEX	DGS	Fri, Aug 14, 2009	38.13	38.15	37.32	37.49
451	AMEX	DGS	Thu, Aug 13, 2009	37.57	38.17	37.50	38.06
450	AMEX	DGS	Wed, Aug 12, 2009	36.68	37.38	36.68	37.35
449	AMEX	DGS	Tue, Aug 11, 2009	37.39	37.39	36.73	37.02
448	AMEX	DGS	Mon, Aug 10, 2009	37.48	37.64	37.08	37.33
447	AMEX	DGS	Fri, Aug 7, 2009	37.59	37.81	37.23	37.76
446	AMEX	DGS	Thu, Aug 6, 2009	37.67	37.69	37.01	37.21
445	AMEX	DGS	Wed, Aug 5, 2009	37.57	37.57	36.85	37.37
444	AMEX	DGS	Tue, Aug 4, 2009	37.85	38.04	37.55	37.91
443	AMEX	DGS	Mon, Aug 3, 2009	38.08	38.44	37.96	38.15
442	AMEX	DGS	Fri, Jul 31, 2009	36.98	37.68	36.91	37.44
441	AMEX	DGS	Thu, Jul 30, 2009	37.25	37.36	36.78	37.08
440	AMEX	DGS	Wed, Jul 29, 2009	36.73	36.86	36.30	36.43
439	AMEX	DGS	Tue, Jul 28, 2009	36.59	36.86	36.34	36.84
438	AMEX	DGS	Mon, Jul 27, 2009	36.61	36.77	36.33	36.71
437	AMEX	DGS	Fri, Jul 24, 2009	36.78	36.78	36.16	36.56
436	AMEX	DGS	Thu, Jul 23, 2009	36.10	36.89	36.04	36.75
435	AMEX	DGS	Wed, Jul 22, 2009	35.66	36.07	35.60	35.96
434	AMEX	DGS	Tue, Jul 21, 2009	35.95	36.11	35.42	35.81
433	AMEX	DGS	Mon, Jul 20, 2009	35.63	35.84	35.34	35.82
432	AMEX	DGS	Fri, Jul 17, 2009	34.93	35.03	34.67	34.94
431	AMEX	DGS	Thu, Jul 16, 2009	34.46	35.00	34.38	34.88
430	AMEX	DGS	Wed, Jul 15, 2009	34.05	34.83	34.05	34.81
429	AMEX	DGS	Tue, Jul 14, 2009	33.15	33.21	32.87	33.11
428	AMEX	DGS	Mon, Jul 13, 2009	32.36	34.10	32.20	32.95
427	AMEX	DGS	Fri, Jul 10, 2009	33.00	33.00	32.41	32.96
426	AMEX	DGS	Thu, Jul 9, 2009	33.01	33.45	32.93	33.31
425	AMEX	DGS	Wed, Jul 8, 2009	32.90	32.95	32.12	32.60
424	AMEX	DGS	Tue, Jul 7, 2009	33.18	33.20	32.71	32.80
423	AMEX	DGS	Mon, Jul 6, 2009	32.99	33.07	32.76	33.06
422	AMEX	DGS	Thu, Jul 2, 2009	33.59	33.59	32.62	32.65
421	AMEX	DGS	Wed, Jul 1, 2009	33.40	33.87	33.40	33.56
420	AMEX	DGS	Tue, Jun 30, 2009	33.15	33.43	32.72	32.77
419	AMEX	DGS	Mon, Jun 29, 2009	32.88	33.05	32.80	33.00
418	AMEX	DGS	Fri, Jun 26, 2009	32.97	33.01	32.71	32.87
417	AMEX	DGS	Thu, Jun 25, 2009	32.49	32.95	32.09	32.95
416	AMEX	DGS	Wed, Jun 24, 2009	32.47	32.47	31.99	32.19
415	AMEX	DGS	Tue, Jun 23, 2009	31.38	32.67	31.27	31.53
414	AMEX	DGS	Mon, Jun 22, 2009	32.86	32.87	31.57	31.57
413	AMEX	DGS	Fri, Jun 19, 2009	33.27	33.27	32.52	32.90
412	AMEX	DGS	Thu, Jun 18, 2009	32.25	32.53	31.95	32.39
411	AMEX	DGS	Wed, Jun 17, 2009	32.10	32.50	32.00	32.20
410	AMEX	DGS	Tue, Jun 16, 2009	32.82	33.23	32.05	32.05
409	AMEX	DGS	Mon, Jun 15, 2009	33.33	33.53	32.42	32.51
408	AMEX	DGS	Fri, Jun 12, 2009	34.08	34.08	33.84	34.04
407	AMEX	DGS	Thu, Jun 11, 2009	33.57	34.62	33.57	34.35
406	AMEX	DGS	Wed, Jun 10, 2009	34.16	34.16	33.37	33.64
405	AMEX	DGS	Tue, Jun 9, 2009	33.84	33.95	33.50	33.80
404	AMEX	DGS	Mon, Jun 8, 2009	33.95	34.12	33.50	33.70
403	AMEX	DGS	Fri, Jun 5, 2009	34.90	34.90	34.19	34.51
402	AMEX	DGS	Thu, Jun 4, 2009	33.88	34.30	33.88	34.30
401	AMEX	DGS	Wed, Jun 3, 2009	33.94	34.20	33.25	33.40
400	AMEX	DGS	Tue, Jun 2, 2009	34.90	34.90	34.23	34.62
399	AMEX	DGS	Mon, Jun 1, 2009	34.90	35.18	34.60	34.99
398	AMEX	DGS	Fri, May 29, 2009	33.89	34.14	33.69	33.99
397	AMEX	DGS	Thu, May 28, 2009	33.39	33.92	33.39	33.86
396	AMEX	DGS	Wed, May 27, 2009	33.64	33.64	33.00	33.00
395	AMEX	DGS	Tue, May 26, 2009	32.83	33.47	32.72	33.33
394	AMEX	DGS	Fri, May 22, 2009	33.39	33.47	32.98	33.34
393	AMEX	DGS	Thu, May 21, 2009	33.78	33.89	31.96	32.61
392	AMEX	DGS	Wed, May 20, 2009	33.05	33.34	32.81	32.81
391	AMEX	DGS	Tue, May 19, 2009	32.69	32.90	32.30	32.63
390	AMEX	DGS	Mon, May 18, 2009	32.85	32.85	31.98	32.60
389	AMEX	DGS	Fri, May 15, 2009	31.75	31.79	31.20	31.20
388	AMEX	DGS	Thu, May 14, 2009	31.00	31.79	31.00	31.60
387	AMEX	DGS	Wed, May 13, 2009	31.71	31.71	30.84	31.00
386	AMEX	DGS	Tue, May 12, 2009	31.91	32.09	31.20	31.80
385	AMEX	DGS	Mon, May 11, 2009	31.48	32.13	31.46	31.60
384	AMEX	DGS	Fri, May 8, 2009	32.19	32.56	31.74	32.38
383	AMEX	DGS	Thu, May 7, 2009	31.76	31.76	31.03	31.20
382	AMEX	DGS	Wed, May 6, 2009	31.77	32.04	31.32	31.93
381	AMEX	DGS	Tue, May 5, 2009	31.13	31.35	30.77	30.90
380	AMEX	DGS	Mon, May 4, 2009	30.60	32.13	30.60	32.09
379	AMEX	DGS	Fri, May 1, 2009	30.49	30.63	29.91	30.59
378	AMEX	DGS	Thu, Apr 30, 2009	30.00	30.45	29.80	29.90
377	AMEX	DGS	Wed, Apr 29, 2009	28.60	30.60	28.21	29.45
376	AMEX	DGS	Tue, Apr 28, 2009	27.75	33.28	27.46	27.94
375	AMEX	DGS	Mon, Apr 27, 2009	29.69	29.69	28.00	28.15
374	AMEX	DGS	Fri, Apr 24, 2009	28.62	29.00	28.62	28.87
373	AMEX	DGS	Thu, Apr 23, 2009	28.10	28.51	28.01	28.51
372	AMEX	DGS	Wed, Apr 22, 2009	26.60	28.33	26.60	27.94
371	AMEX	DGS	Tue, Apr 21, 2009	26.54	27.93	26.54	27.53
370	AMEX	DGS	Mon, Apr 20, 2009	27.70	27.70	26.69	26.98
369	AMEX	DGS	Fri, Apr 17, 2009	29.09	29.09	27.75	28.08
368	AMEX	DGS	Thu, Apr 16, 2009	29.00	29.00	27.54	28.61
367	AMEX	DGS	Wed, Apr 15, 2009	27.51	29.00	27.51	28.01
366	AMEX	DGS	Tue, Apr 14, 2009	27.97	28.19	27.58	27.88
365	AMEX	DGS	Mon, Apr 13, 2009	27.84	28.01	27.35	28.01
364	AMEX	DGS	Thu, Apr 9, 2009	27.54	27.90	27.44	27.80
363	AMEX	DGS	Wed, Apr 8, 2009	26.45	26.70	26.40	26.60
362	AMEX	DGS	Tue, Apr 7, 2009	26.21	26.61	26.20	26.20
361	AMEX	DGS	Mon, Apr 6, 2009	27.15	27.15	26.49	26.90
360	AMEX	DGS	Fri, Apr 3, 2009	26.76	26.90	26.44	26.78
359	AMEX	DGS	Thu, Apr 2, 2009	26.55	26.99	26.32	26.65
358	AMEX	DGS	Wed, Apr 1, 2009	25.20	26.02	25.20	25.89
357	AMEX	DGS	Tue, Mar 31, 2009	24.62	24.83	24.55	24.55
356	AMEX	DGS	Mon, Mar 30, 2009	24.45	24.45	23.88	24.07
355	AMEX	DGS	Fri, Mar 27, 2009	25.30	25.30	24.90	24.94
354	AMEX	DGS	Thu, Mar 26, 2009	24.66	26.24	24.66	25.72
353	AMEX	DGS	Wed, Mar 25, 2009	25.37	25.37	24.52	25.05
352	AMEX	DGS	Tue, Mar 24, 2009	26.90	26.90	24.56	24.56
351	AMEX	DGS	Mon, Mar 23, 2009	26.56	26.56	24.44	25.27
350	AMEX	DGS	Fri, Mar 20, 2009	23.91	24.23	23.60	23.63
349	AMEX	DGS	Thu, Mar 19, 2009	24.19	24.19	23.58	23.76
348	AMEX	DGS	Wed, Mar 18, 2009	23.34	24.32	23.21	24.00
347	AMEX	DGS	Tue, Mar 17, 2009	23.21	23.90	22.97	23.75
346	AMEX	DGS	Mon, Mar 16, 2009	23.58	23.70	23.14	23.21
345	AMEX	DGS	Fri, Mar 13, 2009	23.17	23.17	22.74	23.13
344	AMEX	DGS	Thu, Mar 12, 2009	22.51	23.03	22.31	22.90
343	AMEX	DGS	Wed, Mar 11, 2009	21.94	22.44	21.94	22.25
342	AMEX	DGS	Tue, Mar 10, 2009	22.10	22.54	22.10	22.38
341	AMEX	DGS	Mon, Mar 9, 2009	19.88	21.59	19.88	21.22
340	AMEX	DGS	Fri, Mar 6, 2009	21.02	21.39	20.77	21.39
339	AMEX	DGS	Thu, Mar 5, 2009	23.23	23.23	20.95	21.01
338	AMEX	DGS	Wed, Mar 4, 2009	21.69	22.09	21.51	21.66
337	AMEX	DGS	Tue, Mar 3, 2009	21.14	21.14	20.76	21.08
336	AMEX	DGS	Mon, Mar 2, 2009	21.44	21.44	20.69	20.69
335	AMEX	DGS	Fri, Feb 27, 2009	21.31	21.90	21.31	21.85
334	AMEX	DGS	Thu, Feb 26, 2009	22.25	22.32	21.90	21.90
333	AMEX	DGS	Wed, Feb 25, 2009	22.22	22.53	21.96	22.53
332	AMEX	DGS	Tue, Feb 24, 2009	21.81	22.86	21.81	22.86
331	AMEX	DGS	Mon, Feb 23, 2009	22.65	22.65	21.59	21.61
330	AMEX	DGS	Fri, Feb 20, 2009	22.50	22.51	21.82	22.19
329	AMEX	DGS	Thu, Feb 19, 2009	22.84	22.84	22.64	22.68
328	AMEX	DGS	Wed, Feb 18, 2009	22.77	22.80	22.51	22.51
327	AMEX	DGS	Tue, Feb 17, 2009	22.98	22.98	22.41	22.44
326	AMEX	DGS	Fri, Feb 13, 2009	23.93	23.93	23.48	23.65
325	AMEX	DGS	Thu, Feb 12, 2009	23.27	23.53	22.81	23.53
324	AMEX	DGS	Wed, Feb 11, 2009	23.47	23.63	23.22	23.56
323	AMEX	DGS	Tue, Feb 10, 2009	24.09	24.09	22.95	22.95
322	AMEX	DGS	Mon, Feb 9, 2009	24.01	24.01	23.70	23.95
321	AMEX	DGS	Fri, Feb 6, 2009	23.35	24.38	23.35	24.21
320	AMEX	DGS	Thu, Feb 5, 2009	22.81	23.66	22.81	23.55
319	AMEX	DGS	Wed, Feb 4, 2009	23.02	23.38	23.02	23.17
318	AMEX	DGS	Tue, Feb 3, 2009	22.80	23.11	22.62	23.11
317	AMEX	DGS	Mon, Feb 2, 2009	22.26	22.72	22.26	22.66
316	AMEX	DGS	Fri, Jan 30, 2009	22.95	22.95	22.31	22.35
315	AMEX	DGS	Thu, Jan 29, 2009	23.45	23.45	22.79	22.82
314	AMEX	DGS	Wed, Jan 28, 2009	23.50	23.76	23.26	23.60
313	AMEX	DGS	Tue, Jan 27, 2009	23.00	23.16	22.72	23.07
312	AMEX	DGS	Mon, Jan 26, 2009	22.96	22.98	22.35	22.70
311	AMEX	DGS	Fri, Jan 23, 2009	22.02	22.58	21.85	22.45
310	AMEX	DGS	Thu, Jan 22, 2009	22.50	22.50	21.99	22.37
309	AMEX	DGS	Wed, Jan 21, 2009	21.97	22.51	21.01	22.51
308	AMEX	DGS	Tue, Jan 20, 2009	22.70	22.70	21.85	21.95
307	AMEX	DGS	Fri, Jan 16, 2009	23.11	23.27	22.64	22.95
306	AMEX	DGS	Thu, Jan 15, 2009	22.70	23.12	22.05	22.96
305	AMEX	DGS	Wed, Jan 14, 2009	23.41	23.41	22.65	22.71
304	AMEX	DGS	Tue, Jan 13, 2009	23.80	23.80	23.25	23.68
303	AMEX	DGS	Mon, Jan 12, 2009	23.50	23.60	23.37	23.40
302	AMEX	DGS	Fri, Jan 9, 2009	24.30	24.30	23.92	23.92
301	AMEX	DGS	Thu, Jan 8, 2009	24.32	24.32	23.94	24.23
300	AMEX	DGS	Wed, Jan 7, 2009	25.10	25.10	24.39	24.39
299	AMEX	DGS	Tue, Jan 6, 2009	25.25	25.27	24.75	25.27
298	AMEX	DGS	Mon, Jan 5, 2009	24.89	24.92	24.37	24.76
297	AMEX	DGS	Fri, Jan 2, 2009	24.52	24.93	24.04	24.93
296	AMEX	DGS	Wed, Dec 31, 2008	23.43	24.33	23.43	24.30
295	AMEX	DGS	Tue, Dec 30, 2008	23.55	24.03	23.55	23.65
294	AMEX	DGS	Mon, Dec 29, 2008	23.15	23.44	23.10	23.35
293	AMEX	DGS	Fri, Dec 26, 2008	23.50	23.55	22.74	23.15
292	AMEX	DGS	Wed, Dec 24, 2008	22.54	23.32	22.54	23.07
291	AMEX	DGS	Tue, Dec 23, 2008	22.54	23.10	22.54	22.59
290	AMEX	DGS	Mon, Dec 22, 2008	24.26	24.26	22.74	23.25
289	AMEX	DGS	Fri, Dec 19, 2008	25.19	25.35	24.79	25.17
288	AMEX	DGS	Thu, Dec 18, 2008	25.29	25.45	24.89	25.02
287	AMEX	DGS	Wed, Dec 17, 2008	24.32	25.27	24.32	24.90
286	AMEX	DGS	Tue, Dec 16, 2008	23.48	25.01	23.48	24.70
285	AMEX	DGS	Mon, Dec 15, 2008	24.13	24.14	23.17	23.45
284	AMEX	DGS	Fri, Dec 12, 2008	23.36	24.16	23.36	24.00
283	AMEX	DGS	Thu, Dec 11, 2008	24.31	24.44	23.41	23.65
282	AMEX	DGS	Wed, Dec 10, 2008	23.24	23.75	23.24	23.54
281	AMEX	DGS	Tue, Dec 9, 2008	22.22	23.28	22.22	22.76
280	AMEX	DGS	Mon, Dec 8, 2008	22.60	23.35	22.60	22.91
279	AMEX	DGS	Fri, Dec 5, 2008	21.04	22.68	21.01	22.36
278	AMEX	DGS	Thu, Dec 4, 2008	21.08	22.23	21.08	21.29
277	AMEX	DGS	Wed, Dec 3, 2008	21.91	22.55	21.83	22.50
276	AMEX	DGS	Tue, Dec 2, 2008	22.25	22.57	22.01	22.33
275	AMEX	DGS	Mon, Dec 1, 2008	22.68	22.68	21.19	21.45
274	AMEX	DGS	Fri, Nov 28, 2008	22.91	22.93	22.60	22.60
273	AMEX	DGS	Wed, Nov 26, 2008	21.96	23.00	21.69	22.93
272	AMEX	DGS	Tue, Nov 25, 2008	21.90	22.57	21.44	22.07
271	AMEX	DGS	Mon, Nov 24, 2008	26.14	26.14	21.51	22.32
270	AMEX	DGS	Fri, Nov 21, 2008	20.57	22.00	20.07	21.81
269	AMEX	DGS	Thu, Nov 20, 2008	21.06	22.10	19.93	20.04
268	AMEX	DGS	Wed, Nov 19, 2008	22.06	22.23	20.90	20.90
267	AMEX	DGS	Tue, Nov 18, 2008	22.20	22.52	21.77	22.45
266	AMEX	DGS	Mon, Nov 17, 2008	22.76	23.06	21.97	22.78
265	AMEX	DGS	Fri, Nov 14, 2008	23.37	25.20	22.61	22.70
264	AMEX	DGS	Thu, Nov 13, 2008	23.10	24.23	21.97	24.00
263	AMEX	DGS	Wed, Nov 12, 2008	23.27	23.31	22.65	22.68
262	AMEX	DGS	Tue, Nov 11, 2008	23.60	25.10	22.50	24.79
261	AMEX	DGS	Mon, Nov 10, 2008	25.29	25.30	23.93	24.60
260	AMEX	DGS	Fri, Nov 7, 2008	24.77	26.49	24.30	24.50
259	AMEX	DGS	Thu, Nov 6, 2008	24.19	24.70	22.81	23.31
258	AMEX	DGS	Wed, Nov 5, 2008	25.80	25.98	24.50	24.50
257	AMEX	DGS	Tue, Nov 4, 2008	26.42	26.66	25.00	26.36
256	AMEX	DGS	Mon, Nov 3, 2008	25.00	25.09	24.01	25.00
255	AMEX	DGS	Fri, Oct 31, 2008	24.20	24.75	23.93	24.49
254	AMEX	DGS	Thu, Oct 30, 2008	24.00	24.17	23.00	23.28
253	AMEX	DGS	Wed, Oct 29, 2008	22.75	23.20	22.70	23.10
252	AMEX	DGS	Tue, Oct 28, 2008	22.25	23.66	21.70	23.66
251	AMEX	DGS	Mon, Oct 27, 2008	21.12	22.70	21.00	21.30
250	AMEX	DGS	Fri, Oct 24, 2008	21.49	22.70	21.30	22.35
249	AMEX	DGS	Thu, Oct 23, 2008	24.50	24.50	22.56	23.69
248	AMEX	DGS	Wed, Oct 22, 2008	24.27	24.27	22.60	22.70
247	AMEX	DGS	Tue, Oct 21, 2008	25.55	27.64	25.17	27.61
246	AMEX	DGS	Mon, Oct 20, 2008	25.81	30.00	25.70	26.52
245	AMEX	DGS	Fri, Oct 17, 2008	25.16	26.69	25.16	25.73
244	AMEX	DGS	Thu, Oct 16, 2008	25.83	27.15	24.60	26.13
243	AMEX	DGS	Wed, Oct 15, 2008	27.29	27.29	24.65	24.65
242	AMEX	DGS	Tue, Oct 14, 2008	29.26	31.12	24.34	27.84
241	AMEX	DGS	Mon, Oct 13, 2008	26.73	28.90	26.73	28.78
240	AMEX	DGS	Fri, Oct 10, 2008	25.05	26.88	22.56	25.00
239	AMEX	DGS	Thu, Oct 9, 2008	27.70	28.48	26.32	27.60
238	AMEX	DGS	Wed, Oct 8, 2008	27.65	29.20	25.19	28.30
237	AMEX	DGS	Tue, Oct 7, 2008	28.39	32.80	26.41	27.70
236	AMEX	DGS	Mon, Oct 6, 2008	29.47	31.17	26.46	29.10
235	AMEX	DGS	Fri, Oct 3, 2008	31.60	32.32	30.73	30.73
234	AMEX	DGS	Thu, Oct 2, 2008	32.09	33.67	31.00	31.60
233	AMEX	DGS	Wed, Oct 1, 2008	31.87	34.20	31.64	32.60
232	AMEX	DGS	Tue, Sep 30, 2008	31.92	34.50	31.49	32.73
231	AMEX	DGS	Mon, Sep 29, 2008	33.50	33.50	22.89	32.06
230	AMEX	DGS	Fri, Sep 26, 2008	33.00	33.56	32.90	33.54
229	AMEX	DGS	Thu, Sep 25, 2008	33.62	34.77	33.62	34.02
228	AMEX	DGS	Wed, Sep 24, 2008	33.33	33.66	33.16	33.19
227	AMEX	DGS	Tue, Sep 23, 2008	33.55	34.17	33.16	33.38
226	AMEX	DGS	Mon, Sep 22, 2008	34.00	34.85	33.00	34.11
225	AMEX	DGS	Fri, Sep 19, 2008	37.83	37.84	0.21	33.98
224	AMEX	DGS	Thu, Sep 18, 2008	32.07	33.61	31.21	32.99
223	AMEX	DGS	Wed, Sep 17, 2008	32.07	34.00	31.13	31.55
222	AMEX	DGS	Tue, Sep 16, 2008	32.95	34.06	32.73	33.97
221	AMEX	DGS	Mon, Sep 15, 2008	34.47	35.02	34.10	34.10
220	AMEX	DGS	Fri, Sep 12, 2008	35.44	36.11	35.27	36.09
219	AMEX	DGS	Thu, Sep 11, 2008	35.00	35.80	34.82	35.56
218	AMEX	DGS	Wed, Sep 10, 2008	36.30	36.47	35.94	36.13
217	AMEX	DGS	Tue, Sep 9, 2008	36.61	36.61	35.56	35.56
216	AMEX	DGS	Mon, Sep 8, 2008	37.56	39.00	36.60	36.90
215	AMEX	DGS	Fri, Sep 5, 2008	35.82	36.23	35.66	36.18
214	AMEX	DGS	Thu, Sep 4, 2008	36.81	36.81	35.53	35.80
213	AMEX	DGS	Wed, Sep 3, 2008	37.28	37.36	36.80	36.94
212	AMEX	DGS	Tue, Sep 2, 2008	38.02	38.05	37.36	37.36
211	AMEX	DGS	Fri, Aug 29, 2008	38.81	38.92	38.61	38.78
210	AMEX	DGS	Thu, Aug 28, 2008	39.00	39.13	38.81	39.01
209	AMEX	DGS	Wed, Aug 27, 2008	38.43	38.75	38.37	38.63
208	AMEX	DGS	Tue, Aug 26, 2008	37.97	37.97	37.81	37.91
207	AMEX	DGS	Mon, Aug 25, 2008	38.17	38.20	37.81	37.90
206	AMEX	DGS	Fri, Aug 22, 2008	38.66	38.70	38.54	38.69
205	AMEX	DGS	Thu, Aug 21, 2008	38.41	38.91	38.35	38.65
204	AMEX	DGS	Wed, Aug 20, 2008	38.64	38.81	38.41	38.75
203	AMEX	DGS	Tue, Aug 19, 2008	38.27	38.39	38.08	38.23
202	AMEX	DGS	Mon, Aug 18, 2008	39.03	39.31	38.51	38.78
201	AMEX	DGS	Fri, Aug 15, 2008	39.60	39.60	39.36	39.50
200	AMEX	DGS	Thu, Aug 14, 2008	39.63	39.96	39.63	39.91
199	AMEX	DGS	Wed, Aug 13, 2008	39.44	39.71	39.23	39.55
198	AMEX	DGS	Tue, Aug 12, 2008	39.62	39.62	39.22	39.32
197	AMEX	DGS	Mon, Aug 11, 2008	39.87	40.08	39.75	39.75
196	AMEX	DGS	Fri, Aug 8, 2008	39.14	40.15	39.00	39.71
195	AMEX	DGS	Thu, Aug 7, 2008	39.47	39.92	39.10	39.10
194	AMEX	DGS	Wed, Aug 6, 2008	39.57	39.94	39.43	39.94
193	AMEX	DGS	Tue, Aug 5, 2008	39.28	39.85	39.15	39.85
192	AMEX	DGS	Mon, Aug 4, 2008	39.63	39.63	39.10	39.20
191	AMEX	DGS	Fri, Aug 1, 2008	40.14	40.14	39.53	39.71
190	AMEX	DGS	Thu, Jul 31, 2008	39.88	40.31	39.78	39.78
189	AMEX	DGS	Wed, Jul 30, 2008	40.42	40.67	40.30	40.67
188	AMEX	DGS	Tue, Jul 29, 2008	39.76	40.54	39.76	40.54
187	AMEX	DGS	Mon, Jul 28, 2008	40.02	40.15	39.53	39.53
186	AMEX	DGS	Fri, Jul 25, 2008	39.93	40.06	39.86	40.01
185	AMEX	DGS	Thu, Jul 24, 2008	40.21	40.24	39.50	39.50
184	AMEX	DGS	Wed, Jul 23, 2008	39.93	40.33	39.89	40.16
183	AMEX	DGS	Tue, Jul 22, 2008	39.12	39.52	38.80	39.52
182	AMEX	DGS	Mon, Jul 21, 2008	39.30	39.32	38.97	39.15
181	AMEX	DGS	Fri, Jul 18, 2008	38.91	38.91	38.37	38.79
180	AMEX	DGS	Thu, Jul 17, 2008	38.85	39.27	38.81	39.22
179	AMEX	DGS	Wed, Jul 16, 2008	37.88	38.75	37.77	38.75
178	AMEX	DGS	Tue, Jul 15, 2008	38.08	38.52	37.36	37.99
177	AMEX	DGS	Mon, Jul 14, 2008	39.36	39.36	38.40	38.48
176	AMEX	DGS	Fri, Jul 11, 2008	38.64	39.07	38.14	38.63
175	AMEX	DGS	Thu, Jul 10, 2008	38.61	38.71	38.25	38.70
174	AMEX	DGS	Wed, Jul 9, 2008	38.76	39.01	37.98	38.01
173	AMEX	DGS	Tue, Jul 8, 2008	38.38	38.88	38.07	38.87
172	AMEX	DGS	Mon, Jul 7, 2008	39.00	39.20	38.12	38.36
171	AMEX	DGS	Thu, Jul 3, 2008	39.25	39.33	38.71	38.95
170	AMEX	DGS	Wed, Jul 2, 2008	39.46	39.60	38.52	38.54
169	AMEX	DGS	Tue, Jul 1, 2008	38.87	39.30	38.69	39.23
168	AMEX	DGS	Mon, Jun 30, 2008	39.90	40.25	39.84	39.95
167	AMEX	DGS	Fri, Jun 27, 2008	40.15	40.33	40.00	40.06
166	AMEX	DGS	Thu, Jun 26, 2008	44.50	44.50	40.00	40.22
165	AMEX	DGS	Wed, Jun 25, 2008	41.35	41.80	41.35	41.59
164	AMEX	DGS	Tue, Jun 24, 2008	41.00	41.32	40.87	41.10
163	AMEX	DGS	Mon, Jun 23, 2008	41.44	41.44	41.19	41.33
162	AMEX	DGS	Fri, Jun 20, 2008	42.07	42.07	41.34	41.43
161	AMEX	DGS	Thu, Jun 19, 2008	42.25	42.51	42.10	42.36
160	AMEX	DGS	Wed, Jun 18, 2008	42.67	42.73	42.41	42.60
159	AMEX	DGS	Tue, Jun 17, 2008	43.17	43.17	42.72	42.82
158	AMEX	DGS	Mon, Jun 16, 2008	42.58	42.96	42.29	42.87
157	AMEX	DGS	Fri, Jun 13, 2008	42.30	42.64	42.30	42.50
156	AMEX	DGS	Thu, Jun 12, 2008	42.46	42.83	42.00	42.21
155	AMEX	DGS	Wed, Jun 11, 2008	43.09	43.09	42.50	42.50
154	AMEX	DGS	Tue, Jun 10, 2008	43.35	43.50	43.21	43.39
153	AMEX	DGS	Mon, Jun 9, 2008	44.31	44.41	43.70	43.78
152	AMEX	DGS	Fri, Jun 6, 2008	44.80	44.81	44.00	44.00
151	AMEX	DGS	Thu, Jun 5, 2008	44.68	45.48	44.68	45.34
150	AMEX	DGS	Wed, Jun 4, 2008	44.56	44.74	44.33	44.60
149	AMEX	DGS	Tue, Jun 3, 2008	44.89	45.00	44.26	44.58
148	AMEX	DGS	Mon, Jun 2, 2008	45.31	45.31	44.66	44.95
147	AMEX	DGS	Fri, May 30, 2008	45.53	45.68	45.33	45.60
146	AMEX	DGS	Thu, May 29, 2008	45.41	45.78	45.39	45.67
145	AMEX	DGS	Wed, May 28, 2008	45.54	45.69	45.22	45.69
144	AMEX	DGS	Tue, May 27, 2008	45.60	45.83	45.40	45.79
143	AMEX	DGS	Fri, May 23, 2008	45.95	45.95	45.45	45.55
142	AMEX	DGS	Thu, May 22, 2008	46.29	46.40	46.10	46.32
141	AMEX	DGS	Wed, May 21, 2008	46.66	46.68	45.95	45.95
140	AMEX	DGS	Tue, May 20, 2008	46.67	47.14	46.25	46.39
139	AMEX	DGS	Mon, May 19, 2008	47.47	47.82	47.27	47.43
138	AMEX	DGS	Fri, May 16, 2008	47.16	47.30	47.06	47.19
137	AMEX	DGS	Thu, May 15, 2008	46.35	46.90	46.32	46.90
136	AMEX	DGS	Wed, May 14, 2008	45.98	46.30	45.97	45.97
135	AMEX	DGS	Tue, May 13, 2008	45.97	46.01	45.76	46.01
134	AMEX	DGS	Mon, May 12, 2008	45.64	46.06	45.35	46.06
133	AMEX	DGS	Fri, May 9, 2008	45.67	45.74	45.56	45.60
132	AMEX	DGS	Thu, May 8, 2008	45.79	46.04	45.79	45.85
131	AMEX	DGS	Wed, May 7, 2008	46.45	46.53	45.66	45.69
130	AMEX	DGS	Tue, May 6, 2008	46.14	46.79	46.14	46.78
129	AMEX	DGS	Mon, May 5, 2008	46.45	46.55	46.26	46.35
128	AMEX	DGS	Fri, May 2, 2008	46.71	46.72	46.36	46.60
127	AMEX	DGS	Thu, May 1, 2008	46.00	46.78	46.00	46.68
126	AMEX	DGS	Wed, Apr 30, 2008	46.01	46.49	45.97	46.03
125	AMEX	DGS	Tue, Apr 29, 2008	45.87	45.87	45.54	45.62
124	AMEX	DGS	Mon, Apr 28, 2008	46.31	46.49	46.10	46.29
123	AMEX	DGS	Fri, Apr 25, 2008	47.00	47.00	46.02	46.32
122	AMEX	DGS	Thu, Apr 24, 2008	46.45	46.92	46.16	46.80
121	AMEX	DGS	Wed, Apr 23, 2008	46.56	46.79	46.35	46.74
120	AMEX	DGS	Tue, Apr 22, 2008	46.21	46.45	46.14	46.27
119	AMEX	DGS	Mon, Apr 21, 2008	46.26	46.47	46.20	46.47
118	AMEX	DGS	Fri, Apr 18, 2008	46.47	46.63	46.27	46.43
117	AMEX	DGS	Thu, Apr 17, 2008	45.66	45.91	45.57	45.78
116	AMEX	DGS	Wed, Apr 16, 2008	45.87	46.25	45.66	46.25
115	AMEX	DGS	Tue, Apr 15, 2008	45.16	45.32	44.71	45.32
114	AMEX	DGS	Mon, Apr 14, 2008	44.82	44.88	44.62	44.72
113	AMEX	DGS	Fri, Apr 11, 2008	44.90	45.12	44.48	44.54
112	AMEX	DGS	Thu, Apr 10, 2008	45.10	45.45	44.86	45.16
111	AMEX	DGS	Wed, Apr 9, 2008	44.79	44.86	44.20	44.39
110	AMEX	DGS	Tue, Apr 8, 2008	44.65	44.81	44.56	44.73
109	AMEX	DGS	Mon, Apr 7, 2008	45.14	45.32	44.76	44.88
108	AMEX	DGS	Fri, Apr 4, 2008	44.61	44.82	44.50	44.68
107	AMEX	DGS	Thu, Apr 3, 2008	44.28	45.23	44.17	44.68
106	AMEX	DGS	Wed, Apr 2, 2008	44.87	44.97	44.60	44.67
105	AMEX	DGS	Tue, Apr 1, 2008	46.19	46.19	44.60	45.40
104	AMEX	DGS	Mon, Mar 31, 2008	45.49	45.49	44.05	44.51
103	AMEX	DGS	Fri, Mar 28, 2008	44.65	44.65	44.00	44.00
102	AMEX	DGS	Thu, Mar 27, 2008	44.89	44.89	43.92	43.92
101	AMEX	DGS	Wed, Mar 26, 2008	44.46	44.46	43.95	43.95
100	AMEX	DGS	Tue, Mar 25, 2008	44.40	44.71	44.04	44.58
99	AMEX	DGS	Mon, Mar 24, 2008	45.37	45.37	44.05	44.38
98	AMEX	DGS	Thu, Mar 20, 2008	42.82	43.57	42.44	43.48
97	AMEX	DGS	Wed, Mar 19, 2008	43.38	43.54	41.96	41.99
96	AMEX	DGS	Tue, Mar 18, 2008	43.34	43.80	43.14	43.80
95	AMEX	DGS	Mon, Mar 17, 2008	41.87	42.85	41.72	42.53
94	AMEX	DGS	Fri, Mar 14, 2008	44.00	44.00	42.50	42.97
93	AMEX	DGS	Thu, Mar 13, 2008	44.76	44.76	43.16	44.27
92	AMEX	DGS	Wed, Mar 12, 2008	44.62	44.81	44.25	44.25
91	AMEX	DGS	Tue, Mar 11, 2008	44.49	44.98	43.90	44.93
90	AMEX	DGS	Mon, Mar 10, 2008	43.63	43.63	42.47	42.59
89	AMEX	DGS	Fri, Mar 7, 2008	43.98	44.65	43.49	43.80
88	AMEX	DGS	Thu, Mar 6, 2008	44.91	44.91	43.94	43.94
87	AMEX	DGS	Wed, Mar 5, 2008	45.02	45.51	44.79	45.10
86	AMEX	DGS	Tue, Mar 4, 2008	44.79	44.89	43.83	44.45
85	AMEX	DGS	Mon, Mar 3, 2008	44.79	45.04	44.51	44.85
84	AMEX	DGS	Fri, Feb 29, 2008	45.39	45.45	44.51	44.66
83	AMEX	DGS	Thu, Feb 28, 2008	45.17	45.53	45.16	45.30
82	AMEX	DGS	Wed, Feb 27, 2008	46.79	46.79	45.38	45.74
81	AMEX	DGS	Tue, Feb 26, 2008	45.06	45.88	44.97	45.78
80	AMEX	DGS	Mon, Feb 25, 2008	44.73	45.36	44.53	45.36
79	AMEX	DGS	Fri, Feb 22, 2008	44.27	44.47	43.75	44.47
78	AMEX	DGS	Thu, Feb 21, 2008	44.38	44.46	43.52	43.52
77	AMEX	DGS	Wed, Feb 20, 2008	43.71	44.70	43.69	44.70
76	AMEX	DGS	Tue, Feb 19, 2008	44.83	44.88	44.14	44.26
75	AMEX	DGS	Fri, Feb 15, 2008	43.68	43.75	43.25	43.75
74	AMEX	DGS	Thu, Feb 14, 2008	43.91	43.94	43.10	43.10
73	AMEX	DGS	Wed, Feb 13, 2008	44.79	44.79	43.00	43.60
72	AMEX	DGS	Tue, Feb 12, 2008	42.90	43.40	42.81	42.81
71	AMEX	DGS	Mon, Feb 11, 2008	41.78	42.39	41.48	42.27
70	AMEX	DGS	Fri, Feb 8, 2008	41.30	41.68	40.97	41.45
69	AMEX	DGS	Thu, Feb 7, 2008	40.87	41.93	40.62	41.52
68	AMEX	DGS	Wed, Feb 6, 2008	42.09	42.24	41.09	41.10
67	AMEX	DGS	Tue, Feb 5, 2008	42.52	42.60	41.50	41.50
66	AMEX	DGS	Mon, Feb 4, 2008	43.40	43.40	43.12	43.32
65	AMEX	DGS	Fri, Feb 1, 2008	42.77	43.26	42.67	43.21
64	AMEX	DGS	Thu, Jan 31, 2008	41.42	43.39	41.29	42.68
63	AMEX	DGS	Wed, Jan 30, 2008	41.67	42.95	41.64	42.05
62	AMEX	DGS	Tue, Jan 29, 2008	42.14	42.31	41.69	42.13
61	AMEX	DGS	Mon, Jan 28, 2008	41.71	42.54	41.40	42.54
60	AMEX	DGS	Fri, Jan 25, 2008	42.89	43.16	41.64	41.64
59	AMEX	DGS	Thu, Jan 24, 2008	41.90	42.89	41.90	42.56
58	AMEX	DGS	Wed, Jan 23, 2008	40.61	42.64	39.89	42.48
57	AMEX	DGS	Tue, Jan 22, 2008	41.01	43.76	40.90	43.01
56	AMEX	DGS	Fri, Jan 18, 2008	44.04	44.13	42.88	43.41
55	AMEX	DGS	Thu, Jan 17, 2008	44.14	44.25	42.50	42.60
54	AMEX	DGS	Wed, Jan 16, 2008	44.53	44.78	43.46	43.90
53	AMEX	DGS	Tue, Jan 15, 2008	45.93	45.93	44.85	45.12
52	AMEX	DGS	Mon, Jan 14, 2008	48.31	48.31	46.22	46.57
51	AMEX	DGS	Fri, Jan 11, 2008	45.95	46.27	45.76	45.81
50	AMEX	DGS	Thu, Jan 10, 2008	45.91	47.17	45.85	46.77
49	AMEX	DGS	Wed, Jan 9, 2008	46.14	46.38	45.53	46.38
48	AMEX	DGS	Tue, Jan 8, 2008	47.30	47.30	45.50	45.52
47	AMEX	DGS	Mon, Jan 7, 2008	45.81	45.87	45.33	45.47
46	AMEX	DGS	Fri, Jan 4, 2008	46.46	46.46	45.43	45.47
45	AMEX	DGS	Thu, Jan 3, 2008	46.63	46.71	46.39	46.43
44	AMEX	DGS	Wed, Jan 2, 2008	47.17	47.21	46.08	46.24
43	AMEX	DGS	Mon, Dec 31, 2007	47.62	47.62	47.16	47.17
42	AMEX	DGS	Fri, Dec 28, 2007	47.25	47.33	46.81	47.06
41	AMEX	DGS	Thu, Dec 27, 2007	46.84	46.90	46.35	46.36
40	AMEX	DGS	Wed, Dec 26, 2007	46.15	47.03	46.15	46.88
39	AMEX	DGS	Mon, Dec 24, 2007	44.35	46.83	44.35	46.83
38	AMEX	DGS	Fri, Dec 21, 2007	45.55	45.97	45.53	45.97
37	AMEX	DGS	Thu, Dec 20, 2007	45.11	45.11	44.69	44.99
36	AMEX	DGS	Wed, Dec 19, 2007	45.31	45.66	45.17	45.29
35	AMEX	DGS	Tue, Dec 18, 2007	45.19	45.26	44.51	45.17
34	AMEX	DGS	Mon, Dec 17, 2007	46.05	46.05	44.25	44.35
33	AMEX	DGS	Fri, Dec 14, 2007	47.38	47.38	46.16	46.19
32	AMEX	DGS	Thu, Dec 13, 2007	47.00	47.27	46.60	47.27
31	AMEX	DGS	Wed, Dec 12, 2007	48.29	48.35	47.45	47.83
30	AMEX	DGS	Tue, Dec 11, 2007	49.34	49.34	46.63	46.75
29	AMEX	DGS	Mon, Dec 10, 2007	48.52	48.82	48.51	48.61
28	AMEX	DGS	Fri, Dec 7, 2007	48.84	48.86	48.58	48.60
27	AMEX	DGS	Thu, Dec 6, 2007	48.19	49.20	48.19	49.20
26	AMEX	DGS	Wed, Dec 5, 2007	47.40	48.89	47.40	48.89
25	AMEX	DGS	Tue, Dec 4, 2007	48.56	48.56	47.41	47.46
24	AMEX	DGS	Mon, Dec 3, 2007	46.75	48.00	46.75	47.56
23	AMEX	DGS	Fri, Nov 30, 2007	48.11	48.11	47.40	47.53
22	AMEX	DGS	Thu, Nov 29, 2007	47.15	47.74	47.11	47.37
21	AMEX	DGS	Wed, Nov 28, 2007	46.50	47.86	46.46	47.86
20	AMEX	DGS	Tue, Nov 27, 2007	45.88	46.50	45.84	46.50
19	AMEX	DGS	Mon, Nov 26, 2007	46.41	46.56	44.51	44.51
18	AMEX	DGS	Fri, Nov 23, 2007	45.30	46.73	45.30	46.67
17	AMEX	DGS	Wed, Nov 21, 2007	46.39	47.17	45.73	45.87
16	AMEX	DGS	Tue, Nov 20, 2007	47.62	48.29	46.92	47.67
15	AMEX	DGS	Mon, Nov 19, 2007	48.09	49.88	47.00	47.04
14	AMEX	DGS	Fri, Nov 16, 2007	48.79	48.95	48.23	48.64
13	AMEX	DGS	Thu, Nov 15, 2007	48.88	49.14	47.90	48.21
12	AMEX	DGS	Wed, Nov 14, 2007	50.76	50.76	49.07	49.07
11	AMEX	DGS	Tue, Nov 13, 2007	48.30	50.37	48.30	50.36
10	AMEX	DGS	Mon, Nov 12, 2007	48.69	48.75	47.19	47.19
9	AMEX	DGS	Fri, Nov 9, 2007	49.60	50.11	48.11	49.35
8	AMEX	DGS	Thu, Nov 8, 2007	50.52	50.80	48.51	49.74
7	AMEX	DGS	Wed, Nov 7, 2007	51.80	51.80	49.81	49.81
6	AMEX	DGS	Tue, Nov 6, 2007	51.62	52.06	51.02	52.06
5	AMEX	DGS	Mon, Nov 5, 2007	50.49	50.88	50.10	50.62
4	AMEX	DGS	Fri, Nov 2, 2007	51.12	51.23	50.30	51.06
3	AMEX	DGS	Thu, Nov 1, 2007	51.60	51.60	50.45	50.46
2	AMEX	DGS	Wed, Oct 31, 2007	52.01	52.71	51.60	52.55
1	AMEX	DGS	Tue, Oct 30, 2007	51.66	51.74	51.38	51.40
#	Exchange	Symbol	Date	Open	High	Low	Close

WisdomTree Emerging Market SmallCap Fund AMEX:DGS 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