SPDR Global Dow ETF (based on The Global Dow) AMEX:DGT Historical Prices

Below are the 5787 trading days of historical prices for DGT.

#	Exchange	Symbol	Date	Open	High	Low	Close
5787	AMEX	DGT	Wed, Mar 6, 2024	125.21	125.40	125.15	125.27
5786	AMEX	DGT	Tue, Mar 5, 2024	124.46	124.46	124.19	124.19
5785	AMEX	DGT	Mon, Mar 4, 2024	124.46	124.76	124.46	124.58
5784	AMEX	DGT	Fri, Mar 1, 2024	124.17	124.82	123.86	124.68
5783	AMEX	DGT	Thu, Feb 29, 2024	124.01	124.01	123.46	123.85
5782	AMEX	DGT	Wed, Feb 28, 2024	123.41	123.76	123.41	123.49
5781	AMEX	DGT	Tue, Feb 27, 2024	123.81	123.96	123.78	123.96
5780	AMEX	DGT	Mon, Feb 26, 2024	123.91	123.91	123.36	123.59
5779	AMEX	DGT	Fri, Feb 23, 2024	123.88	124.07	123.68	123.98
5778	AMEX	DGT	Thu, Feb 22, 2024	123.49	123.64	122.95	123.62
5777	AMEX	DGT	Wed, Feb 21, 2024	121.74	122.17	121.74	122.17
5776	AMEX	DGT	Tue, Feb 20, 2024	122.03	122.17	121.67	121.89
5775	AMEX	DGT	Fri, Feb 16, 2024	121.99	122.36	121.53	121.67
5774	AMEX	DGT	Thu, Feb 15, 2024	121.10	121.93	121.10	121.93
5773	AMEX	DGT	Wed, Feb 14, 2024	120.64	120.91	120.31	120.91
5772	AMEX	DGT	Tue, Feb 13, 2024	120.44	120.45	119.66	119.82
5771	AMEX	DGT	Mon, Feb 12, 2024	121.32	121.93	121.29	121.46
5770	AMEX	DGT	Fri, Feb 9, 2024	120.61	120.86	120.61	120.86
5769	AMEX	DGT	Thu, Feb 8, 2024	120.90	120.90	120.46	120.86
5768	AMEX	DGT	Wed, Feb 7, 2024	121.13	121.13	120.79	120.88
5767	AMEX	DGT	Tue, Feb 6, 2024	120.33	120.82	120.33	120.78
5766	AMEX	DGT	Mon, Feb 5, 2024	120.11	120.16	119.38	119.91
5765	AMEX	DGT	Fri, Feb 2, 2024	120.25	120.71	120.15	120.55
5764	AMEX	DGT	Thu, Feb 1, 2024	119.75	120.41	119.45	120.41
5763	AMEX	DGT	Wed, Jan 31, 2024	120.49	120.65	119.51	119.63
5762	AMEX	DGT	Tue, Jan 30, 2024	120.08	120.45	120.04	120.37
5761	AMEX	DGT	Mon, Jan 29, 2024	119.92	120.47	119.75	120.46
5760	AMEX	DGT	Fri, Jan 26, 2024	119.91	120.07	119.66	119.93
5759	AMEX	DGT	Thu, Jan 25, 2024	119.47	119.50	119.02	119.50
5758	AMEX	DGT	Wed, Jan 24, 2024	119.93	119.93	119.12	119.12
5757	AMEX	DGT	Tue, Jan 23, 2024	118.53	118.93	118.49	118.76
5756	AMEX	DGT	Mon, Jan 22, 2024	118.69	118.77	118.43	118.53
5755	AMEX	DGT	Fri, Jan 19, 2024	117.49	118.43	117.24	118.43
5754	AMEX	DGT	Thu, Jan 18, 2024	117.13	117.56	116.88	117.56
5753	AMEX	DGT	Wed, Jan 17, 2024	116.56	116.67	116.34	116.67
5752	AMEX	DGT	Tue, Jan 16, 2024	118.00	118.00	117.26	117.37
5751	AMEX	DGT	Fri, Jan 12, 2024	119.40	119.42	118.64	118.83
5750	AMEX	DGT	Thu, Jan 11, 2024	119.16	119.16	118.04	118.75
5749	AMEX	DGT	Wed, Jan 10, 2024	118.75	118.87	118.60	118.77
5748	AMEX	DGT	Tue, Jan 9, 2024	118.40	118.68	118.40	118.46
5747	AMEX	DGT	Mon, Jan 8, 2024	118.58	119.43	118.53	119.43
5746	AMEX	DGT	Fri, Jan 5, 2024	118.38	118.71	118.16	118.48
5745	AMEX	DGT	Thu, Jan 4, 2024	118.06	118.60	118.06	118.16
5744	AMEX	DGT	Wed, Jan 3, 2024	118.07	118.24	117.63	117.96
5743	AMEX	DGT	Tue, Jan 2, 2024	118.50	119.15	118.35	118.60
5742	AMEX	DGT	Fri, Dec 29, 2023	119.51	119.51	118.75	119.01
5741	AMEX	DGT	Thu, Dec 28, 2023	119.57	119.57	119.08	119.15
5740	AMEX	DGT	Wed, Dec 27, 2023	119.21	119.28	119.02	119.09
5739	AMEX	DGT	Tue, Dec 26, 2023	118.39	119.07	118.39	118.84
5738	AMEX	DGT	Fri, Dec 22, 2023	118.22	118.62	118.13	118.13
5737	AMEX	DGT	Thu, Dec 21, 2023	117.71	118.13	117.42	118.13
5736	AMEX	DGT	Wed, Dec 20, 2023	117.90	118.20	116.55	116.55
5735	AMEX	DGT	Tue, Dec 19, 2023	117.54	118.17	117.54	118.08
5734	AMEX	DGT	Mon, Dec 18, 2023	117.28	117.28	116.87	116.97
5733	AMEX	DGT	Fri, Dec 15, 2023	118.04	118.48	117.62	116.92
5732	AMEX	DGT	Thu, Dec 14, 2023	118.15	118.72	118.15	118.36
5731	AMEX	DGT	Wed, Dec 13, 2023	115.86	117.45	115.40	117.41
5730	AMEX	DGT	Tue, Dec 12, 2023	115.78	116.04	115.71	115.94
5729	AMEX	DGT	Mon, Dec 11, 2023	115.80	116.17	115.70	115.96
5728	AMEX	DGT	Fri, Dec 8, 2023	115.13	115.70	115.13	115.68
5727	AMEX	DGT	Thu, Dec 7, 2023	115.27	115.56	114.88	115.48
5726	AMEX	DGT	Wed, Dec 6, 2023	115.71	115.73	114.87	114.87
5725	AMEX	DGT	Tue, Dec 5, 2023	114.73	114.99	114.73	114.85
5724	AMEX	DGT	Mon, Dec 4, 2023	114.91	115.63	114.69	115.14
5723	AMEX	DGT	Fri, Dec 1, 2023	114.44	115.73	114.44	115.61
5722	AMEX	DGT	Thu, Nov 30, 2023	114.33	114.65	114.33	114.65
5721	AMEX	DGT	Wed, Nov 29, 2023	114.54	114.64	114.15	114.15
5720	AMEX	DGT	Tue, Nov 28, 2023	113.80	114.47	113.80	114.12
5719	AMEX	DGT	Mon, Nov 27, 2023	113.78	113.87	113.66	113.84
5718	AMEX	DGT	Fri, Nov 24, 2023	113.90	114.36	113.90	114.13
5717	AMEX	DGT	Wed, Nov 22, 2023	113.62	113.77	113.30	113.68
5716	AMEX	DGT	Tue, Nov 21, 2023	113.48	113.48	113.31	113.34
5715	AMEX	DGT	Mon, Nov 20, 2023	113.90	113.90	113.28	113.72
5714	AMEX	DGT	Fri, Nov 17, 2023	112.89	113.21	112.84	113.14
5713	AMEX	DGT	Thu, Nov 16, 2023	112.46	112.46	111.91	112.21
5712	AMEX	DGT	Wed, Nov 15, 2023	112.83	112.87	112.52	112.52
5711	AMEX	DGT	Tue, Nov 14, 2023	111.47	112.33	111.47	112.05
5710	AMEX	DGT	Mon, Nov 13, 2023	109.30	109.82	109.28	109.82
5709	AMEX	DGT	Fri, Nov 10, 2023	108.96	109.51	108.32	109.50
5708	AMEX	DGT	Thu, Nov 9, 2023	109.22	109.49	108.52	108.52
5707	AMEX	DGT	Wed, Nov 8, 2023	109.45	109.45	108.79	109.16
5706	AMEX	DGT	Tue, Nov 7, 2023	109.50	109.50	109.25	109.32
5705	AMEX	DGT	Mon, Nov 6, 2023	109.98	109.98	109.49	109.73
5704	AMEX	DGT	Fri, Nov 3, 2023	110.09	110.34	109.62	109.96
5703	AMEX	DGT	Thu, Nov 2, 2023	108.20	109.05	108.12	108.97
5702	AMEX	DGT	Wed, Nov 1, 2023	106.75	106.81	106.09	106.81
5701	AMEX	DGT	Tue, Oct 31, 2023	105.79	106.18	105.63	106.18
5700	AMEX	DGT	Mon, Oct 30, 2023	105.31	105.84	105.16	105.78
5699	AMEX	DGT	Fri, Oct 27, 2023	105.79	105.79	104.29	104.49
5698	AMEX	DGT	Thu, Oct 26, 2023	105.56	105.70	105.15	105.37
5697	AMEX	DGT	Wed, Oct 25, 2023	106.37	106.45	105.89	105.92
5696	AMEX	DGT	Tue, Oct 24, 2023	106.32	106.94	106.32	106.80
5695	AMEX	DGT	Mon, Oct 23, 2023	105.72	106.40	105.60	105.85
5694	AMEX	DGT	Fri, Oct 20, 2023	107.29	107.29	106.22	106.22
5693	AMEX	DGT	Thu, Oct 19, 2023	110.93	110.93	107.20	107.30
5692	AMEX	DGT	Wed, Oct 18, 2023	109.02	109.02	107.83	107.96
5691	AMEX	DGT	Tue, Oct 17, 2023	108.86	109.80	108.67	109.44
5690	AMEX	DGT	Mon, Oct 16, 2023	108.76	109.38	108.76	109.38
5689	AMEX	DGT	Fri, Oct 13, 2023	108.90	108.90	108.01	108.14
5688	AMEX	DGT	Thu, Oct 12, 2023	110.05	110.05	108.22	108.70
5687	AMEX	DGT	Wed, Oct 11, 2023	109.88	109.97	109.33	109.75
5686	AMEX	DGT	Tue, Oct 10, 2023	109.32	110.02	109.16	109.45
5685	AMEX	DGT	Mon, Oct 9, 2023	107.56	108.38	107.39	108.25
5684	AMEX	DGT	Fri, Oct 6, 2023	106.86	108.16	106.16	108.00
5683	AMEX	DGT	Thu, Oct 5, 2023	106.81	107.12	106.46	106.98
5682	AMEX	DGT	Wed, Oct 4, 2023	109.28	109.28	105.95	106.65
5681	AMEX	DGT	Tue, Oct 3, 2023	107.04	107.13	106.37	106.51
5680	AMEX	DGT	Mon, Oct 2, 2023	108.96	109.16	107.71	108.01
5679	AMEX	DGT	Fri, Sep 29, 2023	110.49	110.49	108.99	109.08
5678	AMEX	DGT	Thu, Sep 28, 2023	109.19	109.84	109.05	109.64
5677	AMEX	DGT	Wed, Sep 27, 2023	109.64	109.64	108.41	108.99
5676	AMEX	DGT	Tue, Sep 26, 2023	109.71	109.94	108.98	109.07
5675	AMEX	DGT	Mon, Sep 25, 2023	110.17	110.48	109.87	110.48
5674	AMEX	DGT	Fri, Sep 22, 2023	111.43	111.43	110.55	110.78
5673	AMEX	DGT	Thu, Sep 21, 2023	111.71	111.71	110.88	110.91
5672	AMEX	DGT	Wed, Sep 20, 2023	113.50	113.73	112.46	112.47
5671	AMEX	DGT	Tue, Sep 19, 2023	113.11	113.14	112.79	113.14
5670	AMEX	DGT	Mon, Sep 18, 2023	113.11	113.19	112.78	112.83
5669	AMEX	DGT	Fri, Sep 15, 2023	114.32	114.43	113.66	113.24
5668	AMEX	DGT	Thu, Sep 14, 2023	114.06	114.51	113.89	114.42
5667	AMEX	DGT	Wed, Sep 13, 2023	113.08	113.35	112.80	112.91
5666	AMEX	DGT	Tue, Sep 12, 2023	113.07	113.47	112.98	113.06
5665	AMEX	DGT	Mon, Sep 11, 2023	113.17	113.32	112.92	113.14
5664	AMEX	DGT	Fri, Sep 8, 2023	112.19	112.32	111.90	112.03
5663	AMEX	DGT	Thu, Sep 7, 2023	112.24	112.27	111.93	112.10
5662	AMEX	DGT	Wed, Sep 6, 2023	112.90	112.90	112.11	112.53
5661	AMEX	DGT	Tue, Sep 5, 2023	113.86	113.86	113.06	113.15
5660	AMEX	DGT	Fri, Sep 1, 2023	114.76	114.76	113.80	113.91
5659	AMEX	DGT	Thu, Aug 31, 2023	114.22	114.22	113.58	113.64
5658	AMEX	DGT	Wed, Aug 30, 2023	114.01	114.37	113.81	113.97
5657	AMEX	DGT	Tue, Aug 29, 2023	112.74	114.03	112.60	113.94
5656	AMEX	DGT	Mon, Aug 28, 2023	112.46	112.72	112.22	112.67
5655	AMEX	DGT	Fri, Aug 25, 2023	111.77	111.78	110.61	111.64
5654	AMEX	DGT	Thu, Aug 24, 2023	112.16	112.16	110.98	111.01
5653	AMEX	DGT	Wed, Aug 23, 2023	111.94	112.38	111.85	112.12
5652	AMEX	DGT	Tue, Aug 22, 2023	111.54	111.54	110.95	111.01
5651	AMEX	DGT	Mon, Aug 21, 2023	111.27	111.30	111.05	111.30
5650	AMEX	DGT	Fri, Aug 18, 2023	110.37	111.03	110.37	110.93
5649	AMEX	DGT	Thu, Aug 17, 2023	112.18	112.18	110.98	111.08
5648	AMEX	DGT	Wed, Aug 16, 2023	112.27	112.60	111.52	111.70
5647	AMEX	DGT	Tue, Aug 15, 2023	113.46	113.46	112.52	112.68
5646	AMEX	DGT	Mon, Aug 14, 2023	113.56	114.04	113.23	113.93
5645	AMEX	DGT	Fri, Aug 11, 2023	114.05	114.32	114.04	114.11
5644	AMEX	DGT	Thu, Aug 10, 2023	115.48	115.65	114.32	114.50
5643	AMEX	DGT	Wed, Aug 9, 2023	114.58	114.77	114.02	114.11
5642	AMEX	DGT	Tue, Aug 8, 2023	113.95	114.58	113.65	114.42
5641	AMEX	DGT	Mon, Aug 7, 2023	114.77	115.26	114.77	115.26
5640	AMEX	DGT	Fri, Aug 4, 2023	114.72	115.33	114.04	114.04
5639	AMEX	DGT	Thu, Aug 3, 2023	113.82	114.33	113.68	113.99
5638	AMEX	DGT	Wed, Aug 2, 2023	114.95	114.95	114.09	114.35
5637	AMEX	DGT	Tue, Aug 1, 2023	116.47	116.47	116.08	116.24
5636	AMEX	DGT	Mon, Jul 31, 2023	117.15	117.49	116.95	116.99
5635	AMEX	DGT	Fri, Jul 28, 2023	116.70	117.21	116.65	116.93
5634	AMEX	DGT	Thu, Jul 27, 2023	117.25	117.25	115.84	115.84
5633	AMEX	DGT	Wed, Jul 26, 2023	115.89	116.77	115.87	116.52
5632	AMEX	DGT	Tue, Jul 25, 2023	115.98	116.42	115.97	116.26
5631	AMEX	DGT	Mon, Jul 24, 2023	115.55	116.21	115.55	115.86
5630	AMEX	DGT	Fri, Jul 21, 2023	116.13	116.13	115.47	115.56
5629	AMEX	DGT	Thu, Jul 20, 2023	115.79	115.98	115.48	115.53
5628	AMEX	DGT	Wed, Jul 19, 2023	115.79	115.90	115.72	115.88
5627	AMEX	DGT	Tue, Jul 18, 2023	114.70	115.61	114.70	115.60
5626	AMEX	DGT	Mon, Jul 17, 2023	114.29	114.78	114.29	114.66
5625	AMEX	DGT	Fri, Jul 14, 2023	115.25	115.36	114.37	114.39
5624	AMEX	DGT	Thu, Jul 13, 2023	115.04	115.48	114.97	115.34
5623	AMEX	DGT	Wed, Jul 12, 2023	114.21	114.48	114.03	114.17
5622	AMEX	DGT	Tue, Jul 11, 2023	112.12	112.71	111.88	112.71
5621	AMEX	DGT	Mon, Jul 10, 2023	111.18	111.55	111.18	111.51
5620	AMEX	DGT	Fri, Jul 7, 2023	110.74	111.84	110.67	111.23
5619	AMEX	DGT	Thu, Jul 6, 2023	110.97	110.97	109.93	110.50
5618	AMEX	DGT	Wed, Jul 5, 2023	112.44	112.52	111.98	112.15
5617	AMEX	DGT	Mon, Jul 3, 2023	113.20	113.20	113.20	113.20
5616	AMEX	DGT	Fri, Jun 30, 2023	112.69	112.97	112.62	112.84
5615	AMEX	DGT	Thu, Jun 29, 2023	111.11	111.61	111.11	111.54
5614	AMEX	DGT	Wed, Jun 28, 2023	110.98	111.30	110.98	111.21
5613	AMEX	DGT	Tue, Jun 27, 2023	110.60	111.25	110.42	111.22
5612	AMEX	DGT	Mon, Jun 26, 2023	110.11	110.30	109.95	109.95
5611	AMEX	DGT	Fri, Jun 23, 2023	110.06	110.28	109.70	110.00
5610	AMEX	DGT	Thu, Jun 22, 2023	111.44	111.44	111.05	111.32
5609	AMEX	DGT	Wed, Jun 21, 2023	111.64	112.23	111.64	111.87
5608	AMEX	DGT	Tue, Jun 20, 2023	112.34	112.36	111.38	111.86
5607	AMEX	DGT	Fri, Jun 16, 2023	114.65	114.84	114.06	112.97
5606	AMEX	DGT	Thu, Jun 15, 2023	113.28	114.24	113.28	114.15
5605	AMEX	DGT	Wed, Jun 14, 2023	113.35	113.60	112.66	113.17
5604	AMEX	DGT	Tue, Jun 13, 2023	112.27	112.69	112.16	112.55
5603	AMEX	DGT	Mon, Jun 12, 2023	110.93	111.59	110.93	111.51
5602	AMEX	DGT	Fri, Jun 9, 2023	110.88	111.49	110.88	110.99
5601	AMEX	DGT	Thu, Jun 8, 2023	110.37	110.87	110.19	110.86
5600	AMEX	DGT	Wed, Jun 7, 2023	110.18	110.48	109.77	110.11
5599	AMEX	DGT	Tue, Jun 6, 2023	109.45	110.17	109.39	110.13
5598	AMEX	DGT	Mon, Jun 5, 2023	109.84	109.76	109.13	109.72
5597	AMEX	DGT	Fri, Jun 2, 2023	108.54	109.89	108.00	109.72
5596	AMEX	DGT	Thu, Jun 1, 2023	106.82	108.11	106.71	107.84
5595	AMEX	DGT	Wed, May 31, 2023	106.74	106.74	105.77	106.29
5594	AMEX	DGT	Tue, May 30, 2023	108.08	108.08	107.39	107.52
5593	AMEX	DGT	Fri, May 26, 2023	107.16	108.11	107.16	107.91
5592	AMEX	DGT	Thu, May 25, 2023	107.20	107.20	106.55	107.01
5591	AMEX	DGT	Wed, May 24, 2023	107.48	107.48	106.80	106.92
5590	AMEX	DGT	Tue, May 23, 2023	108.30	108.69	108.05	108.05
5589	AMEX	DGT	Mon, May 22, 2023	109.30	109.39	108.97	109.12
5588	AMEX	DGT	Fri, May 19, 2023	109.26	109.51	108.95	109.23
5587	AMEX	DGT	Thu, May 18, 2023	108.33	109.12	108.20	109.00
5586	AMEX	DGT	Wed, May 17, 2023	108.21	108.95	107.67	108.85
5585	AMEX	DGT	Tue, May 16, 2023	108.13	108.33	107.60	107.66
5584	AMEX	DGT	Mon, May 15, 2023	108.32	108.78	107.91	108.63
5583	AMEX	DGT	Fri, May 12, 2023	108.15	108.28	107.27	107.74
5582	AMEX	DGT	Thu, May 11, 2023	107.59	108.08	107.59	108.04
5581	AMEX	DGT	Wed, May 10, 2023	109.45	109.45	107.87	108.58
5580	AMEX	DGT	Tue, May 9, 2023	108.85	109.23	108.65	108.97
5579	AMEX	DGT	Mon, May 8, 2023	109.56	109.56	109.14	109.21
5578	AMEX	DGT	Fri, May 5, 2023	108.16	109.23	108.16	108.90
5577	AMEX	DGT	Thu, May 4, 2023	107.69	107.69	106.91	107.27
5576	AMEX	DGT	Wed, May 3, 2023	108.43	108.74	107.86	107.86
5575	AMEX	DGT	Tue, May 2, 2023	109.18	109.18	107.64	108.24
5574	AMEX	DGT	Mon, May 1, 2023	110.01	110.24	109.80	110.00
5573	AMEX	DGT	Fri, Apr 28, 2023	109.00	109.84	108.90	109.81
5572	AMEX	DGT	Thu, Apr 27, 2023	108.41	109.37	108.33	109.37
5571	AMEX	DGT	Wed, Apr 26, 2023	109.06	109.06	107.71	107.85
5570	AMEX	DGT	Tue, Apr 25, 2023	109.05	109.05	107.90	108.20
5569	AMEX	DGT	Mon, Apr 24, 2023	109.29	109.66	109.29	109.52
5568	AMEX	DGT	Fri, Apr 21, 2023	109.35	109.50	108.87	109.34
5567	AMEX	DGT	Thu, Apr 20, 2023	109.38	109.77	109.11	109.55
5566	AMEX	DGT	Wed, Apr 19, 2023	109.81	110.37	109.59	110.09
5565	AMEX	DGT	Tue, Apr 18, 2023	110.11	110.64	110.08	110.30
5564	AMEX	DGT	Mon, Apr 17, 2023	109.59	109.99	109.31	109.91
5563	AMEX	DGT	Fri, Apr 14, 2023	110.13	110.60	109.16	109.70
5562	AMEX	DGT	Thu, Apr 13, 2023	109.10	110.16	109.10	110.06
5561	AMEX	DGT	Wed, Apr 12, 2023	109.32	109.48	108.70	108.78
5560	AMEX	DGT	Tue, Apr 11, 2023	108.40	108.97	108.40	108.64
5559	AMEX	DGT	Mon, Apr 10, 2023	107.48	108.26	107.22	108.21
5558	AMEX	DGT	Thu, Apr 6, 2023	107.87	108.22	107.87	108.04
5557	AMEX	DGT	Wed, Apr 5, 2023	107.91	108.24	107.24	107.67
5556	AMEX	DGT	Tue, Apr 4, 2023	108.46	108.48	107.67	108.07
5555	AMEX	DGT	Mon, Apr 3, 2023	107.91	108.53	107.70	108.50
5554	AMEX	DGT	Fri, Mar 31, 2023	107.51	107.64	107.19	107.56
5553	AMEX	DGT	Thu, Mar 30, 2023	107.04	107.04	106.58	106.92
5552	AMEX	DGT	Wed, Mar 29, 2023	105.29	105.81	105.25	105.81
5551	AMEX	DGT	Tue, Mar 28, 2023	104.07	104.50	104.07	104.41
5550	AMEX	DGT	Mon, Mar 27, 2023	103.57	104.13	103.33	103.92
5549	AMEX	DGT	Fri, Mar 24, 2023	102.17	102.98	102.03	102.98
5548	AMEX	DGT	Thu, Mar 23, 2023	104.95	104.95	103.00	103.48
5547	AMEX	DGT	Wed, Mar 22, 2023	104.56	105.26	103.53	103.53
5546	AMEX	DGT	Tue, Mar 21, 2023	105.04	105.04	103.77	104.43
5545	AMEX	DGT	Mon, Mar 20, 2023	104.45	104.45	102.39	102.53
5544	AMEX	DGT	Fri, Mar 17, 2023	101.60	102.02	101.47	101.33
5543	AMEX	DGT	Thu, Mar 16, 2023	102.59	103.25	102.48	103.25
5542	AMEX	DGT	Wed, Mar 15, 2023	101.18	101.83	100.45	101.68
5541	AMEX	DGT	Tue, Mar 14, 2023	104.34	104.78	103.58	104.43
5540	AMEX	DGT	Mon, Mar 13, 2023	103.61	104.24	102.79	103.34
5539	AMEX	DGT	Fri, Mar 10, 2023	105.66	105.66	104.24	104.49
5538	AMEX	DGT	Thu, Mar 9, 2023	107.46	107.51	105.71	105.71
5537	AMEX	DGT	Wed, Mar 8, 2023	107.04	107.35	106.94	107.13
5536	AMEX	DGT	Tue, Mar 7, 2023	108.67	108.67	106.81	106.81
5535	AMEX	DGT	Mon, Mar 6, 2023	108.84	109.03	108.37	108.57
5534	AMEX	DGT	Fri, Mar 3, 2023	107.57	108.72	107.57	108.60
5533	AMEX	DGT	Thu, Mar 2, 2023	106.16	107.36	106.16	107.21
5532	AMEX	DGT	Wed, Mar 1, 2023	106.81	107.09	106.50	106.74
5531	AMEX	DGT	Tue, Feb 28, 2023	106.81	107.15	106.52	106.52
5530	AMEX	DGT	Mon, Feb 27, 2023	107.23	107.23	106.64	106.85
5529	AMEX	DGT	Fri, Feb 24, 2023	105.91	105.92	105.49	105.87
5528	AMEX	DGT	Thu, Feb 23, 2023	107.64	107.64	106.68	107.47
5527	AMEX	DGT	Wed, Feb 22, 2023	107.43	107.71	106.85	106.85
5526	AMEX	DGT	Tue, Feb 21, 2023	108.52	108.52	107.51	107.57
5525	AMEX	DGT	Fri, Feb 17, 2023	108.24	109.19	108.24	109.18
5524	AMEX	DGT	Thu, Feb 16, 2023	108.86	109.89	108.86	108.96
5523	AMEX	DGT	Wed, Feb 15, 2023	109.28	109.68	108.90	109.52
5522	AMEX	DGT	Tue, Feb 14, 2023	109.28	109.88	108.91	109.81
5521	AMEX	DGT	Mon, Feb 13, 2023	108.73	109.53	108.26	109.45
5520	AMEX	DGT	Fri, Feb 10, 2023	108.19	108.45	108.19	108.45
5519	AMEX	DGT	Thu, Feb 9, 2023	109.82	109.82	108.43	108.56
5518	AMEX	DGT	Wed, Feb 8, 2023	109.16	109.16	108.60	108.78
5517	AMEX	DGT	Tue, Feb 7, 2023	108.09	109.59	108.08	109.37
5516	AMEX	DGT	Mon, Feb 6, 2023	108.28	108.50	107.95	108.39
5515	AMEX	DGT	Fri, Feb 3, 2023	109.28	109.97	109.11	109.11
5514	AMEX	DGT	Thu, Feb 2, 2023	110.23	110.51	110.01	110.19
5513	AMEX	DGT	Wed, Feb 1, 2023	109.36	111.02	108.80	110.30
5512	AMEX	DGT	Tue, Jan 31, 2023	108.50	109.40	108.50	109.40
5511	AMEX	DGT	Mon, Jan 30, 2023	108.93	109.36	108.51	108.51
5510	AMEX	DGT	Fri, Jan 27, 2023	109.07	109.95	109.04	109.60
5509	AMEX	DGT	Thu, Jan 26, 2023	108.71	109.55	108.58	109.55
5508	AMEX	DGT	Wed, Jan 25, 2023	107.92	108.98	107.92	108.83
5507	AMEX	DGT	Tue, Jan 24, 2023	108.00	108.64	108.00	108.64
5506	AMEX	DGT	Mon, Jan 23, 2023	107.56	108.60	107.26	108.53
5505	AMEX	DGT	Fri, Jan 20, 2023	106.69	107.75	106.69	107.75
5504	AMEX	DGT	Thu, Jan 19, 2023	106.32	106.81	106.14	106.42
5503	AMEX	DGT	Wed, Jan 18, 2023	108.71	108.71	106.87	106.87
5502	AMEX	DGT	Tue, Jan 17, 2023	108.28	108.54	107.93	108.07
5501	AMEX	DGT	Fri, Jan 13, 2023	106.93	108.26	106.93	108.21
5500	AMEX	DGT	Thu, Jan 12, 2023	106.30	108.04	106.30	107.80
5499	AMEX	DGT	Wed, Jan 11, 2023	106.13	106.38	105.81	106.38
5498	AMEX	DGT	Tue, Jan 10, 2023	105.15	105.63	105.03	105.63
5497	AMEX	DGT	Mon, Jan 9, 2023	105.82	106.22	105.05	105.05
5496	AMEX	DGT	Fri, Jan 6, 2023	103.44	105.09	103.44	104.99
5495	AMEX	DGT	Thu, Jan 5, 2023	102.49	102.96	102.35	102.61
5494	AMEX	DGT	Wed, Jan 4, 2023	102.81	103.24	102.81	103.24
5493	AMEX	DGT	Tue, Jan 3, 2023	101.99	102.24	101.27	101.58
5492	AMEX	DGT	Fri, Dec 30, 2022	100.80	101.06	100.66	101.06
5491	AMEX	DGT	Thu, Dec 29, 2022	101.50	101.50	101.13	101.42
5490	AMEX	DGT	Wed, Dec 28, 2022	101.16	101.47	99.96	99.96
5489	AMEX	DGT	Tue, Dec 27, 2022	101.26	101.35	100.81	101.09
5488	AMEX	DGT	Fri, Dec 23, 2022	100.53	101.00	100.22	101.00
5487	AMEX	DGT	Thu, Dec 22, 2022	100.94	100.94	99.74	100.36
5486	AMEX	DGT	Wed, Dec 21, 2022	100.81	101.54	100.81	101.35
5485	AMEX	DGT	Tue, Dec 20, 2022	99.63	100.63	99.54	100.09
5484	AMEX	DGT	Mon, Dec 19, 2022	99.89	99.89	99.35	99.40
5483	AMEX	DGT	Fri, Dec 16, 2022	100.53	100.53	100.04	99.84
5482	AMEX	DGT	Thu, Dec 15, 2022	102.50	102.50	100.96	101.03
5481	AMEX	DGT	Wed, Dec 14, 2022	104.02	104.53	103.67	103.67
5480	AMEX	DGT	Tue, Dec 13, 2022	103.81	104.10	103.80	104.10
5479	AMEX	DGT	Mon, Dec 12, 2022	102.00	103.10	102.00	103.10
5478	AMEX	DGT	Fri, Dec 9, 2022	102.74	102.85	102.23	102.23
5477	AMEX	DGT	Thu, Dec 8, 2022	102.57	102.91	102.57	102.67
5476	AMEX	DGT	Wed, Dec 7, 2022	102.05	102.14	101.97	102.13
5475	AMEX	DGT	Tue, Dec 6, 2022	103.28	103.28	101.79	102.16
5474	AMEX	DGT	Mon, Dec 5, 2022	102.95	102.95	102.95	102.95
5473	AMEX	DGT	Fri, Dec 2, 2022	103.79	104.43	103.39	104.43
5472	AMEX	DGT	Thu, Dec 1, 2022	104.65	104.84	104.19	104.19
5471	AMEX	DGT	Wed, Nov 30, 2022	102.61	104.20	101.95	104.20
5470	AMEX	DGT	Tue, Nov 29, 2022	102.33	102.33	101.84	102.08
5469	AMEX	DGT	Mon, Nov 28, 2022	102.25	102.41	101.51	101.51
5468	AMEX	DGT	Fri, Nov 25, 2022	103.01	103.05	103.01	103.05
5467	AMEX	DGT	Wed, Nov 23, 2022	102.52	102.64	102.52	102.59
5466	AMEX	DGT	Tue, Nov 22, 2022	101.65	101.92	101.27	101.92
5465	AMEX	DGT	Mon, Nov 21, 2022	100.46	100.75	100.28	100.58
5464	AMEX	DGT	Fri, Nov 18, 2022	101.20	101.26	100.90	101.15
5463	AMEX	DGT	Thu, Nov 17, 2022	99.88	100.89	99.88	100.82
5462	AMEX	DGT	Wed, Nov 16, 2022	101.62	101.62	100.48	100.88
5461	AMEX	DGT	Tue, Nov 15, 2022	102.44	102.44	101.27	101.53
5460	AMEX	DGT	Mon, Nov 14, 2022	100.95	101.62	100.57	100.74
5459	AMEX	DGT	Fri, Nov 11, 2022	100.55	101.69	100.12	101.42
5458	AMEX	DGT	Thu, Nov 10, 2022	99.04	99.95	98.98	99.95
5457	AMEX	DGT	Wed, Nov 9, 2022	96.99	96.99	95.59	95.59
5456	AMEX	DGT	Tue, Nov 8, 2022	97.00	97.80	96.92	97.28
5455	AMEX	DGT	Mon, Nov 7, 2022	96.20	96.48	96.06	96.48
5454	AMEX	DGT	Fri, Nov 4, 2022	95.97	95.97	94.83	95.73
5453	AMEX	DGT	Thu, Nov 3, 2022	92.74	93.39	92.31	93.13
5452	AMEX	DGT	Wed, Nov 2, 2022	94.97	95.96	93.48	93.48
5451	AMEX	DGT	Tue, Nov 1, 2022	95.83	95.83	94.29	95.04
5450	AMEX	DGT	Mon, Oct 31, 2022	94.11	94.28	94.11	94.24
5449	AMEX	DGT	Fri, Oct 28, 2022	94.55	94.94	94.32	94.94
5448	AMEX	DGT	Thu, Oct 27, 2022	94.19	94.36	93.53	93.54
5447	AMEX	DGT	Wed, Oct 26, 2022	94.21	94.23	94.02	94.02
5446	AMEX	DGT	Tue, Oct 25, 2022	93.30	93.50	93.15	93.45
5445	AMEX	DGT	Mon, Oct 24, 2022	91.73	91.95	91.47	91.95
5444	AMEX	DGT	Fri, Oct 21, 2022	89.35	91.85	89.35	91.84
5443	AMEX	DGT	Thu, Oct 20, 2022	90.33	90.33	89.57	89.78
5442	AMEX	DGT	Wed, Oct 19, 2022	90.82	90.82	89.98	90.06
5441	AMEX	DGT	Tue, Oct 18, 2022	91.50	91.50	90.35	90.67
5440	AMEX	DGT	Mon, Oct 17, 2022	90.12	90.13	89.94	89.94
5439	AMEX	DGT	Fri, Oct 14, 2022	89.82	90.00	87.74	87.74
5438	AMEX	DGT	Thu, Oct 13, 2022	85.50	89.53	85.50	89.41
5437	AMEX	DGT	Wed, Oct 12, 2022	86.98	87.41	86.98	87.08
5436	AMEX	DGT	Tue, Oct 11, 2022	87.31	88.18	87.03	87.20
5435	AMEX	DGT	Mon, Oct 10, 2022	88.75	88.75	87.45	88.00
5434	AMEX	DGT	Fri, Oct 7, 2022	88.77	88.77	88.24	88.31
5433	AMEX	DGT	Thu, Oct 6, 2022	90.64	90.64	89.90	89.92
5432	AMEX	DGT	Wed, Oct 5, 2022	90.49	91.47	90.49	91.06
5431	AMEX	DGT	Tue, Oct 4, 2022	91.22	91.83	91.22	91.83
5430	AMEX	DGT	Mon, Oct 3, 2022	87.62	88.71	87.62	88.71
5429	AMEX	DGT	Fri, Sep 30, 2022	87.23	87.47	86.30	86.30
5428	AMEX	DGT	Thu, Sep 29, 2022	87.98	87.98	86.96	87.54
5427	AMEX	DGT	Wed, Sep 28, 2022	87.42	89.29	87.33	89.24
5426	AMEX	DGT	Tue, Sep 27, 2022	88.33	88.50	86.85	87.35
5425	AMEX	DGT	Mon, Sep 26, 2022	88.52	89.13	87.60	87.83
5424	AMEX	DGT	Fri, Sep 23, 2022	90.29	90.29	88.70	89.20
5423	AMEX	DGT	Thu, Sep 22, 2022	92.49	92.49	91.90	91.99
5422	AMEX	DGT	Wed, Sep 21, 2022	93.92	93.92	92.22	92.22
5421	AMEX	DGT	Tue, Sep 20, 2022	94.05	94.05	93.53	93.59
5420	AMEX	DGT	Mon, Sep 19, 2022	93.49	94.98	93.49	94.98
5419	AMEX	DGT	Fri, Sep 16, 2022	95.13	95.16	94.53	94.43
5418	AMEX	DGT	Thu, Sep 15, 2022	96.49	96.58	96.08	96.08
5417	AMEX	DGT	Wed, Sep 14, 2022	96.68	96.81	96.68	96.81
5416	AMEX	DGT	Tue, Sep 13, 2022	97.86	97.94	96.34	96.34
5415	AMEX	DGT	Mon, Sep 12, 2022	99.36	99.85	99.36	99.60
5414	AMEX	DGT	Fri, Sep 9, 2022	97.84	98.46	97.84	98.46
5413	AMEX	DGT	Thu, Sep 8, 2022	96.53	96.64	96.40	96.64
5412	AMEX	DGT	Wed, Sep 7, 2022	96.30	96.30	96.30	96.30
5411	AMEX	DGT	Tue, Sep 6, 2022	96.34	96.34	95.16	95.25
5410	AMEX	DGT	Fri, Sep 2, 2022	97.44	97.59	95.73	95.73
5409	AMEX	DGT	Thu, Sep 1, 2022	96.10	96.34	96.09	96.34
5408	AMEX	DGT	Wed, Aug 31, 2022	97.38	97.38	97.03	97.03
5407	AMEX	DGT	Tue, Aug 30, 2022	97.73	97.73	97.69	97.69
5406	AMEX	DGT	Mon, Aug 29, 2022	99.14	99.29	98.51	98.84
5405	AMEX	DGT	Fri, Aug 26, 2022	101.81	101.81	99.10	99.10
5404	AMEX	DGT	Thu, Aug 25, 2022	100.94	101.49	100.91	101.49
5403	AMEX	DGT	Wed, Aug 24, 2022	99.88	100.26	99.88	100.26
5402	AMEX	DGT	Tue, Aug 23, 2022	100.44	100.44	100.24	100.27
5401	AMEX	DGT	Mon, Aug 22, 2022	100.14	100.24	99.86	99.86
5400	AMEX	DGT	Fri, Aug 19, 2022	101.52	101.52	101.40	101.46
5399	AMEX	DGT	Thu, Aug 18, 2022	102.53	102.79	102.44	102.62
5398	AMEX	DGT	Wed, Aug 17, 2022	102.59	103.00	102.42	102.62
5397	AMEX	DGT	Tue, Aug 16, 2022	102.39	103.58	102.39	103.31
5396	AMEX	DGT	Mon, Aug 15, 2022	102.75	102.97	102.75	102.75
5395	AMEX	DGT	Fri, Aug 12, 2022	102.30	103.17	102.30	103.17
5394	AMEX	DGT	Thu, Aug 11, 2022	102.50	102.50	102.00	102.00
5393	AMEX	DGT	Wed, Aug 10, 2022	101.64	101.64	101.59	101.59
5392	AMEX	DGT	Tue, Aug 9, 2022	99.81	99.93	99.54	99.70
5391	AMEX	DGT	Mon, Aug 8, 2022	100.49	100.49	99.94	99.95
5390	AMEX	DGT	Fri, Aug 5, 2022	99.04	99.57	99.04	99.55
5389	AMEX	DGT	Thu, Aug 4, 2022	99.83	99.83	99.48	99.48
5388	AMEX	DGT	Wed, Aug 3, 2022	99.47	99.76	99.47	99.72
5387	AMEX	DGT	Tue, Aug 2, 2022	99.52	99.75	98.80	98.80
5386	AMEX	DGT	Mon, Aug 1, 2022	99.93	99.96	99.86	99.96
5385	AMEX	DGT	Fri, Jul 29, 2022	99.06	99.95	99.06	99.92
5384	AMEX	DGT	Thu, Jul 28, 2022	98.54	98.93	98.00	98.89
5383	AMEX	DGT	Wed, Jul 27, 2022	97.32	98.45	97.13	98.45
5382	AMEX	DGT	Tue, Jul 26, 2022	97.26	97.26	96.53	96.70
5381	AMEX	DGT	Mon, Jul 25, 2022	97.42	97.62	97.42	97.62
5380	AMEX	DGT	Fri, Jul 22, 2022	97.26	97.26	96.47	96.70
5379	AMEX	DGT	Thu, Jul 21, 2022	96.59	97.21	96.55	97.21
5378	AMEX	DGT	Wed, Jul 20, 2022	96.49	96.89	96.49	96.89
5377	AMEX	DGT	Tue, Jul 19, 2022	96.13	97.23	95.96	97.23
5376	AMEX	DGT	Mon, Jul 18, 2022	95.58	95.83	94.41	94.58
5375	AMEX	DGT	Fri, Jul 15, 2022	93.84	94.33	93.51	94.33
5374	AMEX	DGT	Thu, Jul 14, 2022	92.52	92.98	91.64	92.88
5373	AMEX	DGT	Wed, Jul 13, 2022	93.73	94.53	93.73	94.38
5372	AMEX	DGT	Tue, Jul 12, 2022	95.03	95.40	94.84	94.84
5371	AMEX	DGT	Mon, Jul 11, 2022	95.48	95.48	94.82	94.97
5370	AMEX	DGT	Fri, Jul 8, 2022	95.96	96.43	95.94	96.43
5369	AMEX	DGT	Thu, Jul 7, 2022	95.65	96.37	95.65	96.37
5368	AMEX	DGT	Wed, Jul 6, 2022	94.80	94.90	93.86	94.66
5367	AMEX	DGT	Tue, Jul 5, 2022	94.64	95.12	93.71	95.12
5366	AMEX	DGT	Fri, Jul 1, 2022	96.25	96.61	94.65	96.57
5365	AMEX	DGT	Thu, Jun 30, 2022	95.77	96.51	95.10	96.11
5364	AMEX	DGT	Wed, Jun 29, 2022	96.96	97.32	96.86	97.10
5363	AMEX	DGT	Tue, Jun 28, 2022	99.19	99.19	97.78	97.78
5362	AMEX	DGT	Mon, Jun 27, 2022	98.24	98.47	98.23	98.31
5361	AMEX	DGT	Fri, Jun 24, 2022	96.72	98.33	96.72	98.33
5360	AMEX	DGT	Thu, Jun 23, 2022	96.37	96.37	95.21	95.81
5359	AMEX	DGT	Wed, Jun 22, 2022	95.94	97.24	95.94	96.56
5358	AMEX	DGT	Tue, Jun 21, 2022	96.81	97.19	96.81	97.19
5357	AMEX	DGT	Fri, Jun 17, 2022	96.34	97.01	96.31	95.32
5356	AMEX	DGT	Thu, Jun 16, 2022	97.50	97.88	97.14	97.19
5355	AMEX	DGT	Wed, Jun 15, 2022	99.52	99.86	98.43	99.86
5354	AMEX	DGT	Tue, Jun 14, 2022	99.65	99.94	97.96	98.57
5353	AMEX	DGT	Mon, Jun 13, 2022	100.20	100.23	98.80	99.07
5352	AMEX	DGT	Fri, Jun 10, 2022	102.88	103.23	102.32	102.40
5351	AMEX	DGT	Thu, Jun 9, 2022	107.04	107.12	105.16	105.16
5350	AMEX	DGT	Wed, Jun 8, 2022	108.36	108.40	107.61	107.63
5349	AMEX	DGT	Tue, Jun 7, 2022	107.17	108.98	107.17	108.98
5348	AMEX	DGT	Mon, Jun 6, 2022	108.82	108.83	108.13	108.13
5347	AMEX	DGT	Fri, Jun 3, 2022	108.08	108.22	107.72	107.85
5346	AMEX	DGT	Thu, Jun 2, 2022	107.35	108.90	107.34	108.90
5345	AMEX	DGT	Wed, Jun 1, 2022	108.72	108.72	107.05	107.38
5344	AMEX	DGT	Tue, May 31, 2022	107.88	108.90	107.88	108.21
5343	AMEX	DGT	Fri, May 27, 2022	107.78	108.65	107.68	108.65
5342	AMEX	DGT	Thu, May 26, 2022	106.15	107.52	106.15	107.31
5341	AMEX	DGT	Wed, May 25, 2022	105.41	105.73	104.92	105.73
5340	AMEX	DGT	Tue, May 24, 2022	104.89	105.33	104.57	104.95
5339	AMEX	DGT	Mon, May 23, 2022	104.10	105.64	104.10	105.22
5338	AMEX	DGT	Fri, May 20, 2022	102.48	102.96	101.93	102.96
5337	AMEX	DGT	Thu, May 19, 2022	102.62	103.63	102.09	102.95
5336	AMEX	DGT	Wed, May 18, 2022	104.18	104.19	102.85	102.85
5335	AMEX	DGT	Tue, May 17, 2022	105.35	105.97	105.32	105.75
5334	AMEX	DGT	Mon, May 16, 2022	103.50	104.41	103.24	103.77
5333	AMEX	DGT	Fri, May 13, 2022	102.84	103.48	102.31	103.48
5332	AMEX	DGT	Thu, May 12, 2022	100.94	101.48	100.28	101.48
5331	AMEX	DGT	Wed, May 11, 2022	102.70	103.71	101.54	101.54
5330	AMEX	DGT	Tue, May 10, 2022	103.33	103.61	101.45	102.31
5329	AMEX	DGT	Mon, May 9, 2022	103.47	103.47	101.82	102.01
5328	AMEX	DGT	Fri, May 6, 2022	105.01	105.09	103.81	104.93
5327	AMEX	DGT	Thu, May 5, 2022	105.08	105.26	104.41	105.11
5326	AMEX	DGT	Wed, May 4, 2022	105.50	108.35	105.50	108.35
5325	AMEX	DGT	Tue, May 3, 2022	105.24	106.21	105.24	105.90
5324	AMEX	DGT	Mon, May 2, 2022	104.56	104.63	103.28	104.63
5323	AMEX	DGT	Fri, Apr 29, 2022	106.80	106.80	104.50	104.50
5322	AMEX	DGT	Thu, Apr 28, 2022	104.79	106.97	104.79	106.58
5321	AMEX	DGT	Wed, Apr 27, 2022	105.36	105.47	104.58	104.97
5320	AMEX	DGT	Tue, Apr 26, 2022	106.41	106.74	104.81	104.81
5319	AMEX	DGT	Mon, Apr 25, 2022	106.99	107.49	105.75	107.49
5318	AMEX	DGT	Fri, Apr 22, 2022	109.96	109.96	107.89	107.89
5317	AMEX	DGT	Thu, Apr 21, 2022	111.57	111.66	110.15	110.18
5316	AMEX	DGT	Wed, Apr 20, 2022	112.05	112.14	111.76	111.76
5315	AMEX	DGT	Tue, Apr 19, 2022	111.23	111.40	111.06	111.40
5314	AMEX	DGT	Mon, Apr 18, 2022	110.51	111.00	110.51	110.60
5313	AMEX	DGT	Thu, Apr 14, 2022	111.25	111.25	110.74	110.74
5312	AMEX	DGT	Wed, Apr 13, 2022	110.60	111.27	110.60	111.27
5311	AMEX	DGT	Tue, Apr 12, 2022	111.18	111.18	110.14	110.14
5310	AMEX	DGT	Mon, Apr 11, 2022	110.87	111.82	110.68	110.68
5309	AMEX	DGT	Fri, Apr 8, 2022	110.93	111.66	110.93	111.44
5308	AMEX	DGT	Thu, Apr 7, 2022	110.71	111.12	110.09	111.12
5307	AMEX	DGT	Wed, Apr 6, 2022	110.54	111.01	110.02	110.71
5306	AMEX	DGT	Tue, Apr 5, 2022	112.87	112.87	111.48	111.48
5305	AMEX	DGT	Mon, Apr 4, 2022	112.99	113.30	112.46	113.30
5304	AMEX	DGT	Fri, Apr 1, 2022	112.89	113.19	112.82	113.19
5303	AMEX	DGT	Thu, Mar 31, 2022	113.19	113.59	112.53	112.53
5302	AMEX	DGT	Wed, Mar 30, 2022	114.41	114.41	113.75	113.95
5301	AMEX	DGT	Tue, Mar 29, 2022	114.34	114.34	113.68	114.24
5300	AMEX	DGT	Mon, Mar 28, 2022	112.75	112.78	112.14	112.78
5299	AMEX	DGT	Fri, Mar 25, 2022	112.43	113.15	112.41	112.91
5298	AMEX	DGT	Thu, Mar 24, 2022	111.73	112.26	111.65	112.26
5297	AMEX	DGT	Wed, Mar 23, 2022	111.54	111.93	111.19	111.19
5296	AMEX	DGT	Tue, Mar 22, 2022	112.34	112.47	112.01	112.45
5295	AMEX	DGT	Mon, Mar 21, 2022	110.97	111.36	110.97	111.05
5294	AMEX	DGT	Fri, Mar 18, 2022	110.61	111.64	110.61	111.22
5293	AMEX	DGT	Thu, Mar 17, 2022	110.75	110.91	110.75	110.91
5292	AMEX	DGT	Wed, Mar 16, 2022	108.99	109.89	108.99	109.89
5291	AMEX	DGT	Tue, Mar 15, 2022	106.20	107.26	106.20	107.18
5290	AMEX	DGT	Mon, Mar 14, 2022	106.75	107.45	105.93	106.27
5289	AMEX	DGT	Fri, Mar 11, 2022	108.00	108.00	106.24	106.24
5288	AMEX	DGT	Thu, Mar 10, 2022	107.27	107.29	106.54	107.29
5287	AMEX	DGT	Wed, Mar 9, 2022	107.23	108.33	107.19	107.78
5286	AMEX	DGT	Tue, Mar 8, 2022	105.43	107.05	104.84	105.28
5285	AMEX	DGT	Mon, Mar 7, 2022	106.55	106.57	104.36	104.59
5284	AMEX	DGT	Fri, Mar 4, 2022	107.68	107.68	106.77	107.41
5283	AMEX	DGT	Thu, Mar 3, 2022	110.77	110.77	108.98	109.26
5282	AMEX	DGT	Wed, Mar 2, 2022	109.28	110.53	109.28	110.40
5281	AMEX	DGT	Tue, Mar 1, 2022	111.04	111.04	108.48	108.73
5280	AMEX	DGT	Mon, Feb 28, 2022	110.45	111.12	110.04	111.12
5279	AMEX	DGT	Fri, Feb 25, 2022	110.80	112.54	110.74	112.54
5278	AMEX	DGT	Thu, Feb 24, 2022	107.44	109.96	107.23	109.85
5277	AMEX	DGT	Wed, Feb 23, 2022	113.54	113.54	110.94	111.23
5276	AMEX	DGT	Tue, Feb 22, 2022	113.46	113.64	111.74	113.07
5275	AMEX	DGT	Fri, Feb 18, 2022	114.25	114.25	113.97	113.97
5274	AMEX	DGT	Thu, Feb 17, 2022	115.00	115.61	114.74	114.74
5273	AMEX	DGT	Wed, Feb 16, 2022	115.86	116.80	115.86	116.55
5272	AMEX	DGT	Tue, Feb 15, 2022	115.69	116.68	115.50	116.29
5271	AMEX	DGT	Mon, Feb 14, 2022	114.93	114.93	114.19	114.66
5270	AMEX	DGT	Fri, Feb 11, 2022	117.03	117.35	115.73	115.73
5269	AMEX	DGT	Thu, Feb 10, 2022	117.08	118.44	116.99	116.99
5268	AMEX	DGT	Wed, Feb 9, 2022	117.99	118.58	117.99	118.39
5267	AMEX	DGT	Tue, Feb 8, 2022	116.38	117.29	116.06	117.29
5266	AMEX	DGT	Mon, Feb 7, 2022	115.86	116.57	115.43	116.09
5265	AMEX	DGT	Fri, Feb 4, 2022	115.21	116.41	115.04	115.86
5264	AMEX	DGT	Thu, Feb 3, 2022	115.74	116.50	115.23	115.23
5263	AMEX	DGT	Wed, Feb 2, 2022	116.28	116.95	115.98	116.90
5262	AMEX	DGT	Tue, Feb 1, 2022	115.14	116.08	115.07	116.08
5261	AMEX	DGT	Mon, Jan 31, 2022	113.26	114.71	113.07	114.71
5260	AMEX	DGT	Fri, Jan 28, 2022	112.22	113.21	111.38	113.21
5259	AMEX	DGT	Thu, Jan 27, 2022	113.91	113.91	112.13	112.55
5258	AMEX	DGT	Wed, Jan 26, 2022	114.35	114.64	112.60	112.60
5257	AMEX	DGT	Tue, Jan 25, 2022	111.77	113.27	110.59	112.83
5256	AMEX	DGT	Mon, Jan 24, 2022	111.31	112.55	109.45	112.55
5255	AMEX	DGT	Fri, Jan 21, 2022	114.67	115.98	113.42	113.43
5254	AMEX	DGT	Thu, Jan 20, 2022	116.44	116.97	115.02	115.02
5253	AMEX	DGT	Wed, Jan 19, 2022	117.24	117.24	115.92	115.92
5252	AMEX	DGT	Tue, Jan 18, 2022	117.34	117.34	116.51	116.51
5251	AMEX	DGT	Fri, Jan 14, 2022	117.35	118.14	117.35	118.14
5250	AMEX	DGT	Thu, Jan 13, 2022	118.65	118.65	117.66	117.88
5249	AMEX	DGT	Wed, Jan 12, 2022	117.97	118.23	117.96	118.17
5248	AMEX	DGT	Tue, Jan 11, 2022	116.45	117.37	116.45	117.37
5247	AMEX	DGT	Mon, Jan 10, 2022	115.91	115.91	115.14	115.87
5246	AMEX	DGT	Fri, Jan 7, 2022	115.37	116.64	115.37	116.34
5245	AMEX	DGT	Thu, Jan 6, 2022	115.81	115.81	115.21	115.21
5244	AMEX	DGT	Wed, Jan 5, 2022	116.44	116.62	115.02	115.02
5243	AMEX	DGT	Tue, Jan 4, 2022	115.77	115.77	115.49	115.62
5242	AMEX	DGT	Mon, Jan 3, 2022	114.18	114.43	114.14	114.43
5241	AMEX	DGT	Fri, Dec 31, 2021	113.59	113.78	113.47	113.47
5240	AMEX	DGT	Thu, Dec 30, 2021	113.53	114.21	113.53	113.58
5239	AMEX	DGT	Wed, Dec 29, 2021	113.66	113.79	113.66	113.79
5238	AMEX	DGT	Tue, Dec 28, 2021	113.71	114.04	113.71	113.76
5237	AMEX	DGT	Mon, Dec 27, 2021	113.00	113.78	113.00	113.78
5236	AMEX	DGT	Thu, Dec 23, 2021	112.46	113.09	112.46	112.89
5235	AMEX	DGT	Wed, Dec 22, 2021	110.88	111.94	110.88	111.94
5234	AMEX	DGT	Tue, Dec 21, 2021	110.21	111.15	110.21	111.15
5233	AMEX	DGT	Mon, Dec 20, 2021	109.28	109.41	108.62	109.41
5232	AMEX	DGT	Fri, Dec 17, 2021	111.88	111.88	111.54	110.42
5231	AMEX	DGT	Thu, Dec 16, 2021	112.63	112.63	112.63	112.63
5230	AMEX	DGT	Wed, Dec 15, 2021	110.90	112.21	110.69	112.21
5229	AMEX	DGT	Tue, Dec 14, 2021	110.95	111.26	110.91	110.91
5228	AMEX	DGT	Mon, Dec 13, 2021	111.24	111.35	111.24	111.27
5227	AMEX	DGT	Fri, Dec 10, 2021	111.96	112.41	111.96	112.41
5226	AMEX	DGT	Thu, Dec 9, 2021	111.99	111.99	111.94	111.94
5225	AMEX	DGT	Wed, Dec 8, 2021	112.45	112.64	112.38	112.62
5224	AMEX	DGT	Tue, Dec 7, 2021	111.88	112.49	111.88	112.34
5223	AMEX	DGT	Mon, Dec 6, 2021	110.03	110.78	110.03	110.74
5222	AMEX	DGT	Fri, Dec 3, 2021	109.12	109.12	108.11	109.00
5221	AMEX	DGT	Thu, Dec 2, 2021	109.36	109.63	109.25	109.58
5220	AMEX	DGT	Wed, Dec 1, 2021	109.91	110.21	107.80	107.80
5219	AMEX	DGT	Tue, Nov 30, 2021	109.42	109.42	108.16	108.20
5218	AMEX	DGT	Mon, Nov 29, 2021	109.92	109.99	109.49	109.86
5217	AMEX	DGT	Fri, Nov 26, 2021	109.26	109.48	109.16	109.46
5216	AMEX	DGT	Wed, Nov 24, 2021	111.75	112.54	110.97	112.54
5215	AMEX	DGT	Tue, Nov 23, 2021	112.71	112.71	112.09	112.49
5214	AMEX	DGT	Mon, Nov 22, 2021	112.02	112.65	112.02	112.07
5213	AMEX	DGT	Fri, Nov 19, 2021	112.33	112.42	112.05	112.05
5212	AMEX	DGT	Thu, Nov 18, 2021	113.52	113.52	112.86	113.28
5211	AMEX	DGT	Wed, Nov 17, 2021	113.86	113.86	113.43	113.65
5210	AMEX	DGT	Tue, Nov 16, 2021	114.30	114.32	114.05	114.05
5209	AMEX	DGT	Mon, Nov 15, 2021	114.73	114.73	114.39	114.39
5208	AMEX	DGT	Fri, Nov 12, 2021	114.10	114.43	114.10	114.41
5207	AMEX	DGT	Thu, Nov 11, 2021	114.28	114.42	114.28	114.30
5206	AMEX	DGT	Wed, Nov 10, 2021	114.70	114.70	113.85	114.02
5205	AMEX	DGT	Tue, Nov 9, 2021	114.64	114.74	114.61	114.74
5204	AMEX	DGT	Mon, Nov 8, 2021	115.20	115.57	114.93	115.15
5203	AMEX	DGT	Fri, Nov 5, 2021	114.91	114.92	113.86	114.84
5202	AMEX	DGT	Thu, Nov 4, 2021	114.00	114.26	114.00	114.26
5201	AMEX	DGT	Wed, Nov 3, 2021	114.16	114.72	114.16	114.62
5200	AMEX	DGT	Tue, Nov 2, 2021	113.98	114.34	113.57	114.00
5199	AMEX	DGT	Mon, Nov 1, 2021	113.77	114.30	113.77	114.27
5198	AMEX	DGT	Fri, Oct 29, 2021	113.30	113.30	113.10	113.10
5197	AMEX	DGT	Thu, Oct 28, 2021	113.68	113.68	113.68	113.68
5196	AMEX	DGT	Wed, Oct 27, 2021	113.40	113.51	112.95	112.95
5195	AMEX	DGT	Tue, Oct 26, 2021	114.28	114.28	114.00	114.00
5194	AMEX	DGT	Mon, Oct 25, 2021	113.58	113.73	113.43	113.69
5193	AMEX	DGT	Fri, Oct 22, 2021	113.47	113.47	113.39	113.39
5192	AMEX	DGT	Thu, Oct 21, 2021	113.39	113.39	113.06	113.23
5191	AMEX	DGT	Wed, Oct 20, 2021	113.50	114.17	113.50	113.90
5190	AMEX	DGT	Tue, Oct 19, 2021	113.11	113.29	113.11	113.29
5189	AMEX	DGT	Mon, Oct 18, 2021	112.71	112.71	112.71	112.71
5188	AMEX	DGT	Fri, Oct 15, 2021	112.96	113.12	112.67	113.12
5187	AMEX	DGT	Thu, Oct 14, 2021	112.14	112.14	112.14	112.14
5186	AMEX	DGT	Wed, Oct 13, 2021	110.79	110.96	110.79	110.96
5185	AMEX	DGT	Tue, Oct 12, 2021	110.95	110.96	110.59	110.59
5184	AMEX	DGT	Mon, Oct 11, 2021	111.95	111.95	110.85	110.85
5183	AMEX	DGT	Fri, Oct 8, 2021	111.35	111.36	111.18	111.18
5182	AMEX	DGT	Thu, Oct 7, 2021	111.40	111.51	110.91	110.91
5181	AMEX	DGT	Wed, Oct 6, 2021	109.09	110.08	109.05	110.08
5180	AMEX	DGT	Tue, Oct 5, 2021	109.87	110.73	109.75	110.37
5179	AMEX	DGT	Mon, Oct 4, 2021	109.86	109.86	109.21	109.21
5178	AMEX	DGT	Fri, Oct 1, 2021	109.91	109.91	109.91	109.91
5177	AMEX	DGT	Thu, Sep 30, 2021	109.21	109.67	108.77	109.09
5176	AMEX	DGT	Wed, Sep 29, 2021	110.43	110.43	110.03	110.03
5175	AMEX	DGT	Tue, Sep 28, 2021	110.33	110.33	109.88	110.03
5174	AMEX	DGT	Mon, Sep 27, 2021	111.58	111.58	111.49	111.49
5173	AMEX	DGT	Fri, Sep 24, 2021	110.45	111.04	110.37	110.68
5172	AMEX	DGT	Thu, Sep 23, 2021	110.17	111.09	110.17	110.69
5171	AMEX	DGT	Wed, Sep 22, 2021	109.81	110.00	109.35	109.35
5170	AMEX	DGT	Tue, Sep 21, 2021	108.45	108.45	108.45	108.45
5169	AMEX	DGT	Mon, Sep 20, 2021	108.00	108.40	107.31	107.91
5168	AMEX	DGT	Fri, Sep 17, 2021	110.84	110.84	110.84	110.23
5167	AMEX	DGT	Thu, Sep 16, 2021	112.38	112.38	111.93	112.23
5166	AMEX	DGT	Wed, Sep 15, 2021	112.57	112.57	112.57	112.57
5165	AMEX	DGT	Tue, Sep 14, 2021	111.59	111.60	111.56	111.56
5164	AMEX	DGT	Mon, Sep 13, 2021	112.62	112.64	111.74	112.52
5163	AMEX	DGT	Fri, Sep 10, 2021	111.95	112.16	111.46	111.46
5162	AMEX	DGT	Thu, Sep 9, 2021	112.05	112.05	112.05	112.05
5161	AMEX	DGT	Wed, Sep 8, 2021	112.69	112.80	112.17	112.17
5160	AMEX	DGT	Tue, Sep 7, 2021	113.17	113.17	113.01	113.01
5159	AMEX	DGT	Fri, Sep 3, 2021	113.28	113.42	113.28	113.33
5158	AMEX	DGT	Thu, Sep 2, 2021	113.34	113.34	113.09	113.15
5157	AMEX	DGT	Wed, Sep 1, 2021	112.80	112.88	112.75	112.75
5156	AMEX	DGT	Tue, Aug 31, 2021	112.45	112.45	112.26	112.39
5155	AMEX	DGT	Mon, Aug 30, 2021	112.31	112.56	112.31	112.34
5154	AMEX	DGT	Fri, Aug 27, 2021	111.44	112.38	111.44	112.33
5153	AMEX	DGT	Thu, Aug 26, 2021	111.33	111.33	111.33	111.33
5152	AMEX	DGT	Wed, Aug 25, 2021	111.83	112.26	111.46	112.26
5151	AMEX	DGT	Tue, Aug 24, 2021	111.71	111.75	111.71	111.75
5150	AMEX	DGT	Mon, Aug 23, 2021	110.67	111.24	110.67	111.09
5149	AMEX	DGT	Fri, Aug 20, 2021	109.27	109.95	109.27	109.80
5148	AMEX	DGT	Thu, Aug 19, 2021	108.78	109.79	108.78	109.46
5147	AMEX	DGT	Wed, Aug 18, 2021	111.65	111.81	111.17	111.17
5146	AMEX	DGT	Tue, Aug 17, 2021	112.16	112.16	111.72	111.82
5145	AMEX	DGT	Mon, Aug 16, 2021	112.79	113.06	112.77	113.06
5144	AMEX	DGT	Fri, Aug 13, 2021	113.35	113.45	113.17	113.45
5143	AMEX	DGT	Thu, Aug 12, 2021	113.15	113.24	113.07	113.24
5142	AMEX	DGT	Wed, Aug 11, 2021	112.63	113.43	112.63	113.27
5141	AMEX	DGT	Tue, Aug 10, 2021	111.60	112.13	111.60	112.13
5140	AMEX	DGT	Mon, Aug 9, 2021	111.73	111.73	111.55	111.55
5139	AMEX	DGT	Fri, Aug 6, 2021	111.52	111.62	111.43	111.62
5138	AMEX	DGT	Thu, Aug 5, 2021	110.92	111.49	110.92	111.38
5137	AMEX	DGT	Wed, Aug 4, 2021	111.09	111.13	110.74	110.74
5136	AMEX	DGT	Tue, Aug 3, 2021	109.59	111.60	109.59	111.59
5135	AMEX	DGT	Mon, Aug 2, 2021	111.25	111.25	110.16	110.16
5134	AMEX	DGT	Fri, Jul 30, 2021	110.75	110.75	110.18	110.18
5133	AMEX	DGT	Thu, Jul 29, 2021	111.31	111.40	111.23	111.31
5132	AMEX	DGT	Wed, Jul 28, 2021	110.17	111.09	109.83	110.76
5131	AMEX	DGT	Tue, Jul 27, 2021	109.87	110.24	109.33	110.16
5130	AMEX	DGT	Mon, Jul 26, 2021	109.70	110.34	109.70	110.34
5129	AMEX	DGT	Fri, Jul 23, 2021	109.93	109.93	109.88	109.89
5128	AMEX	DGT	Thu, Jul 22, 2021	109.35	109.36	109.29	109.29
5127	AMEX	DGT	Wed, Jul 21, 2021	109.02	109.40	108.86	109.40
5126	AMEX	DGT	Tue, Jul 20, 2021	106.45	107.89	106.45	107.86
5125	AMEX	DGT	Mon, Jul 19, 2021	106.92	107.19	105.56	106.14
5124	AMEX	DGT	Fri, Jul 16, 2021	110.17	110.17	108.49	108.49
5123	AMEX	DGT	Thu, Jul 15, 2021	110.03	110.28	109.94	109.94
5122	AMEX	DGT	Wed, Jul 14, 2021	110.54	110.54	110.45	110.45
5121	AMEX	DGT	Tue, Jul 13, 2021	110.54	110.54	110.02	110.04
5120	AMEX	DGT	Mon, Jul 12, 2021	110.78	110.88	110.54	110.88
5119	AMEX	DGT	Fri, Jul 9, 2021	109.89	110.75	109.89	110.75
5118	AMEX	DGT	Thu, Jul 8, 2021	108.35	109.12	108.18	108.68
5117	AMEX	DGT	Wed, Jul 7, 2021	110.14	110.19	110.14	110.19
5116	AMEX	DGT	Tue, Jul 6, 2021	111.40	111.40	109.96	110.23
5115	AMEX	DGT	Fri, Jul 2, 2021	111.08	111.45	111.08	111.45
5114	AMEX	DGT	Thu, Jul 1, 2021	110.83	111.21	110.83	111.19
5113	AMEX	DGT	Wed, Jun 30, 2021	110.26	110.67	110.26	110.67
5112	AMEX	DGT	Tue, Jun 29, 2021	110.36	110.89	109.63	110.65
5111	AMEX	DGT	Mon, Jun 28, 2021	110.86	110.87	110.59	110.87
5110	AMEX	DGT	Fri, Jun 25, 2021	111.51	111.78	111.51	111.78
5109	AMEX	DGT	Thu, Jun 24, 2021	110.93	111.13	110.81	111.13
5108	AMEX	DGT	Wed, Jun 23, 2021	110.90	110.90	109.99	110.07
5107	AMEX	DGT	Tue, Jun 22, 2021	110.00	110.41	110.00	110.41
5106	AMEX	DGT	Mon, Jun 21, 2021	109.34	110.26	108.95	110.26
5105	AMEX	DGT	Fri, Jun 18, 2021	109.79	110.07	109.46	108.85
5104	AMEX	DGT	Thu, Jun 17, 2021	111.73	111.76	111.49	111.61
5103	AMEX	DGT	Wed, Jun 16, 2021	113.43	113.43	112.52	112.80
5102	AMEX	DGT	Tue, Jun 15, 2021	113.69	113.76	112.98	113.45
5101	AMEX	DGT	Mon, Jun 14, 2021	113.90	113.93	113.69	113.76
5100	AMEX	DGT	Fri, Jun 11, 2021	113.87	113.91	113.64	113.91
5099	AMEX	DGT	Thu, Jun 10, 2021	114.21	114.21	113.77	113.77
5098	AMEX	DGT	Wed, Jun 9, 2021	113.76	113.81	113.62	113.62
5097	AMEX	DGT	Tue, Jun 8, 2021	112.78	114.07	112.78	113.93
5096	AMEX	DGT	Mon, Jun 7, 2021	114.35	114.35	114.13	114.27
5095	AMEX	DGT	Fri, Jun 4, 2021	114.31	114.31	114.29	114.31
5094	AMEX	DGT	Thu, Jun 3, 2021	113.42	114.00	113.42	113.74
5093	AMEX	DGT	Wed, Jun 2, 2021	113.84	113.93	113.49	113.93
5092	AMEX	DGT	Tue, Jun 1, 2021	113.95	113.95	112.72	113.48
5091	AMEX	DGT	Fri, May 28, 2021	112.93	113.19	112.93	113.12
5090	AMEX	DGT	Thu, May 27, 2021	112.59	112.94	112.45	112.72
5089	AMEX	DGT	Wed, May 26, 2021	111.90	111.96	111.65	111.96
5088	AMEX	DGT	Tue, May 25, 2021	112.75	112.75	112.00	112.00
5087	AMEX	DGT	Mon, May 24, 2021	112.13	112.97	112.13	112.43
5086	AMEX	DGT	Fri, May 21, 2021	111.87	111.99	111.56	111.56
5085	AMEX	DGT	Thu, May 20, 2021	110.98	111.47	110.89	111.47
5084	AMEX	DGT	Wed, May 19, 2021	110.54	110.83	110.02	110.83
5083	AMEX	DGT	Tue, May 18, 2021	112.75	112.75	111.19	111.88
5082	AMEX	DGT	Mon, May 17, 2021	111.72	112.62	111.61	112.60
5081	AMEX	DGT	Fri, May 14, 2021	110.09	112.34	110.09	112.31
5080	AMEX	DGT	Thu, May 13, 2021	109.40	110.66	109.40	110.32
5079	AMEX	DGT	Wed, May 12, 2021	110.70	110.75	109.47	109.50
5078	AMEX	DGT	Tue, May 11, 2021	110.96	111.47	110.19	111.30
5077	AMEX	DGT	Mon, May 10, 2021	113.28	113.45	112.43	112.43
5076	AMEX	DGT	Fri, May 7, 2021	111.55	112.89	111.49	112.67
5075	AMEX	DGT	Thu, May 6, 2021	110.47	111.49	110.00	111.49
5074	AMEX	DGT	Wed, May 5, 2021	109.03	110.19	109.03	110.09
5073	AMEX	DGT	Tue, May 4, 2021	108.90	108.90	108.21	108.78
5072	AMEX	DGT	Mon, May 3, 2021	109.35	109.68	108.56	109.33
5071	AMEX	DGT	Fri, Apr 30, 2021	109.00	109.00	108.54	108.54
5070	AMEX	DGT	Thu, Apr 29, 2021	108.77	109.47	108.77	109.47
5069	AMEX	DGT	Wed, Apr 28, 2021	109.19	109.34	109.19	109.34
5068	AMEX	DGT	Tue, Apr 27, 2021	108.25	108.91	108.25	108.91
5067	AMEX	DGT	Mon, Apr 26, 2021	108.71	108.71	108.64	108.64
5066	AMEX	DGT	Fri, Apr 23, 2021	107.44	108.38	107.44	108.11
5065	AMEX	DGT	Thu, Apr 22, 2021	108.04	108.04	107.29	107.29
5064	AMEX	DGT	Wed, Apr 21, 2021	107.54	108.10	107.52	108.10
5063	AMEX	DGT	Tue, Apr 20, 2021	108.14	108.14	106.76	107.11
5062	AMEX	DGT	Mon, Apr 19, 2021	108.44	108.82	108.44	108.80
5061	AMEX	DGT	Fri, Apr 16, 2021	108.87	109.24	108.87	109.24
5060	AMEX	DGT	Thu, Apr 15, 2021	108.41	108.45	103.51	108.36
5059	AMEX	DGT	Wed, Apr 14, 2021	107.26	108.30	107.26	107.83
5058	AMEX	DGT	Tue, Apr 13, 2021	107.31	107.54	107.31	107.54
5057	AMEX	DGT	Mon, Apr 12, 2021	107.60	107.60	107.13	107.32
5056	AMEX	DGT	Fri, Apr 9, 2021	107.18	107.51	107.16	107.51
5055	AMEX	DGT	Thu, Apr 8, 2021	107.34	107.35	107.19	107.27
5054	AMEX	DGT	Wed, Apr 7, 2021	107.21	107.21	106.81	107.13
5053	AMEX	DGT	Tue, Apr 6, 2021	107.38	107.38	107.05	107.08
5052	AMEX	DGT	Mon, Apr 5, 2021	107.29	107.95	107.22	107.62
5051	AMEX	DGT	Thu, Apr 1, 2021	106.13	106.28	106.13	106.28
5050	AMEX	DGT	Wed, Mar 31, 2021	105.80	105.94	105.59	105.59
5049	AMEX	DGT	Tue, Mar 30, 2021	105.62	106.17	105.62	105.95
5048	AMEX	DGT	Mon, Mar 29, 2021	105.36	105.74	105.36	105.74
5047	AMEX	DGT	Fri, Mar 26, 2021	105.11	105.99	105.00	105.99
5046	AMEX	DGT	Thu, Mar 25, 2021	103.20	104.28	103.20	104.28
5045	AMEX	DGT	Wed, Mar 24, 2021	103.90	104.19	103.47	103.47
5044	AMEX	DGT	Tue, Mar 23, 2021	104.08	104.69	103.77	103.77
5043	AMEX	DGT	Mon, Mar 22, 2021	105.35	105.82	105.30	105.30
5042	AMEX	DGT	Fri, Mar 19, 2021	105.37	106.30	105.37	105.64
5041	AMEX	DGT	Thu, Mar 18, 2021	105.73	107.16	105.73	106.08
5040	AMEX	DGT	Wed, Mar 17, 2021	106.18	106.92	106.18	106.92
5039	AMEX	DGT	Tue, Mar 16, 2021	106.62	106.62	106.38	106.38
5038	AMEX	DGT	Mon, Mar 15, 2021	106.55	106.88	106.40	106.88
5037	AMEX	DGT	Fri, Mar 12, 2021	105.88	106.50	105.18	106.50
5036	AMEX	DGT	Thu, Mar 11, 2021	105.77	106.35	105.77	106.04
5035	AMEX	DGT	Wed, Mar 10, 2021	105.08	105.95	105.08	105.46
5034	AMEX	DGT	Tue, Mar 9, 2021	104.96	105.28	104.79	104.79
5033	AMEX	DGT	Mon, Mar 8, 2021	104.89	105.01	104.23	104.23
5032	AMEX	DGT	Fri, Mar 5, 2021	102.14	104.03	101.61	104.02
5031	AMEX	DGT	Thu, Mar 4, 2021	103.44	103.44	101.27	102.10
5030	AMEX	DGT	Wed, Mar 3, 2021	103.46	104.14	103.46	103.60
5029	AMEX	DGT	Tue, Mar 2, 2021	103.75	103.80	103.35	103.55
5028	AMEX	DGT	Mon, Mar 1, 2021	103.72	104.07	103.61	103.61
5027	AMEX	DGT	Fri, Feb 26, 2021	103.06	103.06	101.84	101.84
5026	AMEX	DGT	Thu, Feb 25, 2021	105.25	105.25	103.06	103.14
5025	AMEX	DGT	Wed, Feb 24, 2021	103.59	104.97	103.59	104.91
5024	AMEX	DGT	Tue, Feb 23, 2021	103.32	103.85	103.22	103.73
5023	AMEX	DGT	Mon, Feb 22, 2021	102.59	103.90	102.59	103.28
5022	AMEX	DGT	Fri, Feb 19, 2021	103.51	103.51	103.05	103.05
5021	AMEX	DGT	Thu, Feb 18, 2021	102.87	102.87	102.22	102.63
5020	AMEX	DGT	Wed, Feb 17, 2021	103.21	103.67	103.21	103.62
5019	AMEX	DGT	Tue, Feb 16, 2021	102.71	103.86	102.71	103.61
5018	AMEX	DGT	Fri, Feb 12, 2021	102.16	102.41	102.16	102.41
5017	AMEX	DGT	Thu, Feb 11, 2021	102.25	102.25	101.86	101.86
5016	AMEX	DGT	Wed, Feb 10, 2021	101.65	101.77	100.90	101.64
5015	AMEX	DGT	Tue, Feb 9, 2021	101.46	101.86	99.20	101.63
5014	AMEX	DGT	Mon, Feb 8, 2021	101.41	101.41	101.41	101.41
5013	AMEX	DGT	Fri, Feb 5, 2021	100.33	100.33	100.27	100.27
5012	AMEX	DGT	Thu, Feb 4, 2021	99.45	99.45	99.45	99.45
5011	AMEX	DGT	Wed, Feb 3, 2021	98.28	98.52	98.28	98.52
5010	AMEX	DGT	Tue, Feb 2, 2021	97.80	97.80	97.80	97.80
5009	AMEX	DGT	Mon, Feb 1, 2021	96.60	96.60	95.97	96.46
5008	AMEX	DGT	Fri, Jan 29, 2021	96.75	96.83	95.28	95.48
5007	AMEX	DGT	Thu, Jan 28, 2021	97.12	98.30	97.12	97.63
5006	AMEX	DGT	Wed, Jan 27, 2021	96.70	97.62	96.52	96.52
5005	AMEX	DGT	Tue, Jan 26, 2021	99.42	99.42	98.98	99.04
5004	AMEX	DGT	Mon, Jan 25, 2021	98.69	98.99	98.69	98.99
5003	AMEX	DGT	Fri, Jan 22, 2021	99.31	99.45	99.06	99.45
5002	AMEX	DGT	Thu, Jan 21, 2021	100.87	100.87	100.09	100.46
5001	AMEX	DGT	Wed, Jan 20, 2021	100.56	100.70	100.56	100.65
5000	AMEX	DGT	Tue, Jan 19, 2021	100.16	100.16	99.91	99.91
4999	AMEX	DGT	Fri, Jan 15, 2021	99.40	99.66	99.39	99.46
4998	AMEX	DGT	Thu, Jan 14, 2021	100.33	101.75	100.33	100.74
4997	AMEX	DGT	Wed, Jan 13, 2021	100.16	100.16	100.15	100.15
4996	AMEX	DGT	Tue, Jan 12, 2021	99.70	100.16	99.52	100.15
4995	AMEX	DGT	Mon, Jan 11, 2021	98.62	99.48	98.62	99.44
4994	AMEX	DGT	Fri, Jan 8, 2021	99.74	100.06	99.70	100.06
4993	AMEX	DGT	Thu, Jan 7, 2021	99.41	100.15	99.41	99.74
4992	AMEX	DGT	Wed, Jan 6, 2021	98.82	99.69	98.82	98.86
4991	AMEX	DGT	Tue, Jan 5, 2021	95.95	97.16	95.95	97.05
4990	AMEX	DGT	Mon, Jan 4, 2021	96.34	96.34	95.18	95.72
4989	AMEX	DGT	Thu, Dec 31, 2020	95.93	96.00	95.90	96.00
4988	AMEX	DGT	Wed, Dec 30, 2020	96.59	96.59	96.07	96.15
4987	AMEX	DGT	Tue, Dec 29, 2020	96.49	96.49	95.81	95.94
4986	AMEX	DGT	Mon, Dec 28, 2020	95.99	95.99	95.74	95.74
4985	AMEX	DGT	Thu, Dec 24, 2020	95.34	95.34	95.01	95.17
4984	AMEX	DGT	Wed, Dec 23, 2020	95.39	95.41	95.22	95.22
4983	AMEX	DGT	Tue, Dec 22, 2020	94.55	94.64	94.13	94.37
4982	AMEX	DGT	Mon, Dec 21, 2020	93.96	95.11	93.23	94.85
4981	AMEX	DGT	Fri, Dec 18, 2020	96.88	96.88	96.34	96.74
4980	AMEX	DGT	Thu, Dec 17, 2020	97.26	97.26	96.85	97.12
4979	AMEX	DGT	Wed, Dec 16, 2020	96.56	96.75	96.25	96.73
4978	AMEX	DGT	Tue, Dec 15, 2020	95.77	96.54	95.77	96.54
4977	AMEX	DGT	Mon, Dec 14, 2020	96.02	96.02	95.50	95.50
4976	AMEX	DGT	Fri, Dec 11, 2020	95.72	95.72	95.14	95.72
4975	AMEX	DGT	Thu, Dec 10, 2020	95.89	96.50	95.89	96.50
4974	AMEX	DGT	Wed, Dec 9, 2020	96.80	96.80	96.33	96.33
4973	AMEX	DGT	Tue, Dec 8, 2020	95.68	96.34	95.68	96.34
4972	AMEX	DGT	Mon, Dec 7, 2020	96.33	96.33	96.33	96.33
4971	AMEX	DGT	Fri, Dec 4, 2020	96.89	96.92	96.84	96.92
4970	AMEX	DGT	Thu, Dec 3, 2020	95.85	95.85	95.63	95.63
4969	AMEX	DGT	Wed, Dec 2, 2020	94.93	95.06	94.93	95.06
4968	AMEX	DGT	Tue, Dec 1, 2020	94.48	94.58	94.39	94.39
4967	AMEX	DGT	Mon, Nov 30, 2020	93.57	93.57	92.76	92.76
4966	AMEX	DGT	Fri, Nov 27, 2020	94.00	94.73	94.00	94.48
4965	AMEX	DGT	Wed, Nov 25, 2020	94.29	94.42	93.98	94.38
4964	AMEX	DGT	Tue, Nov 24, 2020	93.49	94.62	93.35	94.60
4963	AMEX	DGT	Mon, Nov 23, 2020	91.95	92.70	91.95	92.44
4962	AMEX	DGT	Fri, Nov 20, 2020	91.44	91.56	90.97	91.31
4961	AMEX	DGT	Thu, Nov 19, 2020	90.25	91.46	90.25	91.46
4960	AMEX	DGT	Wed, Nov 18, 2020	92.26	92.29	91.28	91.28
4959	AMEX	DGT	Tue, Nov 17, 2020	91.25	92.01	91.25	92.01
4958	AMEX	DGT	Mon, Nov 16, 2020	91.53	91.97	91.50	91.97
4957	AMEX	DGT	Fri, Nov 13, 2020	89.77	90.26	89.77	90.26
4956	AMEX	DGT	Thu, Nov 12, 2020	89.18	89.33	88.58	88.58
4955	AMEX	DGT	Wed, Nov 11, 2020	90.59	90.59	89.79	90.13
4954	AMEX	DGT	Tue, Nov 10, 2020	89.73	90.10	89.69	90.01
4953	AMEX	DGT	Mon, Nov 9, 2020	90.05	90.05	87.87	88.93
4952	AMEX	DGT	Fri, Nov 6, 2020	85.30	85.39	85.14	85.28
4951	AMEX	DGT	Thu, Nov 5, 2020	84.54	85.24	84.54	85.03
4950	AMEX	DGT	Wed, Nov 4, 2020	83.01	83.96	82.87	83.34
4949	AMEX	DGT	Tue, Nov 3, 2020	83.04	83.19	83.04	83.19
4948	AMEX	DGT	Mon, Nov 2, 2020	81.09	81.30	80.83	81.30
4947	AMEX	DGT	Fri, Oct 30, 2020	80.20	80.20	79.45	79.89
4946	AMEX	DGT	Thu, Oct 29, 2020	79.50	80.47	78.96	80.47
4945	AMEX	DGT	Wed, Oct 28, 2020	80.66	80.78	79.65	79.65
4944	AMEX	DGT	Tue, Oct 27, 2020	82.56	82.92	82.50	82.50
4943	AMEX	DGT	Mon, Oct 26, 2020	84.15	84.15	83.15	83.44
4942	AMEX	DGT	Fri, Oct 23, 2020	85.13	85.13	85.13	85.13
4941	AMEX	DGT	Thu, Oct 22, 2020	84.53	84.70	84.39	84.59
4940	AMEX	DGT	Wed, Oct 21, 2020	84.59	84.59	84.23	84.23
4939	AMEX	DGT	Tue, Oct 20, 2020	84.17	84.76	84.17	84.41
4938	AMEX	DGT	Mon, Oct 19, 2020	84.75	84.75	83.69	83.69
4937	AMEX	DGT	Fri, Oct 16, 2020	84.28	84.54	84.28	84.40
4936	AMEX	DGT	Thu, Oct 15, 2020	82.95	84.30	82.95	83.91
4935	AMEX	DGT	Wed, Oct 14, 2020	84.55	84.55	84.55	84.55
4934	AMEX	DGT	Tue, Oct 13, 2020	84.67	84.94	84.51	84.94
4933	AMEX	DGT	Mon, Oct 12, 2020	85.43	85.70	85.43	85.70
4932	AMEX	DGT	Fri, Oct 9, 2020	84.97	85.03	84.90	85.02
4931	AMEX	DGT	Thu, Oct 8, 2020	84.24	84.87	84.24	84.82
4930	AMEX	DGT	Wed, Oct 7, 2020	83.56	84.12	83.56	84.12
4929	AMEX	DGT	Tue, Oct 6, 2020	83.90	83.90	82.78	82.78
4928	AMEX	DGT	Mon, Oct 5, 2020	83.39	83.39	83.39	83.39
4927	AMEX	DGT	Fri, Oct 2, 2020	81.64	82.18	81.43	82.07
4926	AMEX	DGT	Thu, Oct 1, 2020	82.00	82.07	82.00	82.07
4925	AMEX	DGT	Wed, Sep 30, 2020	82.36	82.36	79.15	82.08
4924	AMEX	DGT	Tue, Sep 29, 2020	81.96	82.04	81.69	81.70
4923	AMEX	DGT	Mon, Sep 28, 2020	82.35	82.45	82.08	82.21
4922	AMEX	DGT	Fri, Sep 25, 2020	79.60	80.90	79.60	80.90
4921	AMEX	DGT	Thu, Sep 24, 2020	79.78	80.37	79.78	80.37
4920	AMEX	DGT	Wed, Sep 23, 2020	81.93	81.93	80.38	80.38
4919	AMEX	DGT	Tue, Sep 22, 2020	81.89	81.89	81.19	81.83
4918	AMEX	DGT	Mon, Sep 21, 2020	82.12	82.50	80.71	81.79
4917	AMEX	DGT	Fri, Sep 18, 2020	84.49	84.78	83.72	83.89
4916	AMEX	DGT	Thu, Sep 17, 2020	84.82	85.00	84.82	84.99
4915	AMEX	DGT	Wed, Sep 16, 2020	85.63	86.15	85.45	85.45
4914	AMEX	DGT	Tue, Sep 15, 2020	85.66	85.66	85.42	85.42
4913	AMEX	DGT	Mon, Sep 14, 2020	85.21	85.32	84.80	85.18
4912	AMEX	DGT	Fri, Sep 11, 2020	84.25	84.25	84.19	84.19
4911	AMEX	DGT	Thu, Sep 10, 2020	85.37	85.37	83.81	83.81
4910	AMEX	DGT	Wed, Sep 9, 2020	84.47	85.28	84.47	84.97
4909	AMEX	DGT	Tue, Sep 8, 2020	83.56	84.04	83.39	83.44
4908	AMEX	DGT	Fri, Sep 4, 2020	85.49	85.49	83.96	85.11
4907	AMEX	DGT	Thu, Sep 3, 2020	86.66	86.96	84.76	84.97
4906	AMEX	DGT	Wed, Sep 2, 2020	86.29	87.11	86.11	87.11
4905	AMEX	DGT	Tue, Sep 1, 2020	85.82	85.88	85.75	85.88
4904	AMEX	DGT	Mon, Aug 31, 2020	85.08	86.18	85.08	85.84
4903	AMEX	DGT	Fri, Aug 28, 2020	87.17	87.17	85.99	86.34
4902	AMEX	DGT	Thu, Aug 27, 2020	86.07	86.07	85.41	85.72
4901	AMEX	DGT	Wed, Aug 26, 2020	85.66	86.10	85.66	86.05
4900	AMEX	DGT	Tue, Aug 25, 2020	85.59	85.59	84.95	85.43
4899	AMEX	DGT	Mon, Aug 24, 2020	85.06	85.11	85.06	85.11
4898	AMEX	DGT	Fri, Aug 21, 2020	83.68	83.94	83.60	83.94
4897	AMEX	DGT	Thu, Aug 20, 2020	83.42	84.07	83.42	84.07
4896	AMEX	DGT	Wed, Aug 19, 2020	84.91	84.91	84.26	84.26
4895	AMEX	DGT	Tue, Aug 18, 2020	84.90	84.90	84.40	84.57
4894	AMEX	DGT	Mon, Aug 17, 2020	84.69	84.69	84.64	84.64
4893	AMEX	DGT	Fri, Aug 14, 2020	84.40	84.41	84.40	84.41
4892	AMEX	DGT	Thu, Aug 13, 2020	84.84	84.84	84.54	84.54
4891	AMEX	DGT	Wed, Aug 12, 2020	85.28	85.28	85.12	85.12
4890	AMEX	DGT	Tue, Aug 11, 2020	84.56	84.66	83.67	83.67
4889	AMEX	DGT	Mon, Aug 10, 2020	83.53	83.53	83.53	83.53
4888	AMEX	DGT	Fri, Aug 7, 2020	83.00	83.00	82.99	82.99
4887	AMEX	DGT	Thu, Aug 6, 2020	83.23	83.23	83.23	83.23
4886	AMEX	DGT	Wed, Aug 5, 2020	83.04	83.04	82.96	82.96
4885	AMEX	DGT	Tue, Aug 4, 2020	81.81	82.33	81.81	82.33
4884	AMEX	DGT	Mon, Aug 3, 2020	81.69	81.71	81.63	81.71
4883	AMEX	DGT	Fri, Jul 31, 2020	80.19	80.71	80.11	80.71
4882	AMEX	DGT	Thu, Jul 30, 2020	81.43	81.89	81.43	81.86
4881	AMEX	DGT	Wed, Jul 29, 2020	82.17	82.61	82.13	82.61
4880	AMEX	DGT	Tue, Jul 28, 2020	82.08	82.40	81.97	81.97
4879	AMEX	DGT	Mon, Jul 27, 2020	82.31	82.54	82.31	82.54
4878	AMEX	DGT	Fri, Jul 24, 2020	81.63	81.71	81.63	81.71
4877	AMEX	DGT	Thu, Jul 23, 2020	82.10	82.10	82.10	82.10
4876	AMEX	DGT	Wed, Jul 22, 2020	82.53	82.93	82.53	82.93
4875	AMEX	DGT	Tue, Jul 21, 2020	82.76	83.04	82.54	82.54
4874	AMEX	DGT	Mon, Jul 20, 2020	82.24	82.43	82.13	82.43
4873	AMEX	DGT	Fri, Jul 17, 2020	81.92	82.07	81.92	82.07
4872	AMEX	DGT	Thu, Jul 16, 2020	81.65	81.77	81.65	81.77
4871	AMEX	DGT	Wed, Jul 15, 2020	82.26	82.34	81.81	82.02
4870	AMEX	DGT	Tue, Jul 14, 2020	79.84	81.14	79.84	81.14
4869	AMEX	DGT	Mon, Jul 13, 2020	80.91	81.30	79.88	79.88
4868	AMEX	DGT	Fri, Jul 10, 2020	79.07	80.24	79.07	80.24
4867	AMEX	DGT	Thu, Jul 9, 2020	79.66	79.66	79.15	79.15
4866	AMEX	DGT	Wed, Jul 8, 2020	79.40	80.14	79.40	80.14
4865	AMEX	DGT	Tue, Jul 7, 2020	79.66	79.66	79.45	79.45
4864	AMEX	DGT	Mon, Jul 6, 2020	80.53	80.63	80.53	80.63
4863	AMEX	DGT	Thu, Jul 2, 2020	79.45	79.87	79.14	79.14
4862	AMEX	DGT	Wed, Jul 1, 2020	78.12	78.33	78.11	78.33
4861	AMEX	DGT	Tue, Jun 30, 2020	76.57	78.16	76.57	78.16
4860	AMEX	DGT	Mon, Jun 29, 2020	77.14	77.51	77.14	77.51
4859	AMEX	DGT	Fri, Jun 26, 2020	77.49	77.49	76.47	76.47
4858	AMEX	DGT	Thu, Jun 25, 2020	76.87	77.95	76.87	77.95
4857	AMEX	DGT	Wed, Jun 24, 2020	77.85	77.85	77.02	77.14
4856	AMEX	DGT	Tue, Jun 23, 2020	79.78	79.78	79.26	79.26
4855	AMEX	DGT	Mon, Jun 22, 2020	78.46	78.82	78.26	78.74
4854	AMEX	DGT	Fri, Jun 19, 2020	80.37	80.37	78.70	78.12
4853	AMEX	DGT	Thu, Jun 18, 2020	78.62	79.15	77.99	79.07
4852	AMEX	DGT	Wed, Jun 17, 2020	80.29	80.29	79.38	79.38
4851	AMEX	DGT	Tue, Jun 16, 2020	80.44	80.44	79.07	79.42
4850	AMEX	DGT	Mon, Jun 15, 2020	75.45	78.35	75.45	78.22
4849	AMEX	DGT	Fri, Jun 12, 2020	78.38	78.38	76.36	77.92
4848	AMEX	DGT	Thu, Jun 11, 2020	78.61	79.10	76.57	76.57
4847	AMEX	DGT	Wed, Jun 10, 2020	81.99	82.00	81.65	81.65
4846	AMEX	DGT	Tue, Jun 9, 2020	82.27	82.59	81.50	82.37
4845	AMEX	DGT	Mon, Jun 8, 2020	82.47	83.28	82.36	83.28
4844	AMEX	DGT	Fri, Jun 5, 2020	82.16	82.31	81.95	82.07
4843	AMEX	DGT	Thu, Jun 4, 2020	79.50	80.30	79.50	79.64
4842	AMEX	DGT	Wed, Jun 3, 2020	79.61	80.16	79.61	80.16
4841	AMEX	DGT	Tue, Jun 2, 2020	78.35	78.35	78.35	78.35
4840	AMEX	DGT	Mon, Jun 1, 2020	76.28	77.38	76.28	77.38
4839	AMEX	DGT	Fri, May 29, 2020	75.96	76.61	75.60	76.61
4838	AMEX	DGT	Thu, May 28, 2020	77.24	77.47	76.41	76.57
4837	AMEX	DGT	Wed, May 27, 2020	76.03	76.40	75.61	76.40
4836	AMEX	DGT	Tue, May 26, 2020	75.21	75.56	74.76	75.04
4835	AMEX	DGT	Fri, May 22, 2020	72.55	73.33	72.55	73.33
4834	AMEX	DGT	Thu, May 21, 2020	74.22	74.22	73.52	73.56
4833	AMEX	DGT	Wed, May 20, 2020	73.97	74.33	73.97	74.14
4832	AMEX	DGT	Tue, May 19, 2020	73.55	73.55	72.87	72.87
4831	AMEX	DGT	Mon, May 18, 2020	72.62	73.82	72.62	73.79
4830	AMEX	DGT	Fri, May 15, 2020	70.86	70.86	70.27	70.79
4829	AMEX	DGT	Thu, May 14, 2020	69.46	70.79	68.73	70.68
4828	AMEX	DGT	Wed, May 13, 2020	71.19	71.19	70.16	70.67
4827	AMEX	DGT	Tue, May 12, 2020	72.78	72.78	71.85	71.85
4826	AMEX	DGT	Mon, May 11, 2020	72.43	73.33	72.43	73.03
4825	AMEX	DGT	Fri, May 8, 2020	72.71	73.00	72.50	72.98
4824	AMEX	DGT	Thu, May 7, 2020	71.94	71.99	71.74	71.99
4823	AMEX	DGT	Wed, May 6, 2020	71.74	71.77	70.93	70.93
4822	AMEX	DGT	Tue, May 5, 2020	71.65	72.28	71.49	71.66
4821	AMEX	DGT	Mon, May 4, 2020	70.83	71.28	70.39	71.28
4820	AMEX	DGT	Fri, May 1, 2020	71.87	73.14	71.31	71.36
4819	AMEX	DGT	Thu, Apr 30, 2020	74.00	74.00	72.98	73.47
4818	AMEX	DGT	Wed, Apr 29, 2020	73.81	74.81	73.81	74.72
4817	AMEX	DGT	Tue, Apr 28, 2020	72.91	72.97	72.61	72.61
4816	AMEX	DGT	Mon, Apr 27, 2020	71.58	72.40	71.58	72.40
4815	AMEX	DGT	Fri, Apr 24, 2020	70.49	71.09	70.38	71.09
4814	AMEX	DGT	Thu, Apr 23, 2020	70.93	71.61	70.49	70.50
4813	AMEX	DGT	Wed, Apr 22, 2020	70.18	70.45	70.14	70.45
4812	AMEX	DGT	Tue, Apr 21, 2020	69.14	69.83	69.00	69.34
4811	AMEX	DGT	Mon, Apr 20, 2020	70.91	71.50	70.91	71.16
4810	AMEX	DGT	Fri, Apr 17, 2020	71.93	72.21	71.72	72.21
4809	AMEX	DGT	Thu, Apr 16, 2020	70.48	70.48	69.31	70.31
4808	AMEX	DGT	Wed, Apr 15, 2020	69.81	70.32	69.69	70.01
4807	AMEX	DGT	Tue, Apr 14, 2020	71.60	72.34	71.60	72.27
4806	AMEX	DGT	Mon, Apr 13, 2020	71.45	71.45	70.03	70.90
4805	AMEX	DGT	Thu, Apr 9, 2020	69.54	72.00	69.54	71.61
4804	AMEX	DGT	Wed, Apr 8, 2020	69.44	70.39	69.18	70.39
4803	AMEX	DGT	Tue, Apr 7, 2020	71.80	71.80	69.32	69.32
4802	AMEX	DGT	Mon, Apr 6, 2020	67.70	68.96	67.70	68.96
4801	AMEX	DGT	Fri, Apr 3, 2020	65.76	66.16	64.69	65.36
4800	AMEX	DGT	Thu, Apr 2, 2020	64.80	66.65	64.80	66.65
4799	AMEX	DGT	Wed, Apr 1, 2020	65.67	66.09	64.75	64.75
4798	AMEX	DGT	Tue, Mar 31, 2020	67.89	68.65	67.25	67.82
4797	AMEX	DGT	Mon, Mar 30, 2020	67.63	69.10	67.02	69.00
4796	AMEX	DGT	Fri, Mar 27, 2020	66.77	68.31	66.56	67.04
4795	AMEX	DGT	Thu, Mar 26, 2020	66.41	69.62	66.26	69.57
4794	AMEX	DGT	Wed, Mar 25, 2020	65.03	68.07	64.90	66.46
4793	AMEX	DGT	Tue, Mar 24, 2020	62.76	64.56	62.39	64.56
4792	AMEX	DGT	Mon, Mar 23, 2020	59.98	60.53	56.56	59.47
4791	AMEX	DGT	Fri, Mar 20, 2020	63.28	63.98	60.68	60.35
4790	AMEX	DGT	Thu, Mar 19, 2020	62.03	63.00	59.67	62.50
4789	AMEX	DGT	Wed, Mar 18, 2020	61.26	62.90	59.65	61.45
4788	AMEX	DGT	Tue, Mar 17, 2020	62.32	64.98	61.32	64.90
4787	AMEX	DGT	Mon, Mar 16, 2020	61.49	64.68	61.49	61.93
4786	AMEX	DGT	Fri, Mar 13, 2020	68.42	69.33	65.10	69.33
4785	AMEX	DGT	Thu, Mar 12, 2020	65.91	69.71	64.63	65.19
4784	AMEX	DGT	Wed, Mar 11, 2020	74.00	74.00	72.53	72.53
4783	AMEX	DGT	Tue, Mar 10, 2020	75.93	75.98	73.70	75.98
4782	AMEX	DGT	Mon, Mar 9, 2020	74.07	75.21	72.42	73.18
4781	AMEX	DGT	Fri, Mar 6, 2020	78.38	79.63	78.37	79.63
4780	AMEX	DGT	Thu, Mar 5, 2020	81.71	81.71	80.93	80.98
4779	AMEX	DGT	Wed, Mar 4, 2020	82.55	83.63	81.89	83.63
4778	AMEX	DGT	Tue, Mar 3, 2020	82.89	82.89	80.72	80.82
4777	AMEX	DGT	Mon, Mar 2, 2020	80.38	82.60	80.20	82.60
4776	AMEX	DGT	Fri, Feb 28, 2020	79.13	80.25	78.48	80.25
4775	AMEX	DGT	Thu, Feb 27, 2020	82.66	83.46	81.04	81.04
4774	AMEX	DGT	Wed, Feb 26, 2020	85.08	85.08	84.00	84.00
4773	AMEX	DGT	Tue, Feb 25, 2020	86.42	86.42	83.98	83.98
4772	AMEX	DGT	Mon, Feb 24, 2020	86.35	86.85	86.01	86.20
4771	AMEX	DGT	Fri, Feb 21, 2020	89.33	89.36	89.33	89.36
4770	AMEX	DGT	Thu, Feb 20, 2020	90.07	90.07	89.19	89.81
4769	AMEX	DGT	Wed, Feb 19, 2020	90.32	90.37	90.23	90.23
4768	AMEX	DGT	Tue, Feb 18, 2020	90.18	90.18	89.97	89.97
4767	AMEX	DGT	Fri, Feb 14, 2020	90.74	90.74	90.48	90.48
4766	AMEX	DGT	Thu, Feb 13, 2020	90.40	90.63	90.29	90.63
4765	AMEX	DGT	Wed, Feb 12, 2020	91.01	91.15	91.01	91.15
4764	AMEX	DGT	Tue, Feb 11, 2020	90.55	90.79	90.31	90.40
4763	AMEX	DGT	Mon, Feb 10, 2020	89.46	89.89	89.41	89.89
4762	AMEX	DGT	Fri, Feb 7, 2020	89.45	89.54	89.45	89.54
4761	AMEX	DGT	Thu, Feb 6, 2020	90.23	90.23	90.23	90.23
4760	AMEX	DGT	Wed, Feb 5, 2020	89.79	89.79	89.73	89.73
4759	AMEX	DGT	Tue, Feb 4, 2020	88.75	88.76	88.69	88.69
4758	AMEX	DGT	Mon, Feb 3, 2020	87.18	87.78	86.94	87.25
4757	AMEX	DGT	Fri, Jan 31, 2020	87.80	87.80	86.67	86.67
4756	AMEX	DGT	Thu, Jan 30, 2020	87.83	88.46	87.56	88.46
4755	AMEX	DGT	Wed, Jan 29, 2020	88.67	88.67	88.67	88.67
4754	AMEX	DGT	Tue, Jan 28, 2020	88.61	88.73	88.61	88.72
4753	AMEX	DGT	Mon, Jan 27, 2020	87.56	88.00	87.56	88.00
4752	AMEX	DGT	Fri, Jan 24, 2020	90.38	90.38	89.50	89.50
4751	AMEX	DGT	Thu, Jan 23, 2020	89.82	90.20	89.82	90.20
4750	AMEX	DGT	Wed, Jan 22, 2020	90.39	90.39	90.30	90.30
4749	AMEX	DGT	Tue, Jan 21, 2020	90.48	90.53	90.41	90.44
4748	AMEX	DGT	Fri, Jan 17, 2020	91.01	91.04	91.01	91.04
4747	AMEX	DGT	Thu, Jan 16, 2020	90.52	90.68	90.46	90.68
4746	AMEX	DGT	Wed, Jan 15, 2020	90.27	90.27	90.04	90.11
4745	AMEX	DGT	Tue, Jan 14, 2020	90.24	90.38	89.97	90.29
4744	AMEX	DGT	Mon, Jan 13, 2020	90.01	90.31	90.01	90.31
4743	AMEX	DGT	Fri, Jan 10, 2020	89.80	89.80	89.80	89.80
4742	AMEX	DGT	Thu, Jan 9, 2020	90.26	90.26	89.92	90.18
4741	AMEX	DGT	Wed, Jan 8, 2020	90.10	90.10	89.85	89.89
4740	AMEX	DGT	Tue, Jan 7, 2020	89.56	89.70	89.51	89.51
4739	AMEX	DGT	Mon, Jan 6, 2020	89.13	89.73	89.13	89.70
4738	AMEX	DGT	Fri, Jan 3, 2020	89.68	89.77	89.59	89.59
4737	AMEX	DGT	Thu, Jan 2, 2020	90.09	90.57	90.09	90.57
4736	AMEX	DGT	Tue, Dec 31, 2019	89.16	89.62	89.14	89.62
4735	AMEX	DGT	Mon, Dec 30, 2019	89.75	89.75	89.48	89.48
4734	AMEX	DGT	Fri, Dec 27, 2019	90.24	90.24	89.48	89.97
4733	AMEX	DGT	Thu, Dec 26, 2019	89.88	89.88	89.72	89.75
4732	AMEX	DGT	Tue, Dec 24, 2019	89.60	89.60	89.49	89.49
4731	AMEX	DGT	Mon, Dec 23, 2019	89.65	89.65	89.36	89.48
4730	AMEX	DGT	Fri, Dec 20, 2019	90.09	90.09	90.04	89.56
4729	AMEX	DGT	Thu, Dec 19, 2019	89.45	89.89	88.98	89.70
4728	AMEX	DGT	Wed, Dec 18, 2019	89.62	89.62	89.62	89.62
4727	AMEX	DGT	Tue, Dec 17, 2019	89.64	89.80	89.55	89.73
4726	AMEX	DGT	Mon, Dec 16, 2019	89.85	89.85	89.80	89.80
4725	AMEX	DGT	Fri, Dec 13, 2019	89.20	89.59	88.91	88.98
4724	AMEX	DGT	Thu, Dec 12, 2019	87.94	88.82	87.94	88.82
4723	AMEX	DGT	Wed, Dec 11, 2019	87.80	87.83	87.80	87.83
4722	AMEX	DGT	Tue, Dec 10, 2019	87.58	87.58	87.26	87.39
4721	AMEX	DGT	Mon, Dec 9, 2019	87.69	87.69	87.57	87.57
4720	AMEX	DGT	Fri, Dec 6, 2019	87.30	87.62	87.30	87.62
4719	AMEX	DGT	Thu, Dec 5, 2019	86.80	86.86	86.75	86.75
4718	AMEX	DGT	Wed, Dec 4, 2019	86.85	86.85	86.85	86.85
4717	AMEX	DGT	Tue, Dec 3, 2019	85.88	86.12	85.69	86.12
4716	AMEX	DGT	Mon, Dec 2, 2019	86.91	87.10	86.52	86.71
4715	AMEX	DGT	Fri, Nov 29, 2019	87.29	87.29	87.29	87.29
4714	AMEX	DGT	Wed, Nov 27, 2019	87.64	87.86	87.64	87.85
4713	AMEX	DGT	Tue, Nov 26, 2019	87.78	87.78	87.41	87.56
4712	AMEX	DGT	Mon, Nov 25, 2019	87.59	87.71	87.59	87.71
4711	AMEX	DGT	Fri, Nov 22, 2019	86.98	86.98	86.98	86.98
4710	AMEX	DGT	Thu, Nov 21, 2019	86.84	86.84	86.77	86.77
4709	AMEX	DGT	Wed, Nov 20, 2019	86.78	86.81	86.67	86.70
4708	AMEX	DGT	Tue, Nov 19, 2019	87.25	87.25	87.03	87.08
4707	AMEX	DGT	Mon, Nov 18, 2019	87.23	87.23	87.23	87.23
4706	AMEX	DGT	Fri, Nov 15, 2019	87.34	87.41	87.34	87.37
4705	AMEX	DGT	Thu, Nov 14, 2019	86.56	86.64	86.56	86.64
4704	AMEX	DGT	Wed, Nov 13, 2019	86.90	86.90	86.82	86.82
4703	AMEX	DGT	Tue, Nov 12, 2019	87.17	87.17	87.06	87.06
4702	AMEX	DGT	Mon, Nov 11, 2019	87.12	87.12	87.12	87.12
4701	AMEX	DGT	Fri, Nov 8, 2019	87.06	87.32	87.06	87.32
4700	AMEX	DGT	Thu, Nov 7, 2019	87.40	87.42	87.23	87.23
4699	AMEX	DGT	Wed, Nov 6, 2019	86.95	86.95	86.85	86.86
4698	AMEX	DGT	Tue, Nov 5, 2019	86.78	86.94	86.78	86.86
4697	AMEX	DGT	Mon, Nov 4, 2019	86.64	86.80	86.64	86.66
4696	AMEX	DGT	Fri, Nov 1, 2019	85.72	85.94	85.72	85.94
4695	AMEX	DGT	Thu, Oct 31, 2019	84.99	85.00	84.72	85.00
4694	AMEX	DGT	Wed, Oct 30, 2019	85.01	85.50	85.01	85.50
4693	AMEX	DGT	Tue, Oct 29, 2019	85.37	85.53	85.31	85.40
4692	AMEX	DGT	Mon, Oct 28, 2019	85.55	85.68	85.50	85.63
4691	AMEX	DGT	Fri, Oct 25, 2019	85.12	85.12	85.12	85.12
4690	AMEX	DGT	Thu, Oct 24, 2019	84.78	84.88	84.76	84.88
4689	AMEX	DGT	Wed, Oct 23, 2019	84.60	84.85	84.60	84.85
4688	AMEX	DGT	Tue, Oct 22, 2019	84.79	84.79	84.49	84.49
4687	AMEX	DGT	Mon, Oct 21, 2019	84.60	84.68	84.60	84.63
4686	AMEX	DGT	Fri, Oct 18, 2019	84.21	84.21	84.21	84.21
4685	AMEX	DGT	Thu, Oct 17, 2019	84.45	84.45	84.13	84.35
4684	AMEX	DGT	Wed, Oct 16, 2019	84.10	84.10	84.09	84.09
4683	AMEX	DGT	Tue, Oct 15, 2019	84.00	84.12	84.00	84.12
4682	AMEX	DGT	Mon, Oct 14, 2019	83.24	83.36	83.19	83.19
4681	AMEX	DGT	Fri, Oct 11, 2019	83.20	83.87	83.20	83.56
4680	AMEX	DGT	Thu, Oct 10, 2019	82.04	82.05	82.04	82.05
4679	AMEX	DGT	Wed, Oct 9, 2019	81.30	81.52	81.28	81.32
4678	AMEX	DGT	Tue, Oct 8, 2019	81.10	81.22	80.65	80.65
4677	AMEX	DGT	Mon, Oct 7, 2019	81.78	81.78	81.66	81.66
4676	AMEX	DGT	Fri, Oct 4, 2019	81.39	82.00	81.39	82.00
4675	AMEX	DGT	Thu, Oct 3, 2019	80.88	81.23	80.71	81.19
4674	AMEX	DGT	Wed, Oct 2, 2019	81.73	81.73	80.66	80.82
4673	AMEX	DGT	Tue, Oct 1, 2019	83.51	83.51	82.45	82.46
4672	AMEX	DGT	Mon, Sep 30, 2019	83.33	83.40	83.33	83.40
4671	AMEX	DGT	Fri, Sep 27, 2019	83.46	83.62	83.11	83.11
4670	AMEX	DGT	Thu, Sep 26, 2019	83.70	83.70	83.40	83.44
4669	AMEX	DGT	Wed, Sep 25, 2019	82.97	83.47	82.83	83.40
4668	AMEX	DGT	Tue, Sep 24, 2019	84.07	84.07	83.15	83.35
4667	AMEX	DGT	Mon, Sep 23, 2019	83.79	83.86	83.69	83.82
4666	AMEX	DGT	Fri, Sep 20, 2019	85.20	85.20	85.07	84.36
4665	AMEX	DGT	Thu, Sep 19, 2019	85.42	85.48	85.22	85.22
4664	AMEX	DGT	Wed, Sep 18, 2019	85.08	85.16	84.55	85.16
4663	AMEX	DGT	Tue, Sep 17, 2019	84.94	85.26	84.94	85.26
4662	AMEX	DGT	Mon, Sep 16, 2019	85.30	85.30	85.22	85.29
4661	AMEX	DGT	Fri, Sep 13, 2019	85.68	85.71	85.63	85.71
4660	AMEX	DGT	Thu, Sep 12, 2019	85.26	85.46	85.03	85.35
4659	AMEX	DGT	Wed, Sep 11, 2019	84.55	84.95	84.42	84.95
4658	AMEX	DGT	Tue, Sep 10, 2019	84.06	84.25	84.06	84.25
4657	AMEX	DGT	Mon, Sep 9, 2019	83.93	84.03	83.79	84.03
4656	AMEX	DGT	Fri, Sep 6, 2019	83.67	83.71	83.62	83.71
4655	AMEX	DGT	Thu, Sep 5, 2019	83.56	83.56	83.55	83.55
4654	AMEX	DGT	Wed, Sep 4, 2019	82.49	82.67	82.49	82.67
4653	AMEX	DGT	Tue, Sep 3, 2019	81.30	81.58	81.30	81.58
4652	AMEX	DGT	Fri, Aug 30, 2019	82.09	82.09	81.86	81.99
4651	AMEX	DGT	Thu, Aug 29, 2019	81.56	81.71	81.43	81.71
4650	AMEX	DGT	Wed, Aug 28, 2019	80.24	80.99	80.24	80.88
4649	AMEX	DGT	Tue, Aug 27, 2019	80.83	80.87	80.52	80.53
4648	AMEX	DGT	Mon, Aug 26, 2019	80.52	80.63	80.52	80.63
4647	AMEX	DGT	Fri, Aug 23, 2019	81.37	81.71	79.83	79.83
4646	AMEX	DGT	Thu, Aug 22, 2019	81.90	81.90	81.20	81.58
4645	AMEX	DGT	Wed, Aug 21, 2019	81.71	81.71	81.69	81.69
4644	AMEX	DGT	Tue, Aug 20, 2019	81.15	81.15	81.15	81.15
4643	AMEX	DGT	Mon, Aug 19, 2019	81.51	81.71	81.51	81.70
4642	AMEX	DGT	Fri, Aug 16, 2019	80.37	80.95	80.37	80.95
4641	AMEX	DGT	Thu, Aug 15, 2019	80.10	80.10	80.10	80.10
4640	AMEX	DGT	Wed, Aug 14, 2019	80.88	80.88	79.86	80.04
4639	AMEX	DGT	Tue, Aug 13, 2019	81.23	82.34	81.23	82.20
4638	AMEX	DGT	Mon, Aug 12, 2019	81.79	81.79	81.37	81.37
4637	AMEX	DGT	Fri, Aug 9, 2019	82.35	82.35	81.94	82.34
4636	AMEX	DGT	Thu, Aug 8, 2019	82.10	82.84	82.10	82.79
4635	AMEX	DGT	Wed, Aug 7, 2019	80.95	81.83	80.62	81.83
4634	AMEX	DGT	Tue, Aug 6, 2019	81.58	81.68	81.18	81.68
4633	AMEX	DGT	Mon, Aug 5, 2019	81.45	81.45	80.96	80.96
4632	AMEX	DGT	Fri, Aug 2, 2019	83.34	83.39	82.78	83.13
4631	AMEX	DGT	Thu, Aug 1, 2019	84.75	85.30	83.53	83.85
4630	AMEX	DGT	Wed, Jul 31, 2019	85.09	85.35	84.05	84.42
4629	AMEX	DGT	Tue, Jul 30, 2019	85.19	85.29	85.19	85.29
4628	AMEX	DGT	Mon, Jul 29, 2019	85.83	85.99	85.80	85.99
4627	AMEX	DGT	Fri, Jul 26, 2019	85.73	85.95	85.70	85.95
4626	AMEX	DGT	Thu, Jul 25, 2019	85.51	85.51	85.47	85.47
4625	AMEX	DGT	Wed, Jul 24, 2019	85.87	86.01	85.87	86.01
4624	AMEX	DGT	Tue, Jul 23, 2019	86.03	86.03	86.01	86.01
4623	AMEX	DGT	Mon, Jul 22, 2019	85.52	85.52	85.44	85.44
4622	AMEX	DGT	Fri, Jul 19, 2019	85.43	85.43	85.43	85.43
4621	AMEX	DGT	Thu, Jul 18, 2019	85.08	85.59	85.08	85.59
4620	AMEX	DGT	Wed, Jul 17, 2019	85.40	85.40	85.40	85.40
4619	AMEX	DGT	Tue, Jul 16, 2019	86.06	86.06	85.92	85.92
4618	AMEX	DGT	Mon, Jul 15, 2019	86.04	86.10	86.01	86.01
4617	AMEX	DGT	Fri, Jul 12, 2019	85.83	85.95	85.83	85.95
4616	AMEX	DGT	Thu, Jul 11, 2019	85.37	85.63	85.35	85.63
4615	AMEX	DGT	Wed, Jul 10, 2019	85.80	85.80	85.52	85.55
4614	AMEX	DGT	Tue, Jul 9, 2019	84.92	85.28	84.92	85.28
4613	AMEX	DGT	Mon, Jul 8, 2019	85.50	85.50	85.33	85.37
4612	AMEX	DGT	Fri, Jul 5, 2019	85.56	85.72	85.56	85.72
4611	AMEX	DGT	Wed, Jul 3, 2019	85.99	86.08	85.90	86.06
4610	AMEX	DGT	Tue, Jul 2, 2019	85.46	85.68	85.46	85.61
4609	AMEX	DGT	Mon, Jul 1, 2019	85.82	85.82	85.36	85.47
4608	AMEX	DGT	Fri, Jun 28, 2019	84.81	85.01	84.81	84.86
4607	AMEX	DGT	Thu, Jun 27, 2019	84.72	84.72	84.50	84.66
4606	AMEX	DGT	Wed, Jun 26, 2019	84.96	84.96	84.42	84.43
4605	AMEX	DGT	Tue, Jun 25, 2019	85.08	85.08	84.40	84.41
4604	AMEX	DGT	Mon, Jun 24, 2019	85.13	85.16	84.96	84.96
4603	AMEX	DGT	Fri, Jun 21, 2019	85.83	86.03	85.80	84.92
4602	AMEX	DGT	Thu, Jun 20, 2019	85.92	86.05	85.54	86.05
4601	AMEX	DGT	Wed, Jun 19, 2019	85.00	85.41	84.86	85.32
4600	AMEX	DGT	Tue, Jun 18, 2019	84.95	84.95	84.69	84.76
4599	AMEX	DGT	Mon, Jun 17, 2019	83.79	83.79	83.55	83.55
4598	AMEX	DGT	Fri, Jun 14, 2019	83.61	83.61	83.55	83.55
4597	AMEX	DGT	Thu, Jun 13, 2019	83.84	83.90	83.84	83.89
4596	AMEX	DGT	Wed, Jun 12, 2019	83.88	84.05	83.75	83.75
4595	AMEX	DGT	Tue, Jun 11, 2019	84.53	84.53	84.18	84.18
4594	AMEX	DGT	Mon, Jun 10, 2019	83.75	83.80	83.75	83.80
4593	AMEX	DGT	Fri, Jun 7, 2019	83.79	83.80	83.43	83.49
4592	AMEX	DGT	Thu, Jun 6, 2019	82.65	82.65	82.65	82.65
4591	AMEX	DGT	Wed, Jun 5, 2019	82.45	82.45	81.97	82.34
4590	AMEX	DGT	Tue, Jun 4, 2019	81.53	82.23	81.53	82.23
4589	AMEX	DGT	Mon, Jun 3, 2019	80.79	81.06	80.59	80.89
4588	AMEX	DGT	Fri, May 31, 2019	80.29	80.54	80.25	80.42
4587	AMEX	DGT	Thu, May 30, 2019	81.12	81.26	81.12	81.26
4586	AMEX	DGT	Wed, May 29, 2019	81.04	81.04	81.04	81.04
4585	AMEX	DGT	Tue, May 28, 2019	82.27	82.27	81.43	81.43
4584	AMEX	DGT	Fri, May 24, 2019	82.27	82.27	82.17	82.18
4583	AMEX	DGT	Thu, May 23, 2019	81.51	81.68	81.51	81.68
4582	AMEX	DGT	Wed, May 22, 2019	82.68	82.68	82.68	82.68
4581	AMEX	DGT	Tue, May 21, 2019	82.63	83.05	82.63	83.05
4580	AMEX	DGT	Mon, May 20, 2019	82.27	82.41	82.16	82.32
4579	AMEX	DGT	Fri, May 17, 2019	83.00	83.00	82.54	82.64
4578	AMEX	DGT	Thu, May 16, 2019	82.85	83.40	82.68	83.22
4577	AMEX	DGT	Wed, May 15, 2019	82.05	82.91	82.05	82.72
4576	AMEX	DGT	Tue, May 14, 2019	82.50	82.88	82.43	82.45
4575	AMEX	DGT	Mon, May 13, 2019	81.75	81.78	81.56	81.68
4574	AMEX	DGT	Fri, May 10, 2019	83.10	83.52	82.57	83.52
4573	AMEX	DGT	Thu, May 9, 2019	82.54	83.39	82.54	83.23
4572	AMEX	DGT	Wed, May 8, 2019	83.85	83.85	83.74	83.74
4571	AMEX	DGT	Tue, May 7, 2019	83.57	83.83	83.57	83.83
4570	AMEX	DGT	Mon, May 6, 2019	84.23	85.29	84.23	85.29
4569	AMEX	DGT	Fri, May 3, 2019	85.62	86.01	85.62	85.98
4568	AMEX	DGT	Thu, May 2, 2019	85.40	85.40	85.10	85.18
4567	AMEX	DGT	Wed, May 1, 2019	86.00	86.36	85.41	85.41
4566	AMEX	DGT	Tue, Apr 30, 2019	85.59	85.92	85.59	85.92
4565	AMEX	DGT	Mon, Apr 29, 2019	85.65	85.88	85.65	85.79
4564	AMEX	DGT	Fri, Apr 26, 2019	85.20	85.44	85.20	85.44
4563	AMEX	DGT	Thu, Apr 25, 2019	84.70	85.22	84.70	85.22
4562	AMEX	DGT	Wed, Apr 24, 2019	85.64	85.64	85.38	85.38
4561	AMEX	DGT	Tue, Apr 23, 2019	85.68	85.93	85.59	85.93
4560	AMEX	DGT	Mon, Apr 22, 2019	85.71	85.87	85.68	85.87
4559	AMEX	DGT	Thu, Apr 18, 2019	85.81	85.81	85.75	85.77
4558	AMEX	DGT	Wed, Apr 17, 2019	85.78	85.78	85.78	85.78
4557	AMEX	DGT	Tue, Apr 16, 2019	85.59	85.77	85.35	85.60
4556	AMEX	DGT	Mon, Apr 15, 2019	85.29	85.29	85.26	85.29
4555	AMEX	DGT	Fri, Apr 12, 2019	85.47	85.47	85.47	85.47
4554	AMEX	DGT	Thu, Apr 11, 2019	84.85	84.86	84.85	84.86
4553	AMEX	DGT	Wed, Apr 10, 2019	84.95	85.10	84.76	84.93
4552	AMEX	DGT	Tue, Apr 9, 2019	84.85	84.85	84.69	84.75
4551	AMEX	DGT	Mon, Apr 8, 2019	85.01	85.15	84.98	85.15
4550	AMEX	DGT	Fri, Apr 5, 2019	85.23	85.23	85.06	85.06
4549	AMEX	DGT	Thu, Apr 4, 2019	84.78	84.89	84.69	84.89
4548	AMEX	DGT	Wed, Apr 3, 2019	84.88	84.96	84.48	84.70
4547	AMEX	DGT	Tue, Apr 2, 2019	84.25	84.61	84.23	84.45
4546	AMEX	DGT	Mon, Apr 1, 2019	84.11	84.40	83.97	84.40
4545	AMEX	DGT	Fri, Mar 29, 2019	82.93	83.16	82.82	83.16
4544	AMEX	DGT	Thu, Mar 28, 2019	82.58	82.74	82.47	82.74
4543	AMEX	DGT	Wed, Mar 27, 2019	82.81	82.82	82.34	82.76
4542	AMEX	DGT	Tue, Mar 26, 2019	82.78	82.79	82.70	82.79
4541	AMEX	DGT	Mon, Mar 25, 2019	82.26	82.48	82.26	82.48
4540	AMEX	DGT	Fri, Mar 22, 2019	83.13	83.22	82.58	82.58
4539	AMEX	DGT	Thu, Mar 21, 2019	83.71	84.37	83.71	84.37
4538	AMEX	DGT	Wed, Mar 20, 2019	83.81	84.60	83.75	84.12
4537	AMEX	DGT	Tue, Mar 19, 2019	84.37	84.48	84.12	84.12
4536	AMEX	DGT	Mon, Mar 18, 2019	83.92	84.01	83.92	84.01
4535	AMEX	DGT	Fri, Mar 15, 2019	84.08	84.08	83.92	83.51
4534	AMEX	DGT	Thu, Mar 14, 2019	83.49	83.49	83.41	83.41
4533	AMEX	DGT	Wed, Mar 13, 2019	83.12	83.60	83.12	83.57
4532	AMEX	DGT	Tue, Mar 12, 2019	83.14	83.14	83.01	83.01
4531	AMEX	DGT	Mon, Mar 11, 2019	82.10	82.87	82.10	82.85
4530	AMEX	DGT	Fri, Mar 8, 2019	81.17	81.76	81.17	81.76
4529	AMEX	DGT	Thu, Mar 7, 2019	82.17	82.17	81.72	81.95
4528	AMEX	DGT	Wed, Mar 6, 2019	83.02	83.02	82.67	82.67
4527	AMEX	DGT	Tue, Mar 5, 2019	83.12	83.40	82.95	83.28
4526	AMEX	DGT	Mon, Mar 4, 2019	83.60	83.60	82.58	83.08
4525	AMEX	DGT	Fri, Mar 1, 2019	83.23	83.34	83.21	83.34
4524	AMEX	DGT	Thu, Feb 28, 2019	83.50	83.50	83.12	83.12
4523	AMEX	DGT	Wed, Feb 27, 2019	83.65	83.65	83.41	83.62
4522	AMEX	DGT	Tue, Feb 26, 2019	83.63	83.88	83.63	83.79
4521	AMEX	DGT	Mon, Feb 25, 2019	83.90	83.93	83.53	83.63
4520	AMEX	DGT	Fri, Feb 22, 2019	83.40	83.42	83.21	83.21
4519	AMEX	DGT	Thu, Feb 21, 2019	82.96	83.07	82.80	82.86
4518	AMEX	DGT	Wed, Feb 20, 2019	83.26	83.44	83.19	83.19
4517	AMEX	DGT	Tue, Feb 19, 2019	82.75	83.24	82.75	83.13
4516	AMEX	DGT	Fri, Feb 15, 2019	82.45	82.76	82.45	82.76
4515	AMEX	DGT	Thu, Feb 14, 2019	81.66	81.90	81.62	81.90
4514	AMEX	DGT	Wed, Feb 13, 2019	82.14	82.17	82.09	82.09
4513	AMEX	DGT	Tue, Feb 12, 2019	81.57	82.18	81.57	82.01
4512	AMEX	DGT	Mon, Feb 11, 2019	80.91	81.62	80.82	80.94
4511	AMEX	DGT	Fri, Feb 8, 2019	80.39	80.86	80.39	80.86
4510	AMEX	DGT	Thu, Feb 7, 2019	81.30	81.30	80.76	81.11
4509	AMEX	DGT	Wed, Feb 6, 2019	82.14	82.14	81.99	82.07
4508	AMEX	DGT	Tue, Feb 5, 2019	82.07	82.28	82.07	82.25
4507	AMEX	DGT	Mon, Feb 4, 2019	81.14	81.71	81.14	81.69
4506	AMEX	DGT	Fri, Feb 1, 2019	81.44	81.73	81.42	81.56
4505	AMEX	DGT	Thu, Jan 31, 2019	81.46	81.64	81.46	81.64
4504	AMEX	DGT	Wed, Jan 30, 2019	80.70	81.41	80.66	81.41
4503	AMEX	DGT	Tue, Jan 29, 2019	80.44	80.44	80.29	80.30
4502	AMEX	DGT	Mon, Jan 28, 2019	79.95	80.22	79.79	80.22
4501	AMEX	DGT	Fri, Jan 25, 2019	80.90	81.02	80.76	80.76
4500	AMEX	DGT	Thu, Jan 24, 2019	79.99	79.99	79.78	79.97
4499	AMEX	DGT	Wed, Jan 23, 2019	79.73	79.82	79.40	79.79
4498	AMEX	DGT	Tue, Jan 22, 2019	79.72	79.72	79.21	79.26
4497	AMEX	DGT	Fri, Jan 18, 2019	80.21	80.60	80.21	80.40
4496	AMEX	DGT	Thu, Jan 17, 2019	78.84	79.61	78.84	79.46
4495	AMEX	DGT	Wed, Jan 16, 2019	79.10	79.24	79.10	79.17
4494	AMEX	DGT	Tue, Jan 15, 2019	78.71	78.87	78.46	78.87
4493	AMEX	DGT	Mon, Jan 14, 2019	78.22	78.40	78.22	78.40
4492	AMEX	DGT	Fri, Jan 11, 2019	78.44	78.75	78.44	78.75
4491	AMEX	DGT	Thu, Jan 10, 2019	78.13	78.96	78.13	78.96
4490	AMEX	DGT	Wed, Jan 9, 2019	78.42	78.56	78.41	78.56
4489	AMEX	DGT	Tue, Jan 8, 2019	78.08	78.09	77.77	78.09
4488	AMEX	DGT	Mon, Jan 7, 2019	77.12	77.72	76.93	77.51
4487	AMEX	DGT	Fri, Jan 4, 2019	75.88	77.40	75.66	77.02
4486	AMEX	DGT	Thu, Jan 3, 2019	74.84	75.26	74.52	74.67
4485	AMEX	DGT	Wed, Jan 2, 2019	74.14	75.68	74.14	75.61
4484	AMEX	DGT	Mon, Dec 31, 2018	75.41	75.62	74.96	75.49
4483	AMEX	DGT	Fri, Dec 28, 2018	75.63	75.84	75.10	75.12
4482	AMEX	DGT	Thu, Dec 27, 2018	73.67	74.94	73.02	74.94
4481	AMEX	DGT	Wed, Dec 26, 2018	73.23	74.88	71.65	74.88
4480	AMEX	DGT	Mon, Dec 24, 2018	73.08	73.72	71.92	72.28
4479	AMEX	DGT	Fri, Dec 21, 2018	75.05	75.70	73.89	74.05
4478	AMEX	DGT	Thu, Dec 20, 2018	75.90	76.18	75.08	75.18
4477	AMEX	DGT	Wed, Dec 19, 2018	77.59	77.97	76.02	76.22
4476	AMEX	DGT	Tue, Dec 18, 2018	77.55	77.58	77.06	77.06
4475	AMEX	DGT	Mon, Dec 17, 2018	77.69	78.14	77.02	77.03
4474	AMEX	DGT	Fri, Dec 14, 2018	78.49	78.63	78.07	78.07
4473	AMEX	DGT	Thu, Dec 13, 2018	79.48	79.48	79.05	79.24
4472	AMEX	DGT	Wed, Dec 12, 2018	79.56	79.75	79.19	79.28
4471	AMEX	DGT	Tue, Dec 11, 2018	78.93	79.27	78.30	78.30
4470	AMEX	DGT	Mon, Dec 10, 2018	78.26	78.27	77.28	78.27
4469	AMEX	DGT	Fri, Dec 7, 2018	80.11	80.11	79.24	79.31
4468	AMEX	DGT	Thu, Dec 6, 2018	78.84	79.15	78.16	78.79
4467	AMEX	DGT	Tue, Dec 4, 2018	82.26	82.26	80.50	80.50
4466	AMEX	DGT	Mon, Dec 3, 2018	82.81	82.81	82.42	82.46
4465	AMEX	DGT	Fri, Nov 30, 2018	81.39	81.44	81.39	81.44
4464	AMEX	DGT	Thu, Nov 29, 2018	81.59	81.59	81.32	81.59
4463	AMEX	DGT	Wed, Nov 28, 2018	80.55	81.45	80.51	81.45
4462	AMEX	DGT	Tue, Nov 27, 2018	79.98	80.00	79.98	80.00
4461	AMEX	DGT	Mon, Nov 26, 2018	79.84	79.90	79.84	79.90
4460	AMEX	DGT	Fri, Nov 23, 2018	79.29	79.29	79.04	79.12
4459	AMEX	DGT	Wed, Nov 21, 2018	80.02	80.15	79.95	79.95
4458	AMEX	DGT	Tue, Nov 20, 2018	79.74	79.74	78.91	78.91
4457	AMEX	DGT	Mon, Nov 19, 2018	81.06	81.07	80.72	80.72
4456	AMEX	DGT	Fri, Nov 16, 2018	81.00	81.46	81.00	81.44
4455	AMEX	DGT	Thu, Nov 15, 2018	80.07	81.11	79.73	80.99
4454	AMEX	DGT	Wed, Nov 14, 2018	80.60	80.81	80.15	80.56
4453	AMEX	DGT	Tue, Nov 13, 2018	80.81	81.24	80.46	80.52
4452	AMEX	DGT	Mon, Nov 12, 2018	81.16	81.16	80.69	80.69
4451	AMEX	DGT	Fri, Nov 9, 2018	82.13	82.21	81.66	81.87
4450	AMEX	DGT	Thu, Nov 8, 2018	82.83	82.83	82.26	82.60
4449	AMEX	DGT	Wed, Nov 7, 2018	82.74	83.02	82.74	83.02
4448	AMEX	DGT	Tue, Nov 6, 2018	81.63	81.90	81.63	81.90
4447	AMEX	DGT	Mon, Nov 5, 2018	81.28	81.28	81.27	81.27
4446	AMEX	DGT	Fri, Nov 2, 2018	81.51	81.78	80.29	80.74
4445	AMEX	DGT	Thu, Nov 1, 2018	80.82	80.82	80.74	80.74
4444	AMEX	DGT	Wed, Oct 31, 2018	80.18	80.34	80.18	80.34
4443	AMEX	DGT	Tue, Oct 30, 2018	78.83	79.31	78.63	79.31
4442	AMEX	DGT	Mon, Oct 29, 2018	79.72	79.74	79.09	79.09
4441	AMEX	DGT	Fri, Oct 26, 2018	77.64	79.10	77.64	78.73
4440	AMEX	DGT	Thu, Oct 25, 2018	79.09	80.02	78.95	79.67
4439	AMEX	DGT	Wed, Oct 24, 2018	80.88	80.88	78.58	78.58
4438	AMEX	DGT	Tue, Oct 23, 2018	80.37	81.42	80.00	81.42
4437	AMEX	DGT	Mon, Oct 22, 2018	81.73	81.73	81.73	81.73
4436	AMEX	DGT	Fri, Oct 19, 2018	82.17	82.23	82.06	82.14
4435	AMEX	DGT	Thu, Oct 18, 2018	81.92	81.92	81.75	81.75
4434	AMEX	DGT	Wed, Oct 17, 2018	82.65	83.26	82.64	83.03
4433	AMEX	DGT	Tue, Oct 16, 2018	82.67	83.41	82.67	83.36
4432	AMEX	DGT	Mon, Oct 15, 2018	81.56	82.48	81.56	82.01
4431	AMEX	DGT	Fri, Oct 12, 2018	82.72	82.72	81.53	82.31
4430	AMEX	DGT	Thu, Oct 11, 2018	82.75	82.95	81.50	81.63
4429	AMEX	DGT	Wed, Oct 10, 2018	84.70	84.70	83.37	83.47
4428	AMEX	DGT	Tue, Oct 9, 2018	84.50	85.24	84.50	85.08
4427	AMEX	DGT	Mon, Oct 8, 2018	84.76	84.83	84.59	84.79
4426	AMEX	DGT	Fri, Oct 5, 2018	85.19	85.20	84.75	84.79
4425	AMEX	DGT	Thu, Oct 4, 2018	86.13	86.25	85.20	85.65
4424	AMEX	DGT	Wed, Oct 3, 2018	86.83	86.83	86.61	86.69
4423	AMEX	DGT	Tue, Oct 2, 2018	86.27	86.77	86.27	86.62
4422	AMEX	DGT	Mon, Oct 1, 2018	86.78	86.78	86.54	86.54
4421	AMEX	DGT	Fri, Sep 28, 2018	86.44	86.52	86.22	86.22
4420	AMEX	DGT	Thu, Sep 27, 2018	86.86	87.09	86.79	87.05
4419	AMEX	DGT	Wed, Sep 26, 2018	86.81	87.29	86.81	87.29
4418	AMEX	DGT	Tue, Sep 25, 2018	87.06	87.21	87.06	87.14
4417	AMEX	DGT	Mon, Sep 24, 2018	86.76	86.85	86.71	86.85
4416	AMEX	DGT	Fri, Sep 21, 2018	0.00	0.00	0.00	86.96
4415	AMEX	DGT	Thu, Sep 20, 2018	87.36	87.41	87.35	87.36
4414	AMEX	DGT	Wed, Sep 19, 2018	86.64	86.64	86.63	86.63
4413	AMEX	DGT	Tue, Sep 18, 2018	0.00	0.00	0.00	85.59
4412	AMEX	DGT	Mon, Sep 17, 2018	85.59	85.59	85.59	85.59
4411	AMEX	DGT	Fri, Sep 14, 2018	85.33	85.57	85.33	85.57
4410	AMEX	DGT	Thu, Sep 13, 2018	0.00	0.00	0.00	84.79
4409	AMEX	DGT	Wed, Sep 12, 2018	84.63	84.79	84.63	84.79
4408	AMEX	DGT	Tue, Sep 11, 2018	84.47	84.56	84.47	84.56
4407	AMEX	DGT	Mon, Sep 10, 2018	84.50	84.50	84.33	84.36
4406	AMEX	DGT	Fri, Sep 7, 2018	0.00	0.00	0.00	84.16
4405	AMEX	DGT	Thu, Sep 6, 2018	84.58	84.58	84.16	84.16
4404	AMEX	DGT	Wed, Sep 5, 2018	84.36	84.43	84.30	84.32
4403	AMEX	DGT	Tue, Sep 4, 2018	0.00	0.00	0.00	85.25
4402	AMEX	DGT	Fri, Aug 31, 2018	85.50	85.50	85.20	85.25
4401	AMEX	DGT	Thu, Aug 30, 2018	85.84	85.91	85.61	85.61
4400	AMEX	DGT	Wed, Aug 29, 2018	86.11	86.53	86.11	86.53
4399	AMEX	DGT	Tue, Aug 28, 2018	86.14	86.14	86.14	86.14
4398	AMEX	DGT	Mon, Aug 27, 2018	85.97	86.23	85.93	86.15
4397	AMEX	DGT	Fri, Aug 24, 2018	85.18	85.31	85.18	85.31
4396	AMEX	DGT	Thu, Aug 23, 2018	84.66	84.66	84.66	84.66
4395	AMEX	DGT	Wed, Aug 22, 2018	85.24	85.27	85.10	85.15
4394	AMEX	DGT	Tue, Aug 21, 2018	85.17	85.21	85.17	85.19
4393	AMEX	DGT	Mon, Aug 20, 2018	84.55	84.55	84.43	84.54
4392	AMEX	DGT	Fri, Aug 17, 2018	83.86	84.36	83.86	84.36
4391	AMEX	DGT	Thu, Aug 16, 2018	84.06	84.06	84.06	84.06
4390	AMEX	DGT	Wed, Aug 15, 2018	83.04	83.04	83.04	83.04
4389	AMEX	DGT	Tue, Aug 14, 2018	84.07	84.09	83.94	83.94
4388	AMEX	DGT	Mon, Aug 13, 2018	83.78	83.82	83.64	83.78
4387	AMEX	DGT	Fri, Aug 10, 2018	0.00	0.00	0.00	85.70
4386	AMEX	DGT	Thu, Aug 9, 2018	85.63	85.70	85.63	85.70
4385	AMEX	DGT	Wed, Aug 8, 2018	85.73	85.73	81.50	85.66
4384	AMEX	DGT	Tue, Aug 7, 2018	85.92	85.95	85.82	85.94
4383	AMEX	DGT	Mon, Aug 6, 2018	85.11	85.41	85.11	85.41
4382	AMEX	DGT	Fri, Aug 3, 2018	85.00	85.20	85.00	85.20
4381	AMEX	DGT	Thu, Aug 2, 2018	84.52	84.82	84.28	84.82
4380	AMEX	DGT	Wed, Aug 1, 2018	0.00	0.00	0.00	85.77
4379	AMEX	DGT	Tue, Jul 31, 2018	85.77	85.77	85.77	85.77
4378	AMEX	DGT	Mon, Jul 30, 2018	85.32	85.32	85.32	85.32
4377	AMEX	DGT	Fri, Jul 27, 2018	85.55	85.55	85.04	85.25
4376	AMEX	DGT	Thu, Jul 26, 2018	85.27	85.42	85.24	85.42
4375	AMEX	DGT	Wed, Jul 25, 2018	84.80	85.45	84.80	85.45
4374	AMEX	DGT	Tue, Jul 24, 2018	84.67	84.91	84.67	84.73
4373	AMEX	DGT	Mon, Jul 23, 2018	84.08	84.08	84.05	84.05
4372	AMEX	DGT	Fri, Jul 20, 2018	84.12	84.12	84.12	84.12
4371	AMEX	DGT	Thu, Jul 19, 2018	83.79	83.93	83.78	83.78
4370	AMEX	DGT	Wed, Jul 18, 2018	0.00	0.00	0.00	84.01
4369	AMEX	DGT	Tue, Jul 17, 2018	83.58	84.18	83.58	84.01
4368	AMEX	DGT	Mon, Jul 16, 2018	83.82	83.88	83.82	83.88
4367	AMEX	DGT	Fri, Jul 13, 2018	83.77	83.81	83.77	83.81
4366	AMEX	DGT	Thu, Jul 12, 2018	0.00	0.00	0.00	83.01
4365	AMEX	DGT	Wed, Jul 11, 2018	83.39	83.44	83.01	83.01
4364	AMEX	DGT	Tue, Jul 10, 2018	84.40	84.40	83.78	83.78
4363	AMEX	DGT	Mon, Jul 9, 2018	83.71	84.05	83.71	84.05
4362	AMEX	DGT	Fri, Jul 6, 2018	82.73	82.73	82.73	82.73
4361	AMEX	DGT	Thu, Jul 5, 2018	82.51	82.51	82.51	82.51
4360	AMEX	DGT	Tue, Jul 3, 2018	82.37	82.74	82.37	82.74
4359	AMEX	DGT	Mon, Jul 2, 2018	81.82	81.84	81.51	81.51
4358	AMEX	DGT	Fri, Jun 29, 2018	82.53	82.53	82.46	82.46
4357	AMEX	DGT	Thu, Jun 28, 2018	81.26	81.57	81.26	81.57
4356	AMEX	DGT	Wed, Jun 27, 2018	81.83	82.03	81.57	81.79
4355	AMEX	DGT	Tue, Jun 26, 2018	82.03	82.03	82.03	82.03
4354	AMEX	DGT	Mon, Jun 25, 2018	81.79	81.80	81.61	81.61
4353	AMEX	DGT	Fri, Jun 22, 2018	82.84	83.38	82.84	83.35
4352	AMEX	DGT	Thu, Jun 21, 2018	82.95	82.95	82.30	82.37
4351	AMEX	DGT	Wed, Jun 20, 2018	83.14	83.39	83.02	83.39
4350	AMEX	DGT	Tue, Jun 19, 2018	82.54	83.05	82.45	83.05
4349	AMEX	DGT	Mon, Jun 18, 2018	83.50	83.54	83.21	83.54
4348	AMEX	DGT	Fri, Jun 15, 2018	0.00	0.00	0.00	84.57
4347	AMEX	DGT	Thu, Jun 14, 2018	85.19	85.35	85.19	85.35
4346	AMEX	DGT	Wed, Jun 13, 2018	85.50	85.50	85.50	85.50
4345	AMEX	DGT	Tue, Jun 12, 2018	85.47	85.67	85.37	85.37
4344	AMEX	DGT	Mon, Jun 11, 2018	85.63	85.75	85.50	85.75
4343	AMEX	DGT	Fri, Jun 8, 2018	85.27	85.27	85.27	85.27
4342	AMEX	DGT	Thu, Jun 7, 2018	85.48	85.74	85.08	85.39
4341	AMEX	DGT	Wed, Jun 6, 2018	84.75	85.14	84.75	85.13
4340	AMEX	DGT	Tue, Jun 5, 2018	84.70	84.70	84.44	84.44
4339	AMEX	DGT	Mon, Jun 4, 2018	84.71	84.87	84.61	84.82
4338	AMEX	DGT	Fri, Jun 1, 2018	84.14	84.34	84.09	84.27
4337	AMEX	DGT	Thu, May 31, 2018	83.69	83.77	83.44	83.69
4336	AMEX	DGT	Wed, May 30, 2018	0.00	0.00	0.00	83.15
4335	AMEX	DGT	Tue, May 29, 2018	83.32	83.32	83.03	83.15
4334	AMEX	DGT	Fri, May 25, 2018	0.00	0.00	0.00	84.78
4333	AMEX	DGT	Thu, May 24, 2018	85.22	85.22	84.78	84.78
4332	AMEX	DGT	Wed, May 23, 2018	0.00	0.00	0.00	85.97
4331	AMEX	DGT	Tue, May 22, 2018	0.00	0.00	0.00	85.97
4330	AMEX	DGT	Mon, May 21, 2018	85.95	86.18	85.95	85.97
4329	AMEX	DGT	Fri, May 18, 2018	0.00	0.00	0.00	85.61
4328	AMEX	DGT	Thu, May 17, 2018	85.61	85.61	85.61	85.61
4327	AMEX	DGT	Wed, May 16, 2018	85.72	85.72	85.72	85.72
4326	AMEX	DGT	Tue, May 15, 2018	85.47	85.47	85.34	85.34
4325	AMEX	DGT	Mon, May 14, 2018	86.37	86.39	86.31	86.39
4324	AMEX	DGT	Fri, May 11, 2018	0.00	0.00	0.00	85.74
4323	AMEX	DGT	Thu, May 10, 2018	85.46	85.74	85.33	85.74
4322	AMEX	DGT	Wed, May 9, 2018	85.28	85.34	85.28	85.30
4321	AMEX	DGT	Tue, May 8, 2018	84.22	84.60	84.22	84.60
4320	AMEX	DGT	Mon, May 7, 2018	0.00	0.00	0.00	84.49
4319	AMEX	DGT	Fri, May 4, 2018	83.26	84.49	83.26	84.49
4318	AMEX	DGT	Thu, May 3, 2018	83.38	83.80	83.27	83.68
4317	AMEX	DGT	Wed, May 2, 2018	84.27	84.44	84.27	84.44
4316	AMEX	DGT	Tue, May 1, 2018	0.00	0.00	0.00	84.59
4315	AMEX	DGT	Mon, Apr 30, 2018	85.20	85.20	84.59	84.59
4314	AMEX	DGT	Fri, Apr 27, 2018	85.18	85.18	84.97	84.97
4313	AMEX	DGT	Thu, Apr 26, 2018	0.00	0.00	0.00	84.06
4312	AMEX	DGT	Wed, Apr 25, 2018	84.31	84.31	83.77	84.06
4311	AMEX	DGT	Tue, Apr 24, 2018	0.00	0.00	0.00	85.51
4310	AMEX	DGT	Mon, Apr 23, 2018	85.51	85.51	85.51	85.51
4309	AMEX	DGT	Fri, Apr 20, 2018	85.66	85.66	85.66	85.66
4308	AMEX	DGT	Thu, Apr 19, 2018	85.69	85.84	85.69	85.84
4307	AMEX	DGT	Wed, Apr 18, 2018	86.15	86.31	86.05	86.31
4306	AMEX	DGT	Tue, Apr 17, 2018	85.71	85.71	85.71	85.71
4305	AMEX	DGT	Mon, Apr 16, 2018	85.06	85.06	85.06	85.06
4304	AMEX	DGT	Fri, Apr 13, 2018	85.16	85.16	84.95	84.95
4303	AMEX	DGT	Thu, Apr 12, 2018	84.76	84.90	84.76	84.86
4302	AMEX	DGT	Wed, Apr 11, 2018	84.48	84.48	84.48	84.48
4301	AMEX	DGT	Tue, Apr 10, 2018	84.47	84.47	84.47	84.47
4300	AMEX	DGT	Mon, Apr 9, 2018	0.00	0.00	0.00	84.06
4299	AMEX	DGT	Fri, Apr 6, 2018	0.00	0.00	0.00	84.06
4298	AMEX	DGT	Thu, Apr 5, 2018	84.06	84.06	84.06	84.06
4297	AMEX	DGT	Wed, Apr 4, 2018	82.30	82.71	82.30	82.71
4296	AMEX	DGT	Tue, Apr 3, 2018	82.73	82.73	82.73	82.73
4295	AMEX	DGT	Mon, Apr 2, 2018	83.01	83.01	81.52	81.83
4294	AMEX	DGT	Thu, Mar 29, 2018	83.47	84.27	83.47	84.27
4293	AMEX	DGT	Wed, Mar 28, 2018	83.11	83.11	82.78	82.78
4292	AMEX	DGT	Tue, Mar 27, 2018	84.03	84.03	84.03	84.03
4291	AMEX	DGT	Mon, Mar 26, 2018	83.56	83.89	83.56	83.89
4290	AMEX	DGT	Fri, Mar 23, 2018	83.78	83.78	81.95	81.99
4289	AMEX	DGT	Thu, Mar 22, 2018	84.53	84.53	83.23	83.66
4288	AMEX	DGT	Wed, Mar 21, 2018	85.33	85.74	85.33	85.64
4287	AMEX	DGT	Tue, Mar 20, 2018	85.21	85.28	85.21	85.28
4286	AMEX	DGT	Mon, Mar 19, 2018	85.36	85.59	84.68	84.68
4285	AMEX	DGT	Fri, Mar 16, 2018	86.39	86.39	86.38	86.38
4284	AMEX	DGT	Thu, Mar 15, 2018	86.63	86.81	86.15	86.15
4283	AMEX	DGT	Wed, Mar 14, 2018	86.52	86.76	86.29	86.49
4282	AMEX	DGT	Tue, Mar 13, 2018	87.95	87.95	86.84	86.84
4281	AMEX	DGT	Mon, Mar 12, 2018	87.58	87.67	87.11	87.11
4280	AMEX	DGT	Fri, Mar 9, 2018	86.67	87.09	86.67	86.89
4279	AMEX	DGT	Thu, Mar 8, 2018	86.20	86.20	86.20	86.20
4278	AMEX	DGT	Wed, Mar 7, 2018	85.47	86.35	85.40	85.87
4277	AMEX	DGT	Tue, Mar 6, 2018	86.40	86.40	85.97	85.97
4276	AMEX	DGT	Mon, Mar 5, 2018	84.60	85.66	84.56	85.66
4275	AMEX	DGT	Fri, Mar 2, 2018	84.22	85.11	84.22	85.11
4274	AMEX	DGT	Thu, Mar 1, 2018	85.87	85.87	84.61	84.97
4273	AMEX	DGT	Wed, Feb 28, 2018	87.33	87.33	86.27	86.27
4272	AMEX	DGT	Tue, Feb 27, 2018	0.00	0.00	0.00	88.33
4271	AMEX	DGT	Mon, Feb 26, 2018	88.01	88.33	87.79	88.33
4270	AMEX	DGT	Fri, Feb 23, 2018	87.09	87.17	86.84	87.05
4269	AMEX	DGT	Thu, Feb 22, 2018	86.48	87.01	86.39	86.45
4268	AMEX	DGT	Wed, Feb 21, 2018	86.70	87.19	86.53	86.53
4267	AMEX	DGT	Tue, Feb 20, 2018	86.67	86.67	86.67	86.67
4266	AMEX	DGT	Fri, Feb 16, 2018	87.67	87.67	87.37	87.37
4265	AMEX	DGT	Thu, Feb 15, 2018	86.90	86.99	86.40	86.99
4264	AMEX	DGT	Wed, Feb 14, 2018	84.81	86.51	84.81	86.44
4263	AMEX	DGT	Tue, Feb 13, 2018	84.49	84.50	84.08	84.50
4262	AMEX	DGT	Mon, Feb 12, 2018	84.43	84.85	84.43	84.85
4261	AMEX	DGT	Fri, Feb 9, 2018	83.59	83.59	81.52	82.89
4260	AMEX	DGT	Thu, Feb 8, 2018	85.71	85.71	83.26	83.26
4259	AMEX	DGT	Wed, Feb 7, 2018	86.05	86.41	85.60	86.03
4258	AMEX	DGT	Tue, Feb 6, 2018	83.70	86.79	83.70	86.17
4257	AMEX	DGT	Mon, Feb 5, 2018	87.35	87.97	84.48	85.35
4256	AMEX	DGT	Fri, Feb 2, 2018	89.20	89.20	88.75	88.75
4255	AMEX	DGT	Thu, Feb 1, 2018	89.98	90.58	89.94	90.58
4254	AMEX	DGT	Wed, Jan 31, 2018	90.26	90.26	90.06	90.06
4253	AMEX	DGT	Tue, Jan 30, 2018	90.55	90.59	90.17	90.40
4252	AMEX	DGT	Mon, Jan 29, 2018	91.48	91.75	91.48	91.75
4251	AMEX	DGT	Fri, Jan 26, 2018	91.50	91.68	91.50	91.68
4250	AMEX	DGT	Thu, Jan 25, 2018	91.54	91.54	91.54	91.54
4249	AMEX	DGT	Wed, Jan 24, 2018	91.35	91.52	91.13	91.50
4248	AMEX	DGT	Tue, Jan 23, 2018	90.70	91.02	90.69	91.02
4247	AMEX	DGT	Mon, Jan 22, 2018	90.15	90.82	90.15	90.82
4246	AMEX	DGT	Fri, Jan 19, 2018	89.81	90.11	89.81	90.05
4245	AMEX	DGT	Thu, Jan 18, 2018	89.92	89.92	89.72	89.72
4244	AMEX	DGT	Wed, Jan 17, 2018	89.52	89.74	89.40	89.74
4243	AMEX	DGT	Tue, Jan 16, 2018	89.97	89.97	89.43	89.44
4242	AMEX	DGT	Fri, Jan 12, 2018	88.85	89.52	88.85	89.25
4241	AMEX	DGT	Thu, Jan 11, 2018	88.40	88.66	88.31	88.31
4240	AMEX	DGT	Wed, Jan 10, 2018	87.95	87.99	87.72	87.99
4239	AMEX	DGT	Tue, Jan 9, 2018	88.07	88.21	87.82	87.82
4238	AMEX	DGT	Mon, Jan 8, 2018	87.87	88.00	87.84	87.98
4237	AMEX	DGT	Fri, Jan 5, 2018	87.56	87.86	87.46	87.86
4236	AMEX	DGT	Thu, Jan 4, 2018	87.52	87.80	87.35	87.51
4235	AMEX	DGT	Wed, Jan 3, 2018	86.40	86.45	86.25	86.32
4234	AMEX	DGT	Tue, Jan 2, 2018	85.64	86.35	85.64	86.35
4233	AMEX	DGT	Fri, Dec 29, 2017	86.27	86.27	85.41	85.48
4232	AMEX	DGT	Thu, Dec 28, 2017	85.29	85.29	85.29	85.29
4231	AMEX	DGT	Wed, Dec 27, 2017	85.48	85.48	85.08	85.08
4230	AMEX	DGT	Tue, Dec 26, 2017	85.04	85.37	85.01	85.37
4229	AMEX	DGT	Fri, Dec 22, 2017	85.00	85.03	85.00	85.03
4228	AMEX	DGT	Thu, Dec 21, 2017	85.20	85.33	85.01	85.01
4227	AMEX	DGT	Wed, Dec 20, 2017	84.92	84.96	84.67	84.67
4226	AMEX	DGT	Tue, Dec 19, 2017	84.90	84.91	84.67	84.71
4225	AMEX	DGT	Mon, Dec 18, 2017	84.67	84.97	84.67	84.86
4224	AMEX	DGT	Fri, Dec 15, 2017	84.13	84.23	84.07	84.15
4223	AMEX	DGT	Thu, Dec 14, 2017	84.83	84.83	84.40	84.40
4222	AMEX	DGT	Wed, Dec 13, 2017	84.39	84.52	84.28	84.28
4221	AMEX	DGT	Tue, Dec 12, 2017	83.77	84.00	83.75	84.00
4220	AMEX	DGT	Mon, Dec 11, 2017	83.71	84.04	83.61	84.04
4219	AMEX	DGT	Fri, Dec 8, 2017	83.68	83.68	83.40	83.40
4218	AMEX	DGT	Thu, Dec 7, 2017	82.82	82.82	82.82	82.82
4217	AMEX	DGT	Wed, Dec 6, 2017	83.00	83.40	83.00	83.40
4216	AMEX	DGT	Tue, Dec 5, 2017	83.57	83.57	83.22	83.35
4215	AMEX	DGT	Mon, Dec 4, 2017	83.94	83.98	83.61	83.76
4214	AMEX	DGT	Fri, Dec 1, 2017	82.96	83.17	82.96	83.17
4213	AMEX	DGT	Thu, Nov 30, 2017	83.60	83.91	83.60	83.62
4212	AMEX	DGT	Wed, Nov 29, 2017	83.71	83.73	83.17	83.17
4211	AMEX	DGT	Tue, Nov 28, 2017	82.89	83.10	82.63	83.10
4210	AMEX	DGT	Mon, Nov 27, 2017	83.01	83.16	82.64	82.64
4209	AMEX	DGT	Fri, Nov 24, 2017	82.93	83.12	82.93	83.12
4208	AMEX	DGT	Wed, Nov 22, 2017	82.76	82.76	82.61	82.61
4207	AMEX	DGT	Tue, Nov 21, 2017	82.46	82.71	82.24	82.24
4206	AMEX	DGT	Mon, Nov 20, 2017	81.73	81.84	81.73	81.84
4205	AMEX	DGT	Fri, Nov 17, 2017	81.61	81.95	81.61	81.95
4204	AMEX	DGT	Thu, Nov 16, 2017	81.50	81.50	81.47	81.47
4203	AMEX	DGT	Wed, Nov 15, 2017	80.84	81.01	80.42	81.00
4202	AMEX	DGT	Tue, Nov 14, 2017	81.42	81.42	81.42	81.42
4201	AMEX	DGT	Mon, Nov 13, 2017	81.47	81.85	81.46	81.67
4200	AMEX	DGT	Fri, Nov 10, 2017	81.88	81.88	81.72	81.87
4199	AMEX	DGT	Thu, Nov 9, 2017	82.00	82.14	81.56	82.14
4198	AMEX	DGT	Wed, Nov 8, 2017	82.41	82.56	82.16	82.53
4197	AMEX	DGT	Tue, Nov 7, 2017	82.72	82.72	82.26	82.26
4196	AMEX	DGT	Mon, Nov 6, 2017	82.37	82.76	82.37	82.76
4195	AMEX	DGT	Fri, Nov 3, 2017	82.47	82.49	82.41	82.41
4194	AMEX	DGT	Thu, Nov 2, 2017	82.52	82.52	82.52	82.52
4193	AMEX	DGT	Wed, Nov 1, 2017	82.55	82.55	82.55	82.55
4192	AMEX	DGT	Tue, Oct 31, 2017	82.13	82.13	82.01	82.08
4191	AMEX	DGT	Mon, Oct 30, 2017	81.75	81.75	81.75	81.75
4190	AMEX	DGT	Fri, Oct 27, 2017	81.74	82.09	81.74	82.09
4189	AMEX	DGT	Thu, Oct 26, 2017	82.01	82.13	82.01	82.13
4188	AMEX	DGT	Wed, Oct 25, 2017	82.15	82.15	81.65	81.65
4187	AMEX	DGT	Tue, Oct 24, 2017	82.00	82.45	82.00	82.45
4186	AMEX	DGT	Mon, Oct 23, 2017	82.30	82.42	81.90	81.90
4185	AMEX	DGT	Fri, Oct 20, 2017	82.04	82.21	82.04	82.21
4184	AMEX	DGT	Thu, Oct 19, 2017	81.50	81.77	81.50	81.76
4183	AMEX	DGT	Wed, Oct 18, 2017	81.99	81.99	81.70	81.88
4182	AMEX	DGT	Tue, Oct 17, 2017	82.00	82.00	81.75	81.98
4181	AMEX	DGT	Mon, Oct 16, 2017	81.99	81.99	81.82	81.82
4180	AMEX	DGT	Fri, Oct 13, 2017	82.00	82.00	81.87	82.00
4179	AMEX	DGT	Thu, Oct 12, 2017	81.70	81.88	81.40	81.53
4178	AMEX	DGT	Wed, Oct 11, 2017	81.43	81.72	81.43	81.72
4177	AMEX	DGT	Tue, Oct 10, 2017	81.10	81.28	81.10	81.28
4176	AMEX	DGT	Mon, Oct 9, 2017	81.04	81.04	81.01	81.01
4175	AMEX	DGT	Fri, Oct 6, 2017	80.93	81.14	80.82	80.82
4174	AMEX	DGT	Thu, Oct 5, 2017	80.79	81.28	80.74	81.28
4173	AMEX	DGT	Wed, Oct 4, 2017	80.70	81.01	80.70	80.92
4172	AMEX	DGT	Tue, Oct 3, 2017	80.87	80.95	80.85	80.85
4171	AMEX	DGT	Mon, Oct 2, 2017	80.25	80.25	80.25	80.25
4170	AMEX	DGT	Fri, Sep 29, 2017	80.51	80.68	80.51	80.68
4169	AMEX	DGT	Thu, Sep 28, 2017	80.32	80.32	79.88	80.00
4168	AMEX	DGT	Wed, Sep 27, 2017	79.72	80.17	79.60	80.17
4167	AMEX	DGT	Tue, Sep 26, 2017	80.19	80.26	79.83	79.96
4166	AMEX	DGT	Mon, Sep 25, 2017	80.17	80.17	79.92	79.92
4165	AMEX	DGT	Fri, Sep 22, 2017	80.10	80.10	80.06	80.06
4164	AMEX	DGT	Thu, Sep 21, 2017	80.33	80.33	80.33	80.33
4163	AMEX	DGT	Wed, Sep 20, 2017	80.79	80.79	80.79	80.79
4162	AMEX	DGT	Tue, Sep 19, 2017	80.28	80.38	80.28	80.38
4161	AMEX	DGT	Mon, Sep 18, 2017	79.55	80.11	79.55	79.93
4160	AMEX	DGT	Fri, Sep 15, 2017	79.68	80.20	79.56	80.14
4159	AMEX	DGT	Thu, Sep 14, 2017	79.85	79.85	79.85	79.51
4158	AMEX	DGT	Wed, Sep 13, 2017	80.44	80.44	80.16	80.16
4157	AMEX	DGT	Tue, Sep 12, 2017	80.14	80.14	80.14	80.14
4156	AMEX	DGT	Mon, Sep 11, 2017	79.52	79.94	79.52	79.75
4155	AMEX	DGT	Fri, Sep 8, 2017	79.16	79.16	79.09	79.09
4154	AMEX	DGT	Thu, Sep 7, 2017	79.21	79.21	79.21	79.21
4153	AMEX	DGT	Wed, Sep 6, 2017	0.00	0.00	0.00	78.23
4152	AMEX	DGT	Tue, Sep 5, 2017	78.13	78.25	78.13	78.23
4151	AMEX	DGT	Fri, Sep 1, 2017	0.00	0.00	0.00	78.92
4150	AMEX	DGT	Thu, Aug 31, 2017	79.11	79.21	78.92	78.92
4149	AMEX	DGT	Wed, Aug 30, 2017	78.64	78.64	78.51	78.51
4148	AMEX	DGT	Tue, Aug 29, 2017	77.95	78.42	77.95	78.36
4147	AMEX	DGT	Mon, Aug 28, 2017	78.79	78.79	78.79	78.79
4146	AMEX	DGT	Fri, Aug 25, 2017	0.00	0.00	0.00	78.12
4145	AMEX	DGT	Thu, Aug 24, 2017	78.12	78.12	78.12	78.12
4144	AMEX	DGT	Wed, Aug 23, 2017	78.49	78.49	78.14	78.14
4143	AMEX	DGT	Tue, Aug 22, 2017	78.35	78.35	78.35	78.35
4142	AMEX	DGT	Mon, Aug 21, 2017	77.69	77.83	77.69	77.71
4141	AMEX	DGT	Fri, Aug 18, 2017	78.00	78.00	78.00	78.00
4140	AMEX	DGT	Thu, Aug 17, 2017	78.54	78.54	78.00	78.00
4139	AMEX	DGT	Wed, Aug 16, 2017	78.85	79.05	78.85	79.05
4138	AMEX	DGT	Tue, Aug 15, 2017	78.56	78.84	78.56	78.64
4137	AMEX	DGT	Mon, Aug 14, 2017	78.74	78.91	78.74	78.91
4136	AMEX	DGT	Fri, Aug 11, 2017	78.07	78.28	78.07	78.22
4135	AMEX	DGT	Thu, Aug 10, 2017	78.74	78.74	78.07	78.31
4134	AMEX	DGT	Wed, Aug 9, 2017	79.00	79.02	79.00	79.02
4133	AMEX	DGT	Tue, Aug 8, 2017	79.50	79.50	79.50	79.50
4132	AMEX	DGT	Mon, Aug 7, 2017	79.64	79.89	79.64	79.89
4131	AMEX	DGT	Fri, Aug 4, 2017	79.64	79.64	79.50	79.55
4130	AMEX	DGT	Thu, Aug 3, 2017	79.30	79.49	79.10	79.27
4129	AMEX	DGT	Wed, Aug 2, 2017	79.36	79.48	79.06	79.26
4128	AMEX	DGT	Tue, Aug 1, 2017	79.50	79.62	79.42	79.51
4127	AMEX	DGT	Mon, Jul 31, 2017	0.00	0.00	0.00	78.80
4126	AMEX	DGT	Fri, Jul 28, 2017	78.73	78.80	78.73	78.80
4125	AMEX	DGT	Thu, Jul 27, 2017	79.09	79.09	78.63	78.63
4124	AMEX	DGT	Wed, Jul 26, 2017	79.09	79.09	79.09	79.09
4123	AMEX	DGT	Tue, Jul 25, 2017	79.19	79.19	79.19	79.19
4122	AMEX	DGT	Mon, Jul 24, 2017	78.38	78.69	78.38	78.42
4121	AMEX	DGT	Fri, Jul 21, 2017	78.58	78.58	78.58	78.58
4120	AMEX	DGT	Thu, Jul 20, 2017	79.05	79.05	78.77	78.77
4119	AMEX	DGT	Wed, Jul 19, 2017	78.82	78.82	78.22	78.56
4118	AMEX	DGT	Tue, Jul 18, 2017	78.22	78.22	77.99	77.99
4117	AMEX	DGT	Mon, Jul 17, 2017	78.19	78.19	78.19	78.19
4116	AMEX	DGT	Fri, Jul 14, 2017	78.03	78.24	78.03	78.24
4115	AMEX	DGT	Thu, Jul 13, 2017	77.88	78.26	77.58	77.79
4114	AMEX	DGT	Wed, Jul 12, 2017	77.90	77.90	77.90	77.90
4113	AMEX	DGT	Tue, Jul 11, 2017	77.19	77.22	77.19	77.22
4112	AMEX	DGT	Mon, Jul 10, 2017	76.90	77.16	76.90	77.16
4111	AMEX	DGT	Fri, Jul 7, 2017	76.77	76.89	76.64	76.88
4110	AMEX	DGT	Thu, Jul 6, 2017	76.73	76.73	76.73	76.73
4109	AMEX	DGT	Wed, Jul 5, 2017	76.95	77.27	76.95	77.17
4108	AMEX	DGT	Mon, Jul 3, 2017	0.00	0.00	0.00	76.73
4107	AMEX	DGT	Fri, Jun 30, 2017	76.51	76.73	76.51	76.73
4106	AMEX	DGT	Thu, Jun 29, 2017	77.30	77.30	76.46	76.46
4105	AMEX	DGT	Wed, Jun 28, 2017	76.79	77.30	76.79	77.30
4104	AMEX	DGT	Tue, Jun 27, 2017	76.72	77.02	76.62	76.62
4103	AMEX	DGT	Mon, Jun 26, 2017	76.93	76.93	76.93	76.93
4102	AMEX	DGT	Fri, Jun 23, 2017	76.41	76.58	76.41	76.58
4101	AMEX	DGT	Thu, Jun 22, 2017	76.38	76.56	76.38	76.56
4100	AMEX	DGT	Wed, Jun 21, 2017	76.48	76.51	76.40	76.43
4099	AMEX	DGT	Tue, Jun 20, 2017	76.71	76.87	76.33	76.33
4098	AMEX	DGT	Mon, Jun 19, 2017	76.57	77.06	76.57	76.91
4097	AMEX	DGT	Fri, Jun 16, 2017	76.25	76.37	76.25	76.37
4096	AMEX	DGT	Thu, Jun 15, 2017	76.59	76.88	76.46	76.19
4095	AMEX	DGT	Wed, Jun 14, 2017	77.81	77.81	77.22	77.22
4094	AMEX	DGT	Tue, Jun 13, 2017	77.51	77.64	77.33	77.62
4093	AMEX	DGT	Mon, Jun 12, 2017	77.12	77.25	77.12	77.25
4092	AMEX	DGT	Fri, Jun 9, 2017	77.65	77.65	77.65	77.65
4091	AMEX	DGT	Thu, Jun 8, 2017	77.41	77.54	77.41	77.54
4090	AMEX	DGT	Wed, Jun 7, 2017	77.36	77.36	77.36	77.36
4089	AMEX	DGT	Tue, Jun 6, 2017	77.27	77.33	77.27	77.33
4088	AMEX	DGT	Mon, Jun 5, 2017	77.61	77.61	77.53	77.55
4087	AMEX	DGT	Fri, Jun 2, 2017	77.75	77.75	77.75	77.75
4086	AMEX	DGT	Thu, Jun 1, 2017	77.07	77.07	77.07	77.07
4085	AMEX	DGT	Wed, May 31, 2017	0.00	0.00	0.00	76.80
4084	AMEX	DGT	Tue, May 30, 2017	76.85	76.85	76.80	76.80
4083	AMEX	DGT	Fri, May 26, 2017	76.99	77.12	76.99	77.12
4082	AMEX	DGT	Thu, May 25, 2017	77.23	77.41	77.21	77.22
4081	AMEX	DGT	Wed, May 24, 2017	77.00	77.14	77.00	77.14
4080	AMEX	DGT	Tue, May 23, 2017	77.00	77.00	76.36	76.56
4079	AMEX	DGT	Mon, May 22, 2017	76.79	76.79	76.74	76.74
4078	AMEX	DGT	Fri, May 19, 2017	76.31	76.55	76.16	76.55
4077	AMEX	DGT	Thu, May 18, 2017	75.58	75.98	75.55	75.75
4076	AMEX	DGT	Wed, May 17, 2017	0.00	0.00	0.00	77.18
4075	AMEX	DGT	Tue, May 16, 2017	77.18	77.18	77.18	77.18
4074	AMEX	DGT	Mon, May 15, 2017	76.61	76.61	76.61	76.61
4073	AMEX	DGT	Fri, May 12, 2017	0.00	0.00	0.00	76.30
4072	AMEX	DGT	Thu, May 11, 2017	0.00	0.00	0.00	76.30
4071	AMEX	DGT	Wed, May 10, 2017	76.12	76.34	76.12	76.30
4070	AMEX	DGT	Tue, May 9, 2017	76.52	76.52	76.28	76.28
4069	AMEX	DGT	Mon, May 8, 2017	76.42	76.42	76.42	76.42
4068	AMEX	DGT	Fri, May 5, 2017	76.17	76.69	76.08	76.69
4067	AMEX	DGT	Thu, May 4, 2017	75.98	75.98	75.98	75.98
4066	AMEX	DGT	Wed, May 3, 2017	75.72	75.72	75.72	75.72
4065	AMEX	DGT	Tue, May 2, 2017	75.96	75.96	75.96	75.96
4064	AMEX	DGT	Mon, May 1, 2017	76.05	76.05	75.99	75.99
4063	AMEX	DGT	Fri, Apr 28, 2017	75.86	76.05	75.86	76.05
4062	AMEX	DGT	Thu, Apr 27, 2017	75.97	75.97	75.97	75.97
4061	AMEX	DGT	Wed, Apr 26, 2017	75.79	75.94	75.79	75.94
4060	AMEX	DGT	Tue, Apr 25, 2017	75.51	75.80	75.51	75.70
4059	AMEX	DGT	Mon, Apr 24, 2017	75.02	75.25	75.02	75.25
4058	AMEX	DGT	Fri, Apr 21, 2017	73.62	73.62	73.62	73.62
4057	AMEX	DGT	Thu, Apr 20, 2017	73.59	73.86	73.59	73.83
4056	AMEX	DGT	Wed, Apr 19, 2017	73.19	73.19	73.19	73.19
4055	AMEX	DGT	Tue, Apr 18, 2017	0.00	0.00	0.00	73.65
4054	AMEX	DGT	Mon, Apr 17, 2017	73.65	73.65	73.65	73.65
4053	AMEX	DGT	Thu, Apr 13, 2017	73.66	73.66	73.29	73.29
4052	AMEX	DGT	Wed, Apr 12, 2017	73.77	73.92	73.77	73.88
4051	AMEX	DGT	Tue, Apr 11, 2017	74.03	74.12	73.97	74.12
4050	AMEX	DGT	Mon, Apr 10, 2017	74.04	74.04	74.04	74.04
4049	AMEX	DGT	Fri, Apr 7, 2017	74.23	74.23	74.23	74.23
4048	AMEX	DGT	Thu, Apr 6, 2017	0.00	0.00	0.00	74.23
4047	AMEX	DGT	Wed, Apr 5, 2017	74.77	74.77	74.23	74.23
4046	AMEX	DGT	Tue, Apr 4, 2017	74.39	74.62	74.39	74.61
4045	AMEX	DGT	Mon, Apr 3, 2017	74.49	74.49	74.08	74.33
4044	AMEX	DGT	Fri, Mar 31, 2017	74.42	74.49	74.41	74.49
4043	AMEX	DGT	Thu, Mar 30, 2017	74.86	74.96	74.75	74.75
4042	AMEX	DGT	Wed, Mar 29, 2017	74.33	74.52	74.25	74.52
4041	AMEX	DGT	Tue, Mar 28, 2017	74.28	74.67	74.28	74.57
4040	AMEX	DGT	Mon, Mar 27, 2017	73.86	74.25	73.71	74.09
4039	AMEX	DGT	Fri, Mar 24, 2017	74.21	74.21	74.21	74.21
4038	AMEX	DGT	Thu, Mar 23, 2017	73.89	74.36	73.89	74.24
4037	AMEX	DGT	Wed, Mar 22, 2017	73.90	74.14	73.75	74.14
4036	AMEX	DGT	Tue, Mar 21, 2017	74.90	74.90	74.15	74.22
4035	AMEX	DGT	Mon, Mar 20, 2017	74.83	74.83	74.59	74.75
4034	AMEX	DGT	Fri, Mar 17, 2017	74.56	74.79	74.56	74.60
4033	AMEX	DGT	Thu, Mar 16, 2017	75.44	75.44	74.94	74.71
4032	AMEX	DGT	Wed, Mar 15, 2017	73.83	74.59	73.83	74.59
4031	AMEX	DGT	Tue, Mar 14, 2017	73.70	73.93	73.58	73.76
4030	AMEX	DGT	Mon, Mar 13, 2017	0.00	0.00	0.00	73.88
4029	AMEX	DGT	Fri, Mar 10, 2017	73.75	73.88	73.69	73.88
4028	AMEX	DGT	Thu, Mar 9, 2017	73.50	73.65	73.50	73.65
4027	AMEX	DGT	Wed, Mar 8, 2017	0.00	0.00	0.00	73.80
4026	AMEX	DGT	Tue, Mar 7, 2017	73.96	73.96	73.80	73.80
4025	AMEX	DGT	Mon, Mar 6, 2017	74.10	74.33	73.90	74.33
4024	AMEX	DGT	Fri, Mar 3, 2017	74.32	74.32	74.32	74.32
4023	AMEX	DGT	Thu, Mar 2, 2017	74.26	74.27	74.20	74.20
4022	AMEX	DGT	Wed, Mar 1, 2017	74.42	74.56	74.42	74.56
4021	AMEX	DGT	Tue, Feb 28, 2017	73.63	73.63	73.57	73.57
4020	AMEX	DGT	Mon, Feb 27, 2017	73.16	73.16	73.16	73.16
4019	AMEX	DGT	Fri, Feb 24, 2017	73.50	73.57	73.32	73.46
4018	AMEX	DGT	Thu, Feb 23, 2017	74.06	74.06	73.81	73.81
4017	AMEX	DGT	Wed, Feb 22, 2017	74.12	74.12	73.81	73.90
4016	AMEX	DGT	Tue, Feb 21, 2017	74.01	74.01	73.78	73.78
4015	AMEX	DGT	Fri, Feb 17, 2017	73.06	73.25	73.06	73.25
4014	AMEX	DGT	Thu, Feb 16, 2017	73.59	73.65	73.26	73.41
4013	AMEX	DGT	Wed, Feb 15, 2017	73.39	73.56	73.21	73.52
4012	AMEX	DGT	Tue, Feb 14, 2017	73.19	73.38	72.98	73.25
4011	AMEX	DGT	Mon, Feb 13, 2017	73.23	73.23	72.78	72.97
4010	AMEX	DGT	Fri, Feb 10, 2017	72.53	72.61	72.53	72.61
4009	AMEX	DGT	Thu, Feb 9, 2017	71.84	72.28	71.84	72.22
4008	AMEX	DGT	Wed, Feb 8, 2017	72.00	72.00	71.55	71.77
4007	AMEX	DGT	Tue, Feb 7, 2017	71.76	71.89	71.76	71.79
4006	AMEX	DGT	Mon, Feb 6, 2017	72.02	72.02	71.84	71.96
4005	AMEX	DGT	Fri, Feb 3, 2017	72.10	72.38	72.10	72.30
4004	AMEX	DGT	Thu, Feb 2, 2017	72.18	72.18	71.80	71.88
4003	AMEX	DGT	Wed, Feb 1, 2017	72.15	72.20	71.73	72.01
4002	AMEX	DGT	Tue, Jan 31, 2017	71.64	71.81	71.51	71.78
4001	AMEX	DGT	Mon, Jan 30, 2017	71.62	71.70	71.62	71.69
4000	AMEX	DGT	Fri, Jan 27, 2017	72.32	72.35	72.24	72.24
3999	AMEX	DGT	Thu, Jan 26, 2017	72.56	72.88	72.56	72.60
3998	AMEX	DGT	Wed, Jan 25, 2017	72.64	72.84	72.62	72.62
3997	AMEX	DGT	Tue, Jan 24, 2017	71.72	72.19	71.72	72.11
3996	AMEX	DGT	Mon, Jan 23, 2017	71.41	71.44	71.26	71.44
3995	AMEX	DGT	Fri, Jan 20, 2017	71.57	71.65	71.38	71.38
3994	AMEX	DGT	Thu, Jan 19, 2017	71.29	71.29	71.05	71.25
3993	AMEX	DGT	Wed, Jan 18, 2017	71.49	71.54	71.24	71.24
3992	AMEX	DGT	Tue, Jan 17, 2017	71.30	71.65	71.30	71.65
3991	AMEX	DGT	Fri, Jan 13, 2017	0.00	0.00	0.00	71.59
3990	AMEX	DGT	Thu, Jan 12, 2017	71.62	71.63	71.52	71.59
3989	AMEX	DGT	Wed, Jan 11, 2017	71.38	71.54	71.30	71.54
3988	AMEX	DGT	Tue, Jan 10, 2017	71.38	71.56	71.38	71.50
3987	AMEX	DGT	Mon, Jan 9, 2017	0.00	0.00	0.00	71.45
3986	AMEX	DGT	Fri, Jan 6, 2017	71.30	71.49	71.10	71.45
3985	AMEX	DGT	Thu, Jan 5, 2017	71.00	71.15	71.00	71.07
3984	AMEX	DGT	Wed, Jan 4, 2017	70.79	70.79	70.52	70.64
3983	AMEX	DGT	Tue, Jan 3, 2017	70.00	70.46	69.95	70.36
3982	AMEX	DGT	Fri, Dec 30, 2016	0.00	0.00	0.00	69.91
3981	AMEX	DGT	Thu, Dec 29, 2016	69.91	69.94	69.64	69.91
3980	AMEX	DGT	Wed, Dec 28, 2016	70.04	70.06	69.61	69.69
3979	AMEX	DGT	Tue, Dec 27, 2016	70.24	70.24	69.88	69.88
3978	AMEX	DGT	Fri, Dec 23, 2016	70.01	70.06	69.87	70.04
3977	AMEX	DGT	Thu, Dec 22, 2016	70.10	70.10	70.10	70.10
3976	AMEX	DGT	Wed, Dec 21, 2016	70.16	70.16	69.95	69.95
3975	AMEX	DGT	Tue, Dec 20, 2016	70.14	70.14	70.14	70.14
3974	AMEX	DGT	Mon, Dec 19, 2016	70.32	70.32	69.96	69.96
3973	AMEX	DGT	Fri, Dec 16, 2016	70.26	70.26	69.90	69.90
3972	AMEX	DGT	Thu, Dec 15, 2016	0.00	0.00	0.00	70.49
3971	AMEX	DGT	Wed, Dec 14, 2016	71.54	71.54	70.81	70.81
3970	AMEX	DGT	Tue, Dec 13, 2016	71.55	71.62	71.33	71.47
3969	AMEX	DGT	Mon, Dec 12, 2016	70.73	70.95	70.60	70.66
3968	AMEX	DGT	Fri, Dec 9, 2016	70.59	70.94	70.59	70.94
3967	AMEX	DGT	Thu, Dec 8, 2016	71.10	71.10	70.79	70.79
3966	AMEX	DGT	Wed, Dec 7, 2016	69.53	70.56	69.53	70.41
3965	AMEX	DGT	Tue, Dec 6, 2016	68.96	68.96	68.96	68.96
3964	AMEX	DGT	Mon, Dec 5, 2016	68.95	69.04	68.92	68.93
3963	AMEX	DGT	Fri, Dec 2, 2016	68.25	68.39	68.23	68.26
3962	AMEX	DGT	Thu, Dec 1, 2016	67.95	67.95	67.95	67.95
3961	AMEX	DGT	Wed, Nov 30, 2016	68.38	68.45	68.37	68.45
3960	AMEX	DGT	Tue, Nov 29, 2016	68.16	68.27	68.16	68.27
3959	AMEX	DGT	Mon, Nov 28, 2016	68.26	68.26	68.01	68.01
3958	AMEX	DGT	Fri, Nov 25, 2016	68.23	68.23	68.23	68.23
3957	AMEX	DGT	Wed, Nov 23, 2016	67.74	68.14	67.74	68.14
3956	AMEX	DGT	Tue, Nov 22, 2016	68.03	68.18	68.03	68.18
3955	AMEX	DGT	Mon, Nov 21, 2016	67.71	67.80	67.66	67.80
3954	AMEX	DGT	Fri, Nov 18, 2016	67.36	67.36	67.22	67.22
3953	AMEX	DGT	Thu, Nov 17, 2016	67.60	67.68	67.60	67.66
3952	AMEX	DGT	Wed, Nov 16, 2016	67.59	67.59	67.56	67.56
3951	AMEX	DGT	Tue, Nov 15, 2016	67.40	67.96	67.40	67.96
3950	AMEX	DGT	Mon, Nov 14, 2016	67.51	67.59	67.50	67.50
3949	AMEX	DGT	Fri, Nov 11, 2016	67.81	67.81	67.42	67.69
3948	AMEX	DGT	Thu, Nov 10, 2016	67.46	67.46	67.46	67.46
3947	AMEX	DGT	Wed, Nov 9, 2016	66.11	67.87	66.11	67.74
3946	AMEX	DGT	Tue, Nov 8, 2016	67.58	67.76	67.58	67.69
3945	AMEX	DGT	Mon, Nov 7, 2016	66.59	67.33	66.59	67.33
3944	AMEX	DGT	Fri, Nov 4, 2016	0.00	0.00	0.00	66.62
3943	AMEX	DGT	Thu, Nov 3, 2016	66.60	66.62	66.60	66.62
3942	AMEX	DGT	Wed, Nov 2, 2016	66.68	66.76	66.58	66.58
3941	AMEX	DGT	Tue, Nov 1, 2016	67.35	67.39	67.01	67.07
3940	AMEX	DGT	Mon, Oct 31, 2016	67.72	67.72	67.72	67.72
3939	AMEX	DGT	Fri, Oct 28, 2016	0.00	0.00	0.00	67.58
3938	AMEX	DGT	Thu, Oct 27, 2016	67.76	67.76	67.57	67.58
3937	AMEX	DGT	Wed, Oct 26, 2016	0.00	0.00	0.00	67.83
3936	AMEX	DGT	Tue, Oct 25, 2016	67.77	67.83	67.77	67.83
3935	AMEX	DGT	Mon, Oct 24, 2016	67.97	68.03	67.86	68.03
3934	AMEX	DGT	Fri, Oct 21, 2016	67.63	67.76	67.63	67.75
3933	AMEX	DGT	Thu, Oct 20, 2016	67.66	67.81	67.66	67.81
3932	AMEX	DGT	Wed, Oct 19, 2016	67.83	67.83	67.83	67.83
3931	AMEX	DGT	Tue, Oct 18, 2016	0.00	0.00	0.00	67.33
3930	AMEX	DGT	Mon, Oct 17, 2016	0.00	0.00	0.00	67.33
3929	AMEX	DGT	Fri, Oct 14, 2016	67.33	67.33	67.33	67.33
3928	AMEX	DGT	Thu, Oct 13, 2016	67.19	67.19	67.19	67.19
3927	AMEX	DGT	Wed, Oct 12, 2016	67.23	67.25	67.23	67.25
3926	AMEX	DGT	Tue, Oct 11, 2016	67.81	67.81	67.19	67.19
3925	AMEX	DGT	Mon, Oct 10, 2016	68.48	68.48	68.44	68.44
3924	AMEX	DGT	Fri, Oct 7, 2016	67.78	67.78	67.78	67.78
3923	AMEX	DGT	Thu, Oct 6, 2016	0.00	0.00	0.00	68.39
3922	AMEX	DGT	Wed, Oct 5, 2016	68.08	68.39	68.08	68.39
3921	AMEX	DGT	Tue, Oct 4, 2016	68.08	68.37	67.87	68.06
3920	AMEX	DGT	Mon, Oct 3, 2016	68.03	68.03	67.80	67.80
3919	AMEX	DGT	Fri, Sep 30, 2016	67.69	67.69	67.69	67.69
3918	AMEX	DGT	Thu, Sep 29, 2016	67.97	68.20	67.44	67.44
3917	AMEX	DGT	Wed, Sep 28, 2016	67.41	67.96	67.41	67.91
3916	AMEX	DGT	Tue, Sep 27, 2016	67.40	67.54	67.06	67.37
3915	AMEX	DGT	Mon, Sep 26, 2016	67.26	67.51	67.16	67.16
3914	AMEX	DGT	Thu, Sep 22, 2016	68.42	68.59	68.33	68.33
3913	AMEX	DGT	Wed, Sep 21, 2016	67.24	67.85	67.08	67.85
3912	AMEX	DGT	Tue, Sep 20, 2016	66.86	66.93	66.76	66.76
3911	AMEX	DGT	Mon, Sep 19, 2016	66.48	66.48	66.48	66.48
3910	AMEX	DGT	Fri, Sep 16, 2016	66.20	66.34	66.20	66.34
3909	AMEX	DGT	Thu, Sep 15, 2016	67.11	67.12	67.07	66.69
3908	AMEX	DGT	Wed, Sep 14, 2016	67.00	67.00	66.65	66.69
3907	AMEX	DGT	Tue, Sep 13, 2016	66.81	67.09	66.81	67.09
3906	AMEX	DGT	Mon, Sep 12, 2016	66.74	68.18	66.59	68.15
3905	AMEX	DGT	Fri, Sep 9, 2016	68.31	68.31	67.62	67.62
3904	AMEX	DGT	Thu, Sep 8, 2016	68.98	69.00	68.81	69.00
3903	AMEX	DGT	Wed, Sep 7, 2016	69.15	69.15	68.84	68.84
3902	AMEX	DGT	Tue, Sep 6, 2016	68.76	68.99	68.75	68.95
3901	AMEX	DGT	Fri, Sep 2, 2016	68.73	68.90	68.37	68.37
3900	AMEX	DGT	Thu, Sep 1, 2016	67.71	67.97	67.71	67.97
3899	AMEX	DGT	Wed, Aug 31, 2016	67.88	67.88	67.62	67.75
3898	AMEX	DGT	Tue, Aug 30, 2016	67.91	68.25	67.91	67.99
3897	AMEX	DGT	Mon, Aug 29, 2016	67.85	67.85	67.85	67.85
3896	AMEX	DGT	Fri, Aug 26, 2016	67.65	67.72	67.65	67.69
3895	AMEX	DGT	Thu, Aug 25, 2016	67.85	67.85	67.85	67.85
3894	AMEX	DGT	Wed, Aug 24, 2016	68.46	68.46	68.01	68.01
3893	AMEX	DGT	Tue, Aug 23, 2016	0.00	0.00	0.00	68.26
3892	AMEX	DGT	Mon, Aug 22, 2016	68.26	68.26	68.26	68.26
3891	AMEX	DGT	Fri, Aug 19, 2016	67.84	67.99	67.84	67.99
3890	AMEX	DGT	Thu, Aug 18, 2016	67.76	68.59	67.76	68.26
3889	AMEX	DGT	Wed, Aug 17, 2016	67.44	67.93	67.39	67.73
3888	AMEX	DGT	Tue, Aug 16, 2016	0.00	0.00	0.00	67.90
3887	AMEX	DGT	Mon, Aug 15, 2016	67.57	68.20	67.57	67.90
3886	AMEX	DGT	Fri, Aug 12, 2016	67.57	67.75	67.39	67.50
3885	AMEX	DGT	Thu, Aug 11, 2016	67.70	67.70	67.70	67.70
3884	AMEX	DGT	Wed, Aug 10, 2016	67.42	67.67	67.31	67.31
3883	AMEX	DGT	Tue, Aug 9, 2016	0.00	0.00	0.00	67.08
3882	AMEX	DGT	Mon, Aug 8, 2016	67.08	67.08	67.08	67.08
3881	AMEX	DGT	Fri, Aug 5, 2016	66.63	67.00	66.63	67.00
3880	AMEX	DGT	Thu, Aug 4, 2016	65.79	65.79	65.79	65.79
3879	AMEX	DGT	Wed, Aug 3, 2016	65.79	65.79	65.79	65.79
3878	AMEX	DGT	Tue, Aug 2, 2016	65.94	65.95	65.94	65.95
3877	AMEX	DGT	Mon, Aug 1, 2016	66.79	66.79	66.79	66.79
3876	AMEX	DGT	Fri, Jul 29, 2016	66.31	66.79	66.31	66.79
3875	AMEX	DGT	Thu, Jul 28, 2016	65.97	65.97	65.97	65.97
3874	AMEX	DGT	Wed, Jul 27, 2016	66.49	66.49	66.00	66.20
3873	AMEX	DGT	Tue, Jul 26, 2016	66.15	66.22	66.15	66.18
3872	AMEX	DGT	Mon, Jul 25, 2016	66.20	66.27	66.04	66.05
3871	AMEX	DGT	Fri, Jul 22, 2016	66.25	66.25	66.25	66.25
3870	AMEX	DGT	Thu, Jul 21, 2016	66.16	66.35	66.16	66.25
3869	AMEX	DGT	Wed, Jul 20, 2016	66.37	66.37	66.21	66.22
3868	AMEX	DGT	Tue, Jul 19, 2016	66.30	66.30	65.84	65.98
3867	AMEX	DGT	Mon, Jul 18, 2016	66.14	66.64	66.14	66.22
3866	AMEX	DGT	Fri, Jul 15, 2016	66.20	66.20	66.20	66.20
3865	AMEX	DGT	Thu, Jul 14, 2016	66.63	66.63	66.37	66.37
3864	AMEX	DGT	Wed, Jul 13, 2016	65.86	65.86	65.79	65.79
3863	AMEX	DGT	Tue, Jul 12, 2016	65.65	65.65	65.65	65.65
3862	AMEX	DGT	Mon, Jul 11, 2016	64.87	64.87	64.87	64.87
3861	AMEX	DGT	Fri, Jul 8, 2016	64.10	64.25	64.08	64.25
3860	AMEX	DGT	Thu, Jul 7, 2016	63.85	63.85	63.06	63.06
3859	AMEX	DGT	Wed, Jul 6, 2016	63.16	63.33	63.14	63.33
3858	AMEX	DGT	Tue, Jul 5, 2016	63.88	63.90	63.72	63.72
3857	AMEX	DGT	Fri, Jul 1, 2016	64.18	64.18	64.06	64.17
3856	AMEX	DGT	Thu, Jun 30, 2016	63.28	63.28	63.28	63.28
3855	AMEX	DGT	Wed, Jun 29, 2016	63.00	63.30	63.00	63.28
3854	AMEX	DGT	Tue, Jun 28, 2016	61.56	62.06	61.46	61.86
3853	AMEX	DGT	Mon, Jun 27, 2016	61.49	61.49	60.52	60.52
3852	AMEX	DGT	Fri, Jun 24, 2016	61.44	62.65	61.44	61.79
3851	AMEX	DGT	Thu, Jun 23, 2016	65.87	65.87	65.80	65.80
3850	AMEX	DGT	Wed, Jun 22, 2016	65.41	65.41	64.90	64.90
3849	AMEX	DGT	Tue, Jun 21, 2016	64.80	65.10	64.76	64.89
3848	AMEX	DGT	Mon, Jun 20, 2016	64.77	64.83	64.77	64.83
3847	AMEX	DGT	Fri, Jun 17, 2016	63.35	63.54	63.24	63.37
3846	AMEX	DGT	Thu, Jun 16, 2016	63.06	63.72	63.06	63.05
3845	AMEX	DGT	Wed, Jun 15, 2016	63.85	63.85	63.85	63.85
3844	AMEX	DGT	Tue, Jun 14, 2016	63.32	63.32	63.32	63.32
3843	AMEX	DGT	Mon, Jun 13, 2016	64.74	64.74	64.74	64.74
3842	AMEX	DGT	Fri, Jun 10, 2016	65.21	65.21	64.66	64.69
3841	AMEX	DGT	Thu, Jun 9, 2016	65.84	66.12	65.82	66.12
3840	AMEX	DGT	Wed, Jun 8, 2016	66.56	66.56	66.56	66.56
3839	AMEX	DGT	Tue, Jun 7, 2016	66.52	66.62	66.48	66.48
3838	AMEX	DGT	Mon, Jun 6, 2016	65.82	66.00	65.75	66.00
3837	AMEX	DGT	Fri, Jun 3, 2016	64.98	65.34	64.98	65.31
3836	AMEX	DGT	Thu, Jun 2, 2016	64.90	64.95	64.87	64.87
3835	AMEX	DGT	Wed, Jun 1, 2016	64.84	65.02	64.84	64.91
3834	AMEX	DGT	Tue, May 31, 2016	65.90	65.90	65.02	65.02
3833	AMEX	DGT	Fri, May 27, 2016	65.15	65.30	64.92	65.21
3832	AMEX	DGT	Thu, May 26, 2016	65.51	65.51	65.18	65.20
3831	AMEX	DGT	Wed, May 25, 2016	65.03	65.24	65.03	65.23
3830	AMEX	DGT	Tue, May 24, 2016	64.35	64.53	64.35	64.40
3829	AMEX	DGT	Mon, May 23, 2016	63.51	63.68	63.44	63.50
3828	AMEX	DGT	Fri, May 20, 2016	63.79	63.83	63.79	63.83
3827	AMEX	DGT	Thu, May 19, 2016	63.10	63.34	63.06	63.13
3826	AMEX	DGT	Wed, May 18, 2016	63.69	64.15	63.69	64.15
3825	AMEX	DGT	Tue, May 17, 2016	64.20	64.20	63.69	63.69
3824	AMEX	DGT	Mon, May 16, 2016	63.95	64.30	63.95	64.30
3823	AMEX	DGT	Fri, May 13, 2016	63.88	63.98	63.53	63.53
3822	AMEX	DGT	Thu, May 12, 2016	64.38	64.65	64.05	64.44
3821	AMEX	DGT	Wed, May 11, 2016	64.50	64.58	64.31	64.35
3820	AMEX	DGT	Tue, May 10, 2016	64.07	64.86	64.07	64.83
3819	AMEX	DGT	Mon, May 9, 2016	64.04	64.04	63.92	63.93
3818	AMEX	DGT	Fri, May 6, 2016	64.12	64.31	64.12	64.31
3817	AMEX	DGT	Thu, May 5, 2016	64.05	64.20	63.97	64.05
3816	AMEX	DGT	Wed, May 4, 2016	64.25	64.46	64.15	64.46
3815	AMEX	DGT	Tue, May 3, 2016	64.80	65.16	64.79	65.14
3814	AMEX	DGT	Mon, May 2, 2016	65.63	66.02	65.59	66.02
3813	AMEX	DGT	Fri, Apr 29, 2016	66.00	66.00	65.23	65.57
3812	AMEX	DGT	Thu, Apr 28, 2016	66.40	66.49	66.00	66.03
3811	AMEX	DGT	Wed, Apr 27, 2016	66.42	66.65	66.42	66.65
3810	AMEX	DGT	Tue, Apr 26, 2016	66.08	66.48	66.08	66.30
3809	AMEX	DGT	Mon, Apr 25, 2016	65.97	66.28	65.92	66.02
3808	AMEX	DGT	Fri, Apr 22, 2016	66.15	66.58	66.15	66.55
3807	AMEX	DGT	Thu, Apr 21, 2016	67.06	67.06	67.06	67.06
3806	AMEX	DGT	Wed, Apr 20, 2016	66.59	67.20	66.58	67.06
3805	AMEX	DGT	Tue, Apr 19, 2016	66.35	66.82	66.35	66.66
3804	AMEX	DGT	Mon, Apr 18, 2016	65.45	65.95	65.45	65.90
3803	AMEX	DGT	Fri, Apr 15, 2016	65.70	65.70	65.56	65.58
3802	AMEX	DGT	Thu, Apr 14, 2016	65.57	65.57	65.57	65.57
3801	AMEX	DGT	Wed, Apr 13, 2016	65.25	65.29	65.25	65.29
3800	AMEX	DGT	Tue, Apr 12, 2016	64.07	64.55	64.07	64.54
3799	AMEX	DGT	Mon, Apr 11, 2016	64.00	64.00	63.74	63.84
3798	AMEX	DGT	Fri, Apr 8, 2016	63.44	63.65	63.25	63.26
3797	AMEX	DGT	Thu, Apr 7, 2016	63.07	63.07	63.07	63.07
3796	AMEX	DGT	Wed, Apr 6, 2016	62.88	63.14	62.88	63.07
3795	AMEX	DGT	Tue, Apr 5, 2016	63.72	63.72	63.72	63.00
3794	AMEX	DGT	Mon, Apr 4, 2016	63.78	63.95	63.72	63.72
3793	AMEX	DGT	Fri, Apr 1, 2016	63.38	64.03	63.38	64.03
3792	AMEX	DGT	Thu, Mar 31, 2016	64.49	64.49	64.38	64.15
3791	AMEX	DGT	Wed, Mar 30, 2016	64.73	64.73	64.54	64.62
3790	AMEX	DGT	Tue, Mar 29, 2016	63.37	63.37	63.11	63.76
3789	AMEX	DGT	Mon, Mar 28, 2016	63.38	63.38	63.38	63.38
3788	AMEX	DGT	Thu, Mar 24, 2016	63.00	63.07	62.90	63.05
3787	AMEX	DGT	Wed, Mar 23, 2016	64.10	64.10	63.41	63.56
3786	AMEX	DGT	Tue, Mar 22, 2016	64.00	64.42	63.93	64.28
3785	AMEX	DGT	Mon, Mar 21, 2016	64.29	64.45	64.00	64.30
3784	AMEX	DGT	Fri, Mar 18, 2016	64.44	64.44	64.09	64.24
3783	AMEX	DGT	Thu, Mar 17, 2016	64.23	64.55	64.07	64.23
3782	AMEX	DGT	Wed, Mar 16, 2016	63.06	63.39	62.83	63.39
3781	AMEX	DGT	Tue, Mar 15, 2016	63.63	63.63	63.63	62.77
3780	AMEX	DGT	Mon, Mar 14, 2016	63.78	63.78	63.67	63.67
3779	AMEX	DGT	Fri, Mar 11, 2016	62.20	62.20	62.20	63.38
3778	AMEX	DGT	Thu, Mar 10, 2016	62.24	62.24	62.24	62.20
3777	AMEX	DGT	Wed, Mar 9, 2016	62.56	62.56	62.24	62.24
3776	AMEX	DGT	Tue, Mar 8, 2016	62.52	62.63	62.37	62.14
3775	AMEX	DGT	Mon, Mar 7, 2016	62.60	62.60	62.51	62.52
3774	AMEX	DGT	Fri, Mar 4, 2016	63.07	63.07	62.93	62.95
3773	AMEX	DGT	Thu, Mar 3, 2016	61.54	61.85	61.54	62.00
3772	AMEX	DGT	Wed, Mar 2, 2016	60.96	60.96	60.96	60.96
3771	AMEX	DGT	Tue, Mar 1, 2016	60.27	60.27	60.27	60.96
3770	AMEX	DGT	Mon, Feb 29, 2016	59.90	59.90	59.90	59.90
3769	AMEX	DGT	Fri, Feb 26, 2016	60.43	60.43	60.20	59.90
3768	AMEX	DGT	Thu, Feb 25, 2016	58.89	58.89	58.89	58.89
3767	AMEX	DGT	Wed, Feb 24, 2016	58.89	58.89	58.89	58.89
3766	AMEX	DGT	Tue, Feb 23, 2016	59.50	59.69	59.47	59.66
3765	AMEX	DGT	Mon, Feb 22, 2016	60.18	60.67	60.18	60.31
3764	AMEX	DGT	Fri, Feb 19, 2016	59.29	59.31	59.29	59.31
3763	AMEX	DGT	Thu, Feb 18, 2016	59.90	59.90	59.86	59.86
3762	AMEX	DGT	Wed, Feb 17, 2016	59.42	60.13	59.42	59.88
3761	AMEX	DGT	Tue, Feb 16, 2016	58.38	58.95	58.38	58.75
3760	AMEX	DGT	Fri, Feb 12, 2016	56.77	57.47	56.77	57.47
3759	AMEX	DGT	Thu, Feb 11, 2016	56.53	56.53	56.53	56.53
3758	AMEX	DGT	Wed, Feb 10, 2016	57.55	57.85	57.32	57.32
3757	AMEX	DGT	Tue, Feb 9, 2016	56.87	57.64	56.87	57.25
3756	AMEX	DGT	Mon, Feb 8, 2016	57.83	57.83	57.29	57.33
3755	AMEX	DGT	Fri, Feb 5, 2016	59.60	59.60	58.82	58.95
3754	AMEX	DGT	Thu, Feb 4, 2016	59.77	59.77	59.44	59.56
3753	AMEX	DGT	Wed, Feb 3, 2016	59.29	59.51	59.29	59.33
3752	AMEX	DGT	Tue, Feb 2, 2016	59.65	59.65	58.92	58.92
3751	AMEX	DGT	Mon, Feb 1, 2016	59.79	60.60	59.79	60.60
3750	AMEX	DGT	Fri, Jan 29, 2016	59.35	59.90	59.35	59.88
3749	AMEX	DGT	Thu, Jan 28, 2016	59.20	59.22	59.15	59.15
3748	AMEX	DGT	Wed, Jan 27, 2016	59.43	60.54	58.64	58.64
3747	AMEX	DGT	Tue, Jan 26, 2016	59.19	59.19	59.19	59.19
3746	AMEX	DGT	Mon, Jan 25, 2016	59.12	59.12	58.64	58.66
3745	AMEX	DGT	Fri, Jan 22, 2016	59.02	59.42	59.02	59.14
3744	AMEX	DGT	Thu, Jan 21, 2016	57.58	58.14	57.58	57.80
3743	AMEX	DGT	Wed, Jan 20, 2016	57.29	57.69	56.51	56.56
3742	AMEX	DGT	Tue, Jan 19, 2016	59.14	59.14	58.59	58.59
3741	AMEX	DGT	Fri, Jan 15, 2016	58.77	58.83	58.53	58.53
3740	AMEX	DGT	Thu, Jan 14, 2016	59.94	60.38	59.94	60.38
3739	AMEX	DGT	Wed, Jan 13, 2016	61.29	61.29	59.25	59.72
3738	AMEX	DGT	Tue, Jan 12, 2016	60.85	60.85	60.35	60.85
3737	AMEX	DGT	Mon, Jan 11, 2016	60.72	60.72	60.26	60.26
3736	AMEX	DGT	Fri, Jan 8, 2016	60.50	60.71	60.50	60.67
3735	AMEX	DGT	Thu, Jan 7, 2016	61.25	61.67	60.69	61.09
3734	AMEX	DGT	Wed, Jan 6, 2016	63.35	63.35	62.22	62.22
3733	AMEX	DGT	Tue, Jan 5, 2016	63.19	63.30	63.10	63.30
3732	AMEX	DGT	Mon, Jan 4, 2016	64.67	64.67	64.67	64.67
3731	AMEX	DGT	Thu, Dec 31, 2015	65.10	65.10	64.67	64.67
3730	AMEX	DGT	Wed, Dec 30, 2015	65.30	65.58	65.09	65.44
3729	AMEX	DGT	Tue, Dec 29, 2015	65.60	65.60	65.41	65.48
3728	AMEX	DGT	Mon, Dec 28, 2015	65.24	65.24	64.77	64.77
3727	AMEX	DGT	Thu, Dec 24, 2015	65.11	65.45	65.03	65.34
3726	AMEX	DGT	Wed, Dec 23, 2015	65.12	65.41	65.12	65.41
3725	AMEX	DGT	Tue, Dec 22, 2015	63.79	64.46	63.79	64.46
3724	AMEX	DGT	Mon, Dec 21, 2015	64.03	64.03	64.03	64.03
3723	AMEX	DGT	Fri, Dec 18, 2015	63.96	64.03	63.96	64.03
3722	AMEX	DGT	Thu, Dec 17, 2015	64.76	65.23	64.75	65.23
3721	AMEX	DGT	Wed, Dec 16, 2015	65.46	65.46	64.82	65.04
3720	AMEX	DGT	Tue, Dec 15, 2015	64.50	64.50	64.31	64.31
3719	AMEX	DGT	Mon, Dec 14, 2015	63.10	63.59	63.10	63.52
3718	AMEX	DGT	Fri, Dec 11, 2015	63.82	63.82	63.82	63.82
3717	AMEX	DGT	Thu, Dec 10, 2015	64.87	65.18	64.78	64.78
3716	AMEX	DGT	Wed, Dec 9, 2015	65.64	65.71	64.43	64.80
3715	AMEX	DGT	Tue, Dec 8, 2015	65.00	65.00	64.99	64.99
3714	AMEX	DGT	Mon, Dec 7, 2015	66.16	66.20	65.60	65.60
3713	AMEX	DGT	Fri, Dec 4, 2015	65.66	66.20	65.66	66.20
3712	AMEX	DGT	Thu, Dec 3, 2015	66.74	66.74	65.55	65.55
3711	AMEX	DGT	Wed, Dec 2, 2015	66.90	66.90	66.50	66.52
3710	AMEX	DGT	Tue, Dec 1, 2015	67.17	67.30	66.90	67.13
3709	AMEX	DGT	Mon, Nov 30, 2015	66.83	66.88	66.60	66.62
3708	AMEX	DGT	Fri, Nov 27, 2015	66.98	67.00	66.73	66.73
3707	AMEX	DGT	Wed, Nov 25, 2015	67.05	67.10	66.84	67.10
3706	AMEX	DGT	Tue, Nov 24, 2015	66.13	67.10	66.13	67.09
3705	AMEX	DGT	Mon, Nov 23, 2015	66.88	67.02	66.78	67.02
3704	AMEX	DGT	Fri, Nov 20, 2015	67.76	67.76	67.03	67.03
3703	AMEX	DGT	Thu, Nov 19, 2015	67.11	67.31	67.03	67.13
3702	AMEX	DGT	Wed, Nov 18, 2015	66.80	66.96	66.50	66.96
3701	AMEX	DGT	Tue, Nov 17, 2015	66.26	66.79	66.01	66.20
3700	AMEX	DGT	Mon, Nov 16, 2015	65.40	65.94	65.39	65.90
3699	AMEX	DGT	Fri, Nov 13, 2015	65.41	65.63	65.12	65.27
3698	AMEX	DGT	Wed, Nov 11, 2015	66.80	67.02	66.70	66.85
3697	AMEX	DGT	Tue, Nov 10, 2015	66.83	66.96	66.51	66.95
3696	AMEX	DGT	Mon, Nov 9, 2015	67.10	67.42	67.06	67.06
3695	AMEX	DGT	Fri, Nov 6, 2015	67.34	67.41	67.34	67.41
3694	AMEX	DGT	Thu, Nov 5, 2015	67.96	68.00	67.62	67.62
3693	AMEX	DGT	Tue, Nov 3, 2015	68.27	68.27	68.27	68.27
3692	AMEX	DGT	Mon, Nov 2, 2015	67.75	68.12	67.68	67.71
3691	AMEX	DGT	Fri, Oct 30, 2015	67.46	67.46	67.46	67.46
3690	AMEX	DGT	Thu, Oct 29, 2015	67.47	67.49	67.47	67.49
3689	AMEX	DGT	Tue, Oct 27, 2015	67.75	67.75	67.24	67.24
3688	AMEX	DGT	Mon, Oct 26, 2015	67.99	67.99	67.98	67.99
3687	AMEX	DGT	Fri, Oct 23, 2015	68.03	68.17	68.03	68.17
3686	AMEX	DGT	Thu, Oct 22, 2015	67.71	67.97	67.44	67.97
3685	AMEX	DGT	Wed, Oct 21, 2015	67.04	67.04	66.79	66.97
3684	AMEX	DGT	Tue, Oct 20, 2015	66.68	67.19	66.68	67.13
3683	AMEX	DGT	Mon, Oct 19, 2015	67.05	67.09	66.74	67.09
3682	AMEX	DGT	Fri, Oct 16, 2015	67.06	67.06	67.06	67.06
3681	AMEX	DGT	Thu, Oct 15, 2015	66.70	66.70	66.70	66.70
3680	AMEX	DGT	Wed, Oct 14, 2015	65.86	65.86	65.86	65.86
3679	AMEX	DGT	Tue, Oct 13, 2015	66.58	66.62	66.20	66.20
3678	AMEX	DGT	Mon, Oct 12, 2015	66.59	66.59	66.59	66.59
3677	AMEX	DGT	Fri, Oct 9, 2015	66.56	66.83	66.55	66.83
3676	AMEX	DGT	Wed, Oct 7, 2015	65.58	65.90	65.55	65.89
3675	AMEX	DGT	Tue, Oct 6, 2015	64.85	65.09	64.81	65.09
3674	AMEX	DGT	Mon, Oct 5, 2015	64.24	64.66	64.24	64.66
3673	AMEX	DGT	Fri, Oct 2, 2015	62.86	62.91	62.86	62.91
3672	AMEX	DGT	Thu, Oct 1, 2015	62.11	62.15	61.83	62.06
3671	AMEX	DGT	Wed, Sep 30, 2015	62.00	62.17	61.82	62.09
3670	AMEX	DGT	Tue, Sep 29, 2015	61.29	61.34	60.73	60.73
3669	AMEX	DGT	Mon, Sep 28, 2015	62.67	62.67	61.07	61.07
3668	AMEX	DGT	Fri, Sep 25, 2015	62.50	62.50	62.50	62.50
3667	AMEX	DGT	Wed, Sep 23, 2015	64.00	64.00	62.36	62.36
3666	AMEX	DGT	Mon, Sep 21, 2015	63.95	63.95	63.95	63.95
3665	AMEX	DGT	Fri, Sep 18, 2015	64.60	64.60	64.60	64.60
3664	AMEX	DGT	Thu, Sep 17, 2015	65.40	65.96	65.40	65.96
3663	AMEX	DGT	Wed, Sep 16, 2015	65.42	65.62	65.42	65.62
3662	AMEX	DGT	Tue, Sep 15, 2015	64.27	65.04	64.27	64.91
3661	AMEX	DGT	Mon, Sep 14, 2015	64.38	64.38	64.06	64.14
3660	AMEX	DGT	Fri, Sep 11, 2015	64.40	64.76	64.40	64.43
3659	AMEX	DGT	Thu, Sep 10, 2015	64.55	65.44	64.55	64.93
3658	AMEX	DGT	Wed, Sep 9, 2015	66.00	66.00	64.92	64.92
3657	AMEX	DGT	Tue, Sep 8, 2015	64.33	64.33	64.31	64.31
3656	AMEX	DGT	Fri, Sep 4, 2015	63.50	63.50	63.35	63.35
3655	AMEX	DGT	Thu, Sep 3, 2015	65.80	65.80	64.25	64.30
3654	AMEX	DGT	Wed, Sep 2, 2015	63.77	64.17	63.77	64.10
3653	AMEX	DGT	Tue, Sep 1, 2015	64.77	64.77	63.12	63.68
3652	AMEX	DGT	Mon, Aug 31, 2015	65.05	65.53	64.91	65.50
3651	AMEX	DGT	Fri, Aug 28, 2015	65.68	65.97	65.58	65.97
3650	AMEX	DGT	Thu, Aug 27, 2015	64.86	65.78	64.86	65.34
3649	AMEX	DGT	Wed, Aug 26, 2015	63.73	64.27	63.19	63.88
3648	AMEX	DGT	Tue, Aug 25, 2015	64.29	64.99	62.80	62.80
3647	AMEX	DGT	Mon, Aug 24, 2015	60.63	64.00	58.57	62.75
3646	AMEX	DGT	Fri, Aug 21, 2015	65.99	66.72	64.97	64.98
3645	AMEX	DGT	Thu, Aug 20, 2015	67.69	68.06	67.21	67.21
3644	AMEX	DGT	Wed, Aug 19, 2015	69.34	69.34	68.59	68.66
3643	AMEX	DGT	Tue, Aug 18, 2015	69.15	69.43	69.15	69.25
3642	AMEX	DGT	Mon, Aug 17, 2015	69.50	69.72	69.40	69.72
3641	AMEX	DGT	Fri, Aug 14, 2015	69.45	69.57	69.37	69.50
3640	AMEX	DGT	Thu, Aug 13, 2015	69.92	70.04	69.72	69.72
3639	AMEX	DGT	Wed, Aug 12, 2015	69.00	69.00	68.58	68.80
3638	AMEX	DGT	Tue, Aug 11, 2015	69.59	69.92	69.56	69.92
3637	AMEX	DGT	Mon, Aug 10, 2015	70.24	70.81	70.24	70.45
3636	AMEX	DGT	Fri, Aug 7, 2015	69.64	69.64	69.64	69.64
3635	AMEX	DGT	Thu, Aug 6, 2015	70.56	70.56	70.11	70.16
3634	AMEX	DGT	Wed, Aug 5, 2015	70.32	70.32	70.32	70.32
3633	AMEX	DGT	Tue, Aug 4, 2015	70.00	70.23	69.89	70.22
3632	AMEX	DGT	Mon, Aug 3, 2015	70.14	70.20	69.58	70.02
3631	AMEX	DGT	Fri, Jul 31, 2015	70.98	71.02	70.10	70.10
3630	AMEX	DGT	Thu, Jul 30, 2015	69.86	69.86	69.86	69.86
3629	AMEX	DGT	Wed, Jul 29, 2015	69.62	70.10	69.62	70.10
3628	AMEX	DGT	Tue, Jul 28, 2015	68.98	69.61	68.98	69.59
3627	AMEX	DGT	Mon, Jul 27, 2015	68.72	69.72	68.72	68.89
3626	AMEX	DGT	Fri, Jul 24, 2015	70.02	70.05	69.98	70.03
3625	AMEX	DGT	Thu, Jul 23, 2015	70.76	70.76	70.76	70.76
3624	AMEX	DGT	Wed, Jul 22, 2015	70.50	70.94	70.46	70.50
3623	AMEX	DGT	Mon, Jul 20, 2015	71.51	71.58	70.98	70.99
3622	AMEX	DGT	Fri, Jul 17, 2015	71.00	71.48	70.88	70.89
3621	AMEX	DGT	Thu, Jul 16, 2015	70.85	71.06	70.80	71.06
3620	AMEX	DGT	Wed, Jul 15, 2015	71.03	71.87	70.21	70.79
3619	AMEX	DGT	Tue, Jul 14, 2015	70.88	70.90	70.62	70.73
3618	AMEX	DGT	Fri, Jul 10, 2015	69.60	69.95	69.60	69.64
3617	AMEX	DGT	Thu, Jul 9, 2015	68.69	68.81	68.30	68.39
3616	AMEX	DGT	Wed, Jul 8, 2015	68.07	68.51	68.01	68.01
3615	AMEX	DGT	Tue, Jul 7, 2015	69.10	69.68	68.46	69.68
3614	AMEX	DGT	Mon, Jul 6, 2015	70.85	70.85	68.81	68.93
3613	AMEX	DGT	Thu, Jul 2, 2015	70.37	70.69	69.78	69.84
3612	AMEX	DGT	Wed, Jul 1, 2015	70.79	70.80	69.82	69.82
3611	AMEX	DGT	Tue, Jun 30, 2015	70.65	70.65	69.53	69.78
3610	AMEX	DGT	Mon, Jun 29, 2015	70.64	70.94	70.04	70.04
3609	AMEX	DGT	Fri, Jun 26, 2015	71.35	71.80	71.35	71.80
3608	AMEX	DGT	Thu, Jun 25, 2015	71.48	71.48	71.40	71.41
3607	AMEX	DGT	Wed, Jun 24, 2015	72.16	72.44	71.88	72.18
3606	AMEX	DGT	Tue, Jun 23, 2015	72.22	75.87	71.92	72.53
3605	AMEX	DGT	Mon, Jun 22, 2015	73.68	73.69	71.75	72.10
3604	AMEX	DGT	Fri, Jun 19, 2015	70.78	71.30	70.78	70.85
3603	AMEX	DGT	Thu, Jun 18, 2015	71.45	72.01	71.45	71.64
3602	AMEX	DGT	Wed, Jun 17, 2015	71.37	71.37	70.68	70.68
3601	AMEX	DGT	Tue, Jun 16, 2015	71.50	71.50	70.76	71.38
3600	AMEX	DGT	Mon, Jun 15, 2015	71.07	71.50	71.07	71.49
3599	AMEX	DGT	Fri, Jun 12, 2015	71.54	71.58	71.54	71.56
3598	AMEX	DGT	Thu, Jun 11, 2015	71.94	72.13	71.94	72.01
3597	AMEX	DGT	Wed, Jun 10, 2015	71.15	72.04	71.15	71.85
3596	AMEX	DGT	Tue, Jun 9, 2015	70.82	71.08	70.82	71.08
3595	AMEX	DGT	Mon, Jun 8, 2015	71.24	71.24	70.75	70.75
3594	AMEX	DGT	Fri, Jun 5, 2015	71.67	71.67	71.67	71.67
3593	AMEX	DGT	Wed, Jun 3, 2015	72.30	72.62	72.30	72.62
3592	AMEX	DGT	Tue, Jun 2, 2015	71.40	72.07	71.40	72.07
3591	AMEX	DGT	Mon, Jun 1, 2015	71.68	72.34	71.68	72.05
3590	AMEX	DGT	Fri, May 29, 2015	71.61	71.61	71.61	71.61
3589	AMEX	DGT	Thu, May 28, 2015	71.99	72.79	71.99	72.79
3588	AMEX	DGT	Wed, May 27, 2015	72.40	72.74	72.37	72.74
3587	AMEX	DGT	Tue, May 26, 2015	72.98	72.98	72.08	72.49
3586	AMEX	DGT	Fri, May 22, 2015	73.17	73.45	73.17	73.24
3585	AMEX	DGT	Thu, May 21, 2015	73.30	73.60	73.21	73.21
3584	AMEX	DGT	Wed, May 20, 2015	73.46	73.46	73.25	73.25
3583	AMEX	DGT	Tue, May 19, 2015	73.01	73.61	73.00	73.27
3582	AMEX	DGT	Mon, May 18, 2015	73.01	73.50	73.01	73.30
3581	AMEX	DGT	Fri, May 15, 2015	72.81	73.45	72.81	73.01
3580	AMEX	DGT	Thu, May 14, 2015	73.44	73.44	72.88	73.08
3579	AMEX	DGT	Wed, May 13, 2015	72.70	72.89	72.30	72.49
3578	AMEX	DGT	Tue, May 12, 2015	72.13	72.52	72.00	72.42
3577	AMEX	DGT	Mon, May 11, 2015	72.73	72.95	72.33	72.89
3576	AMEX	DGT	Fri, May 8, 2015	72.64	73.13	72.64	72.74
3575	AMEX	DGT	Thu, May 7, 2015	71.66	72.28	71.65	72.19
3574	AMEX	DGT	Wed, May 6, 2015	72.23	72.31	71.54	72.18
3573	AMEX	DGT	Tue, May 5, 2015	73.02	73.02	71.91	72.24
3572	AMEX	DGT	Mon, May 4, 2015	72.64	73.31	72.47	73.22
3571	AMEX	DGT	Fri, May 1, 2015	72.70	72.84	72.65	72.65
3570	AMEX	DGT	Thu, Apr 30, 2015	72.50	72.50	71.86	72.40
3569	AMEX	DGT	Wed, Apr 29, 2015	72.46	73.10	72.46	73.10
3568	AMEX	DGT	Tue, Apr 28, 2015	72.94	73.06	72.59	72.84
3567	AMEX	DGT	Mon, Apr 27, 2015	73.00	73.36	72.96	72.97
3566	AMEX	DGT	Fri, Apr 24, 2015	72.47	73.00	72.47	73.00
3565	AMEX	DGT	Thu, Apr 23, 2015	71.84	72.92	71.84	72.92
3564	AMEX	DGT	Wed, Apr 22, 2015	72.00	72.25	72.00	72.13
3563	AMEX	DGT	Tue, Apr 21, 2015	72.13	72.42	71.78	72.42
3562	AMEX	DGT	Mon, Apr 20, 2015	71.72	71.95	71.72	71.77
3561	AMEX	DGT	Fri, Apr 17, 2015	72.02	72.02	70.95	71.37
3560	AMEX	DGT	Thu, Apr 16, 2015	72.30	72.65	72.21	72.65
3559	AMEX	DGT	Wed, Apr 15, 2015	71.92	72.56	71.92	72.56
3558	AMEX	DGT	Tue, Apr 14, 2015	71.39	72.27	71.39	72.19
3557	AMEX	DGT	Mon, Apr 13, 2015	71.65	71.90	71.48	71.48
3556	AMEX	DGT	Fri, Apr 10, 2015	71.78	71.82	71.67	71.80
3555	AMEX	DGT	Thu, Apr 9, 2015	71.08	71.20	71.00	71.10
3554	AMEX	DGT	Wed, Apr 8, 2015	71.61	71.61	71.23	71.55
3553	AMEX	DGT	Tue, Apr 7, 2015	71.67	71.68	71.21	71.53
3552	AMEX	DGT	Mon, Apr 6, 2015	70.10	71.40	70.01	71.32
3551	AMEX	DGT	Thu, Apr 2, 2015	70.09	70.83	69.98	70.80
3550	AMEX	DGT	Wed, Apr 1, 2015	70.03	70.03	69.78	69.78
3549	AMEX	DGT	Tue, Mar 31, 2015	70.16	70.54	69.72	70.21
3548	AMEX	DGT	Mon, Mar 30, 2015	70.18	70.90	70.18	70.90
3547	AMEX	DGT	Fri, Mar 27, 2015	70.22	70.44	69.85	69.94
3546	AMEX	DGT	Thu, Mar 26, 2015	70.23	70.27	70.00	70.00
3545	AMEX	DGT	Wed, Mar 25, 2015	71.23	71.23	70.58	70.58
3544	AMEX	DGT	Tue, Mar 24, 2015	71.80	71.94	71.27	71.46
3543	AMEX	DGT	Mon, Mar 23, 2015	71.08	71.55	71.08	71.48
3542	AMEX	DGT	Fri, Mar 20, 2015	70.95	71.38	70.95	71.38
3541	AMEX	DGT	Wed, Mar 18, 2015	70.04	71.27	69.59	71.27
3540	AMEX	DGT	Tue, Mar 17, 2015	69.80	70.07	69.64	70.06
3539	AMEX	DGT	Mon, Mar 16, 2015	69.46	70.26	69.46	70.26
3538	AMEX	DGT	Fri, Mar 13, 2015	69.20	69.20	68.84	68.84
3537	AMEX	DGT	Thu, Mar 12, 2015	69.42	69.89	69.42	69.89
3536	AMEX	DGT	Wed, Mar 11, 2015	69.18	69.18	69.02	69.02
3535	AMEX	DGT	Tue, Mar 10, 2015	69.37	69.42	68.93	68.94
3534	AMEX	DGT	Mon, Mar 9, 2015	70.42	70.43	70.27	70.38
3533	AMEX	DGT	Fri, Mar 6, 2015	70.44	70.44	70.44	70.44
3532	AMEX	DGT	Thu, Mar 5, 2015	71.53	71.53	71.44	71.44
3531	AMEX	DGT	Wed, Mar 4, 2015	71.25	71.25	70.76	71.15
3530	AMEX	DGT	Tue, Mar 3, 2015	72.01	72.01	71.32	71.70
3529	AMEX	DGT	Mon, Mar 2, 2015	71.50	72.10	71.50	72.10
3528	AMEX	DGT	Fri, Feb 27, 2015	71.54	72.00	71.54	71.86
3527	AMEX	DGT	Thu, Feb 26, 2015	71.95	71.96	71.63	71.89
3526	AMEX	DGT	Wed, Feb 25, 2015	72.24	72.34	72.05	72.06
3525	AMEX	DGT	Tue, Feb 24, 2015	71.82	72.18	71.82	72.18
3524	AMEX	DGT	Mon, Feb 23, 2015	71.91	71.91	71.40	71.81
3523	AMEX	DGT	Fri, Feb 20, 2015	70.94	71.89	70.94	71.89
3522	AMEX	DGT	Thu, Feb 19, 2015	71.55	71.56	71.48	71.52
3521	AMEX	DGT	Wed, Feb 18, 2015	71.17	71.26	71.10	71.10
3520	AMEX	DGT	Tue, Feb 17, 2015	70.79	71.23	70.79	71.14
3519	AMEX	DGT	Fri, Feb 13, 2015	70.81	70.93	70.73	70.87
3518	AMEX	DGT	Thu, Feb 12, 2015	70.15	70.34	70.01	70.34
3517	AMEX	DGT	Wed, Feb 11, 2015	69.26	69.42	69.07	69.42
3516	AMEX	DGT	Tue, Feb 10, 2015	69.37	69.37	69.14	69.35
3515	AMEX	DGT	Mon, Feb 9, 2015	69.20	69.20	68.92	68.92
3514	AMEX	DGT	Fri, Feb 6, 2015	69.71	69.71	69.52	69.52
3513	AMEX	DGT	Thu, Feb 5, 2015	69.74	69.97	69.74	69.97
3512	AMEX	DGT	Wed, Feb 4, 2015	69.20	69.46	69.18	69.46
3511	AMEX	DGT	Tue, Feb 3, 2015	69.39	69.39	69.39	69.39
3510	AMEX	DGT	Mon, Feb 2, 2015	67.71	68.03	67.50	67.50
3509	AMEX	DGT	Fri, Jan 30, 2015	67.80	67.80	67.63	67.80
3508	AMEX	DGT	Thu, Jan 29, 2015	68.20	68.20	67.88	67.88
3507	AMEX	DGT	Wed, Jan 28, 2015	68.93	68.93	67.70	67.70
3506	AMEX	DGT	Tue, Jan 27, 2015	68.60	69.10	68.60	68.68
3505	AMEX	DGT	Mon, Jan 26, 2015	69.00	69.53	69.00	69.53
3504	AMEX	DGT	Fri, Jan 23, 2015	69.39	69.39	69.19	69.29
3503	AMEX	DGT	Thu, Jan 22, 2015	68.75	69.60	68.75	69.60
3502	AMEX	DGT	Wed, Jan 21, 2015	68.38	68.66	68.38	68.66
3501	AMEX	DGT	Tue, Jan 20, 2015	67.89	68.32	67.64	68.32
3500	AMEX	DGT	Fri, Jan 16, 2015	67.02	67.59	67.02	67.59
3499	AMEX	DGT	Thu, Jan 15, 2015	67.58	67.62	67.10	67.21
3498	AMEX	DGT	Wed, Jan 14, 2015	67.06	67.21	66.76	66.77
3497	AMEX	DGT	Tue, Jan 13, 2015	68.17	68.17	67.60	67.76
3496	AMEX	DGT	Mon, Jan 12, 2015	67.87	68.01	67.51	67.52
3495	AMEX	DGT	Fri, Jan 9, 2015	68.34	68.34	67.86	67.86
3494	AMEX	DGT	Thu, Jan 8, 2015	68.48	68.55	68.42	68.55
3493	AMEX	DGT	Wed, Jan 7, 2015	67.16	67.45	67.16	67.45
3492	AMEX	DGT	Tue, Jan 6, 2015	67.45	67.45	66.62	66.76
3491	AMEX	DGT	Mon, Jan 5, 2015	68.28	68.28	67.09	67.14
3490	AMEX	DGT	Fri, Jan 2, 2015	68.71	68.82	68.70	68.79
3489	AMEX	DGT	Wed, Dec 31, 2014	69.82	69.88	69.06	69.06
3488	AMEX	DGT	Tue, Dec 30, 2014	69.75	69.75	69.61	69.62
3487	AMEX	DGT	Mon, Dec 29, 2014	70.08	70.08	69.95	70.06
3486	AMEX	DGT	Fri, Dec 26, 2014	69.86	70.01	69.86	70.01
3485	AMEX	DGT	Wed, Dec 24, 2014	70.17	70.17	69.69	70.04
3484	AMEX	DGT	Tue, Dec 23, 2014	70.16	70.16	69.74	69.78
3483	AMEX	DGT	Mon, Dec 22, 2014	69.87	69.87	69.87	69.87
3482	AMEX	DGT	Fri, Dec 19, 2014	69.44	69.56	69.44	69.56
3481	AMEX	DGT	Thu, Dec 18, 2014	69.25	69.38	69.25	69.31
3480	AMEX	DGT	Wed, Dec 17, 2014	67.60	67.85	67.55	67.85
3479	AMEX	DGT	Tue, Dec 16, 2014	66.87	68.00	66.87	67.31
3478	AMEX	DGT	Mon, Dec 15, 2014	68.07	68.51	67.00	67.08
3477	AMEX	DGT	Fri, Dec 12, 2014	68.29	68.39	68.29	68.33
3476	AMEX	DGT	Thu, Dec 11, 2014	69.36	69.74	69.11	69.12
3475	AMEX	DGT	Wed, Dec 10, 2014	69.75	69.76	69.25	69.34
3474	AMEX	DGT	Tue, Dec 9, 2014	69.78	70.19	69.66	70.19
3473	AMEX	DGT	Mon, Dec 8, 2014	71.08	71.08	70.61	70.61
3472	AMEX	DGT	Fri, Dec 5, 2014	71.38	71.42	71.38	71.41
3471	AMEX	DGT	Thu, Dec 4, 2014	71.02	71.02	71.02	71.02
3470	AMEX	DGT	Wed, Dec 3, 2014	71.24	71.24	71.24	71.24
3469	AMEX	DGT	Tue, Dec 2, 2014	70.79	71.15	70.79	71.10
3468	AMEX	DGT	Mon, Dec 1, 2014	70.86	70.95	70.86	70.86
3467	AMEX	DGT	Wed, Nov 26, 2014	71.68	71.71	71.64	71.67
3466	AMEX	DGT	Tue, Nov 25, 2014	71.32	71.54	71.32	71.45
3465	AMEX	DGT	Mon, Nov 24, 2014	71.40	71.40	71.12	71.35
3464	AMEX	DGT	Fri, Nov 21, 2014	71.24	71.37	70.93	70.93
3463	AMEX	DGT	Thu, Nov 20, 2014	70.28	70.30	70.27	70.30
3462	AMEX	DGT	Wed, Nov 19, 2014	70.36	70.42	70.34	70.42
3461	AMEX	DGT	Tue, Nov 18, 2014	70.11	70.72	70.11	70.65
3460	AMEX	DGT	Mon, Nov 17, 2014	69.92	70.13	69.92	70.07
3459	AMEX	DGT	Fri, Nov 14, 2014	69.67	70.10	69.67	70.07
3458	AMEX	DGT	Thu, Nov 13, 2014	69.98	70.25	69.98	70.25
3457	AMEX	DGT	Wed, Nov 12, 2014	69.88	69.92	69.88	69.91
3456	AMEX	DGT	Tue, Nov 11, 2014	70.06	70.36	70.06	70.27
3455	AMEX	DGT	Mon, Nov 10, 2014	69.91	70.24	69.91	70.24
3454	AMEX	DGT	Fri, Nov 7, 2014	69.93	69.93	69.53	69.75
3453	AMEX	DGT	Thu, Nov 6, 2014	69.75	69.75	69.64	69.64
3452	AMEX	DGT	Wed, Nov 5, 2014	70.15	70.15	69.57	69.82
3451	AMEX	DGT	Tue, Nov 4, 2014	69.62	69.67	69.62	69.67
3450	AMEX	DGT	Mon, Nov 3, 2014	69.86	70.09	69.86	69.93
3449	AMEX	DGT	Fri, Oct 31, 2014	70.16	70.37	69.94	70.22
3448	AMEX	DGT	Thu, Oct 30, 2014	68.66	69.26	68.66	69.26
3447	AMEX	DGT	Wed, Oct 29, 2014	69.51	69.55	68.98	68.98
3446	AMEX	DGT	Tue, Oct 28, 2014	68.88	69.12	68.83	69.12
3445	AMEX	DGT	Mon, Oct 27, 2014	68.26	68.26	67.89	68.17
3444	AMEX	DGT	Fri, Oct 24, 2014	68.18	68.18	68.18	68.18
3443	AMEX	DGT	Thu, Oct 23, 2014	68.20	68.48	68.20	68.48
3442	AMEX	DGT	Wed, Oct 22, 2014	68.32	68.32	68.10	68.10
3441	AMEX	DGT	Tue, Oct 21, 2014	67.57	68.26	67.57	68.16
3440	AMEX	DGT	Mon, Oct 20, 2014	66.89	66.99	66.89	66.92
3439	AMEX	DGT	Fri, Oct 17, 2014	66.70	67.09	66.70	66.95
3438	AMEX	DGT	Thu, Oct 16, 2014	64.50	66.07	64.50	66.07
3437	AMEX	DGT	Wed, Oct 15, 2014	66.20	66.29	65.00	66.22
3436	AMEX	DGT	Tue, Oct 14, 2014	67.33	67.35	66.95	67.16
3435	AMEX	DGT	Mon, Oct 13, 2014	67.39	67.70	67.08	67.08
3434	AMEX	DGT	Fri, Oct 10, 2014	67.64	67.82	67.28	67.28
3433	AMEX	DGT	Thu, Oct 9, 2014	69.01	69.01	67.81	67.84
3432	AMEX	DGT	Wed, Oct 8, 2014	68.39	69.15	68.32	69.15
3431	AMEX	DGT	Tue, Oct 7, 2014	69.39	69.39	68.62	68.62
3430	AMEX	DGT	Mon, Oct 6, 2014	69.85	69.85	69.85	69.85
3429	AMEX	DGT	Fri, Oct 3, 2014	69.59	69.59	68.91	68.91
3428	AMEX	DGT	Thu, Oct 2, 2014	69.20	69.20	68.49	68.73
3427	AMEX	DGT	Wed, Oct 1, 2014	69.73	69.73	68.99	69.03
3426	AMEX	DGT	Tue, Sep 30, 2014	69.90	70.20	69.90	70.12
3425	AMEX	DGT	Mon, Sep 29, 2014	70.09	70.13	69.27	70.13
3424	AMEX	DGT	Fri, Sep 26, 2014	70.44	70.61	70.44	70.61
3423	AMEX	DGT	Thu, Sep 25, 2014	70.40	70.40	70.28	70.28
3422	AMEX	DGT	Tue, Sep 23, 2014	71.15	71.15	70.80	70.87
3421	AMEX	DGT	Mon, Sep 22, 2014	71.32	71.36	71.21	71.31
3420	AMEX	DGT	Thu, Sep 18, 2014	72.44	72.48	72.38	72.44
3419	AMEX	DGT	Wed, Sep 17, 2014	72.51	72.51	72.10	72.39
3418	AMEX	DGT	Tue, Sep 16, 2014	71.59	72.36	71.59	72.36
3417	AMEX	DGT	Mon, Sep 15, 2014	72.05	72.05	71.63	71.73
3416	AMEX	DGT	Fri, Sep 12, 2014	71.91	71.91	71.91	71.91
3415	AMEX	DGT	Thu, Sep 11, 2014	72.10	72.19	72.05	72.19
3414	AMEX	DGT	Wed, Sep 10, 2014	72.12	72.25	72.12	72.24
3413	AMEX	DGT	Tue, Sep 9, 2014	72.20	72.20	72.12	72.16
3412	AMEX	DGT	Mon, Sep 8, 2014	73.00	73.00	73.00	73.00
3411	AMEX	DGT	Fri, Sep 5, 2014	72.80	73.00	72.80	73.00
3410	AMEX	DGT	Thu, Sep 4, 2014	73.26	73.26	72.81	72.81
3409	AMEX	DGT	Wed, Sep 3, 2014	73.33	73.33	72.98	72.98
3408	AMEX	DGT	Tue, Sep 2, 2014	72.52	72.64	72.45	72.64
3407	AMEX	DGT	Fri, Aug 29, 2014	72.31	72.54	72.31	72.54
3406	AMEX	DGT	Thu, Aug 28, 2014	72.19	72.51	72.19	72.41
3405	AMEX	DGT	Wed, Aug 27, 2014	72.78	72.88	72.73	72.88
3404	AMEX	DGT	Tue, Aug 26, 2014	72.77	72.82	72.77	72.80
3403	AMEX	DGT	Mon, Aug 25, 2014	72.66	72.72	72.60	72.72
3402	AMEX	DGT	Fri, Aug 22, 2014	72.12	72.49	72.12	72.49
3401	AMEX	DGT	Thu, Aug 21, 2014	72.26	72.54	72.26	72.54
3400	AMEX	DGT	Wed, Aug 20, 2014	72.26	72.26	72.26	72.26
3399	AMEX	DGT	Tue, Aug 19, 2014	72.39	72.39	71.94	72.30
3398	AMEX	DGT	Mon, Aug 18, 2014	71.99	71.99	71.97	71.97
3397	AMEX	DGT	Fri, Aug 15, 2014	70.97	71.41	70.97	71.32
3396	AMEX	DGT	Thu, Aug 14, 2014	71.13	71.35	71.13	71.35
3395	AMEX	DGT	Wed, Aug 13, 2014	71.23	71.27	71.03	71.03
3394	AMEX	DGT	Tue, Aug 12, 2014	70.97	70.97	70.59	70.62
3393	AMEX	DGT	Mon, Aug 11, 2014	70.76	70.86	70.76	70.85
3392	AMEX	DGT	Fri, Aug 8, 2014	69.71	70.16	69.71	70.00
3391	AMEX	DGT	Thu, Aug 7, 2014	70.10	70.15	69.74	69.77
3390	AMEX	DGT	Wed, Aug 6, 2014	70.10	70.51	69.95	70.33
3389	AMEX	DGT	Tue, Aug 5, 2014	70.77	70.77	70.65	70.65
3388	AMEX	DGT	Mon, Aug 4, 2014	71.11	71.53	70.85	71.53
3387	AMEX	DGT	Fri, Aug 1, 2014	71.04	71.04	70.60	70.93
3386	AMEX	DGT	Thu, Jul 31, 2014	72.00	72.00	71.50	71.50
3385	AMEX	DGT	Wed, Jul 30, 2014	72.50	72.50	72.34	72.34
3384	AMEX	DGT	Tue, Jul 29, 2014	72.72	72.72	72.72	72.72
3383	AMEX	DGT	Mon, Jul 28, 2014	72.63	73.03	72.50	73.02
3382	AMEX	DGT	Fri, Jul 25, 2014	72.95	72.95	72.80	72.80
3381	AMEX	DGT	Thu, Jul 24, 2014	73.08	73.35	73.08	73.18
3380	AMEX	DGT	Wed, Jul 23, 2014	72.95	72.95	72.95	72.95
3379	AMEX	DGT	Tue, Jul 22, 2014	72.81	73.10	72.81	73.00
3378	AMEX	DGT	Mon, Jul 21, 2014	72.27	72.53	72.27	72.53
3377	AMEX	DGT	Fri, Jul 18, 2014	72.13	72.76	72.13	72.76
3376	AMEX	DGT	Thu, Jul 17, 2014	72.88	72.88	71.98	72.23
3375	AMEX	DGT	Wed, Jul 16, 2014	72.92	72.99	72.76	72.97
3374	AMEX	DGT	Tue, Jul 15, 2014	72.39	72.59	72.39	72.47
3373	AMEX	DGT	Mon, Jul 14, 2014	72.40	72.41	72.40	72.40
3372	AMEX	DGT	Fri, Jul 11, 2014	71.88	71.95	71.88	71.95
3371	AMEX	DGT	Thu, Jul 10, 2014	71.50	71.88	71.42	71.79
3370	AMEX	DGT	Wed, Jul 9, 2014	72.30	72.59	72.04	72.41
3369	AMEX	DGT	Tue, Jul 8, 2014	72.42	72.42	71.98	72.05
3368	AMEX	DGT	Mon, Jul 7, 2014	72.92	72.92	72.66	72.66
3367	AMEX	DGT	Thu, Jul 3, 2014	73.22	73.27	73.13	73.13
3366	AMEX	DGT	Tue, Jul 1, 2014	72.66	72.87	72.59	72.73
3365	AMEX	DGT	Mon, Jun 30, 2014	72.39	72.39	72.04	72.22
3364	AMEX	DGT	Fri, Jun 27, 2014	71.88	72.26	71.88	72.26
3363	AMEX	DGT	Wed, Jun 25, 2014	71.88	72.21	71.76	72.21
3362	AMEX	DGT	Tue, Jun 24, 2014	72.53	72.53	72.05	72.05
3361	AMEX	DGT	Mon, Jun 23, 2014	71.92	72.47	71.92	72.47
3360	AMEX	DGT	Fri, Jun 20, 2014	72.68	72.68	72.38	72.42
3359	AMEX	DGT	Thu, Jun 19, 2014	73.50	73.50	73.29	73.37
3358	AMEX	DGT	Wed, Jun 18, 2014	72.55	73.25	72.55	73.25
3357	AMEX	DGT	Tue, Jun 17, 2014	72.51	72.51	72.51	72.51
3356	AMEX	DGT	Mon, Jun 16, 2014	72.30	72.32	72.21	72.32
3355	AMEX	DGT	Fri, Jun 13, 2014	72.26	72.26	72.26	72.26
3354	AMEX	DGT	Thu, Jun 12, 2014	72.14	72.14	72.14	72.14
3353	AMEX	DGT	Wed, Jun 11, 2014	72.42	72.67	72.42	72.49
3352	AMEX	DGT	Tue, Jun 10, 2014	72.81	72.82	72.75	72.78
3351	AMEX	DGT	Mon, Jun 9, 2014	72.46	72.88	72.46	72.82
3350	AMEX	DGT	Fri, Jun 6, 2014	72.67	72.90	72.67	72.90
3349	AMEX	DGT	Thu, Jun 5, 2014	72.12	72.28	72.08	72.28
3348	AMEX	DGT	Wed, Jun 4, 2014	71.83	71.94	71.83	71.94
3347	AMEX	DGT	Tue, Jun 3, 2014	71.70	71.90	71.69	71.90
3346	AMEX	DGT	Mon, Jun 2, 2014	71.91	71.95	71.72	71.76
3345	AMEX	DGT	Fri, May 30, 2014	71.60	71.60	71.60	71.60
3344	AMEX	DGT	Thu, May 29, 2014	71.74	71.74	71.74	71.74
3343	AMEX	DGT	Wed, May 28, 2014	71.70	71.70	71.43	71.43
3342	AMEX	DGT	Tue, May 27, 2014	71.35	71.65	71.35	71.36
3341	AMEX	DGT	Fri, May 23, 2014	70.96	71.30	70.96	71.30
3340	AMEX	DGT	Thu, May 22, 2014	71.05	71.05	71.05	71.05
3339	AMEX	DGT	Tue, May 20, 2014	70.42	70.42	70.19	70.19
3338	AMEX	DGT	Mon, May 19, 2014	70.57	70.57	70.57	70.57
3337	AMEX	DGT	Fri, May 16, 2014	70.44	70.64	70.44	70.64
3336	AMEX	DGT	Thu, May 15, 2014	70.24	70.46	70.24	70.33
3335	AMEX	DGT	Wed, May 14, 2014	71.15	71.15	71.06	71.06
3334	AMEX	DGT	Tue, May 13, 2014	70.82	71.13	70.82	71.13
3333	AMEX	DGT	Mon, May 12, 2014	70.95	70.95	70.84	70.84
3332	AMEX	DGT	Fri, May 9, 2014	70.54	70.54	70.06	70.09
3331	AMEX	DGT	Thu, May 8, 2014	70.40	70.62	70.29	70.42
3330	AMEX	DGT	Wed, May 7, 2014	70.07	70.07	70.07	70.07
3329	AMEX	DGT	Tue, May 6, 2014	70.04	70.04	70.00	70.00
3328	AMEX	DGT	Mon, May 5, 2014	70.42	70.42	70.42	70.42
3327	AMEX	DGT	Fri, May 2, 2014	70.43	70.44	70.11	70.15
3326	AMEX	DGT	Thu, May 1, 2014	70.60	70.66	70.13	70.45
3325	AMEX	DGT	Wed, Apr 30, 2014	70.01	70.06	70.01	70.06
3324	AMEX	DGT	Tue, Apr 29, 2014	69.88	70.05	69.88	70.05
3323	AMEX	DGT	Mon, Apr 28, 2014	69.48	69.68	69.18	69.67
3322	AMEX	DGT	Fri, Apr 25, 2014	69.48	69.51	69.22	69.36
3321	AMEX	DGT	Thu, Apr 24, 2014	70.20	70.20	70.20	70.20
3320	AMEX	DGT	Wed, Apr 23, 2014	70.09	70.09	69.83	69.85
3319	AMEX	DGT	Tue, Apr 22, 2014	69.80	70.46	69.80	70.43
3318	AMEX	DGT	Mon, Apr 21, 2014	70.02	70.02	69.60	69.81
3317	AMEX	DGT	Thu, Apr 17, 2014	69.42	69.73	69.42	69.73
3316	AMEX	DGT	Wed, Apr 16, 2014	69.02	69.40	69.02	69.40
3315	AMEX	DGT	Tue, Apr 15, 2014	68.07	68.55	68.07	68.55
3314	AMEX	DGT	Mon, Apr 14, 2014	68.53	68.76	68.53	68.72
3313	AMEX	DGT	Fri, Apr 11, 2014	68.84	68.84	68.42	68.58
3312	AMEX	DGT	Thu, Apr 10, 2014	69.79	69.79	69.00	69.00
3311	AMEX	DGT	Wed, Apr 9, 2014	69.89	69.91	69.54	69.91
3310	AMEX	DGT	Tue, Apr 8, 2014	69.36	69.44	69.23	69.24
3309	AMEX	DGT	Mon, Apr 7, 2014	69.88	70.14	69.12	69.29
3308	AMEX	DGT	Fri, Apr 4, 2014	70.20	70.21	69.61	69.61
3307	AMEX	DGT	Thu, Apr 3, 2014	70.45	70.45	69.89	69.94
3306	AMEX	DGT	Wed, Apr 2, 2014	70.08	70.18	70.03	70.18
3305	AMEX	DGT	Tue, Apr 1, 2014	69.68	70.26	69.68	70.26
3304	AMEX	DGT	Mon, Mar 31, 2014	69.74	69.82	69.50	69.50
3303	AMEX	DGT	Fri, Mar 28, 2014	68.79	69.26	68.79	68.94
3302	AMEX	DGT	Thu, Mar 27, 2014	68.13	68.62	68.13	68.39
3301	AMEX	DGT	Wed, Mar 26, 2014	68.59	68.81	68.59	68.81
3300	AMEX	DGT	Tue, Mar 25, 2014	68.24	68.24	68.17	68.17
3299	AMEX	DGT	Mon, Mar 24, 2014	67.89	67.89	67.51	67.67
3298	AMEX	DGT	Fri, Mar 21, 2014	68.35	68.35	67.78	67.78
3297	AMEX	DGT	Thu, Mar 20, 2014	67.70	67.70	67.70	67.70
3296	AMEX	DGT	Wed, Mar 19, 2014	68.68	68.80	68.31	68.32
3295	AMEX	DGT	Tue, Mar 18, 2014	68.91	68.91	68.82	68.83
3294	AMEX	DGT	Mon, Mar 17, 2014	67.82	68.31	67.82	68.31
3293	AMEX	DGT	Fri, Mar 14, 2014	67.70	67.75	67.65	67.75
3292	AMEX	DGT	Wed, Mar 12, 2014	68.95	68.95	68.88	68.91
3291	AMEX	DGT	Tue, Mar 11, 2014	69.28	69.30	68.88	68.96
3290	AMEX	DGT	Mon, Mar 10, 2014	69.54	69.54	69.01	69.40
3289	AMEX	DGT	Fri, Mar 7, 2014	69.55	69.57	69.32	69.57
3288	AMEX	DGT	Thu, Mar 6, 2014	69.92	70.05	69.81	69.93
3287	AMEX	DGT	Tue, Mar 4, 2014	69.13	69.37	69.07	69.35
3286	AMEX	DGT	Mon, Mar 3, 2014	67.65	68.01	67.65	67.79
3285	AMEX	DGT	Fri, Feb 28, 2014	68.85	69.11	68.84	69.00
3284	AMEX	DGT	Thu, Feb 27, 2014	68.81	68.91	68.73	68.79
3283	AMEX	DGT	Wed, Feb 26, 2014	68.98	68.98	68.63	68.63
3282	AMEX	DGT	Tue, Feb 25, 2014	68.80	68.98	68.80	68.98
3281	AMEX	DGT	Mon, Feb 24, 2014	69.26	69.26	68.98	68.98
3280	AMEX	DGT	Fri, Feb 21, 2014	68.99	68.99	68.87	68.88
3279	AMEX	DGT	Thu, Feb 20, 2014	68.48	68.78	68.20	68.72
3278	AMEX	DGT	Wed, Feb 19, 2014	68.64	68.75	68.38	68.38
3277	AMEX	DGT	Tue, Feb 18, 2014	68.86	68.86	68.64	68.64
3276	AMEX	DGT	Fri, Feb 14, 2014	68.46	68.72	68.46	68.54
3275	AMEX	DGT	Thu, Feb 13, 2014	67.60	68.32	67.60	68.31
3274	AMEX	DGT	Wed, Feb 12, 2014	68.10	68.13	68.00	68.00
3273	AMEX	DGT	Tue, Feb 11, 2014	67.16	68.13	67.15	68.10
3272	AMEX	DGT	Mon, Feb 10, 2014	66.94	67.03	66.93	67.03
3271	AMEX	DGT	Fri, Feb 7, 2014	66.67	67.34	66.60	67.34
3270	AMEX	DGT	Thu, Feb 6, 2014	66.43	66.60	66.42	66.60
3269	AMEX	DGT	Wed, Feb 5, 2014	65.42	65.53	65.15	65.37
3268	AMEX	DGT	Tue, Feb 4, 2014	65.01	65.38	64.99	65.30
3267	AMEX	DGT	Mon, Feb 3, 2014	66.34	66.34	64.76	64.77
3266	AMEX	DGT	Fri, Jan 31, 2014	66.45	66.56	66.29	66.29
3265	AMEX	DGT	Thu, Jan 30, 2014	67.13	67.13	67.01	67.07
3264	AMEX	DGT	Wed, Jan 29, 2014	66.69	66.69	66.26	66.32
3263	AMEX	DGT	Tue, Jan 28, 2014	67.12	67.30	67.05	67.13
3262	AMEX	DGT	Mon, Jan 27, 2014	66.76	67.08	66.45	66.78
3261	AMEX	DGT	Fri, Jan 24, 2014	68.14	68.14	67.16	67.16
3260	AMEX	DGT	Thu, Jan 23, 2014	69.00	69.00	68.40	68.61
3259	AMEX	DGT	Wed, Jan 22, 2014	68.79	69.22	68.79	69.21
3258	AMEX	DGT	Tue, Jan 21, 2014	69.42	69.42	68.75	69.04
3257	AMEX	DGT	Fri, Jan 17, 2014	69.07	69.17	68.91	69.17
3256	AMEX	DGT	Thu, Jan 16, 2014	69.43	69.43	69.20	69.20
3255	AMEX	DGT	Wed, Jan 15, 2014	69.29	69.40	69.20	69.34
3254	AMEX	DGT	Tue, Jan 14, 2014	68.61	69.01	68.61	68.97
3253	AMEX	DGT	Mon, Jan 13, 2014	68.96	69.08	68.33	68.33
3252	AMEX	DGT	Fri, Jan 10, 2014	68.98	69.06	68.71	69.03
3251	AMEX	DGT	Thu, Jan 9, 2014	68.59	68.59	68.04	68.55
3250	AMEX	DGT	Wed, Jan 8, 2014	68.40	68.63	68.40	68.62
3249	AMEX	DGT	Tue, Jan 7, 2014	68.41	68.64	68.39	68.39
3248	AMEX	DGT	Mon, Jan 6, 2014	68.02	68.29	68.02	68.10
3247	AMEX	DGT	Fri, Jan 3, 2014	68.51	68.51	68.11	68.11
3246	AMEX	DGT	Thu, Jan 2, 2014	68.40	68.53	68.07	68.14
3245	AMEX	DGT	Tue, Dec 31, 2013	69.22	69.34	69.17	69.19
3244	AMEX	DGT	Mon, Dec 30, 2013	68.93	68.95	68.93	68.95
3243	AMEX	DGT	Fri, Dec 27, 2013	69.14	69.14	68.79	68.95
3242	AMEX	DGT	Thu, Dec 26, 2013	68.62	68.70	68.62	68.70
3241	AMEX	DGT	Tue, Dec 24, 2013	68.20	68.39	68.20	68.39
3240	AMEX	DGT	Mon, Dec 23, 2013	68.10	68.18	67.92	68.18
3239	AMEX	DGT	Fri, Dec 20, 2013	67.07	67.74	67.07	67.74
3238	AMEX	DGT	Thu, Dec 19, 2013	67.79	67.79	67.45	67.70
3237	AMEX	DGT	Wed, Dec 18, 2013	67.20	67.80	66.54	67.80
3236	AMEX	DGT	Tue, Dec 17, 2013	66.74	66.84	66.66	66.68
3235	AMEX	DGT	Mon, Dec 16, 2013	66.96	67.04	66.96	67.00
3234	AMEX	DGT	Fri, Dec 13, 2013	66.41	66.60	66.34	66.60
3233	AMEX	DGT	Thu, Dec 12, 2013	66.84	66.84	66.40	66.73
3232	AMEX	DGT	Wed, Dec 11, 2013	67.67	67.67	66.74	66.79
3231	AMEX	DGT	Tue, Dec 10, 2013	67.56	67.79	67.52	67.53
3230	AMEX	DGT	Mon, Dec 9, 2013	68.00	68.00	67.87	67.98
3229	AMEX	DGT	Fri, Dec 6, 2013	67.70	67.97	67.70	67.97
3228	AMEX	DGT	Thu, Dec 5, 2013	67.27	67.27	67.00	67.04
3227	AMEX	DGT	Wed, Dec 4, 2013	67.24	67.47	66.95	67.46
3226	AMEX	DGT	Tue, Dec 3, 2013	67.84	67.84	67.29	67.43
3225	AMEX	DGT	Mon, Dec 2, 2013	68.48	68.48	68.05	68.05
3224	AMEX	DGT	Fri, Nov 29, 2013	68.34	68.65	68.34	68.63
3223	AMEX	DGT	Wed, Nov 27, 2013	68.21	68.39	68.19	68.39
3222	AMEX	DGT	Mon, Nov 25, 2013	68.16	68.43	68.16	68.24
3221	AMEX	DGT	Fri, Nov 22, 2013	68.17	68.40	68.17	68.40
3220	AMEX	DGT	Thu, Nov 21, 2013	67.83	67.94	67.78	67.94
3219	AMEX	DGT	Wed, Nov 20, 2013	68.07	68.13	67.70	67.70
3218	AMEX	DGT	Tue, Nov 19, 2013	68.20	68.21	68.00	68.13
3217	AMEX	DGT	Mon, Nov 18, 2013	68.22	68.53	68.11	68.11
3216	AMEX	DGT	Fri, Nov 15, 2013	67.93	67.97	67.83	67.97
3215	AMEX	DGT	Thu, Nov 14, 2013	67.08	67.68	67.06	67.50
3214	AMEX	DGT	Wed, Nov 13, 2013	66.45	66.78	66.45	66.78
3213	AMEX	DGT	Tue, Nov 12, 2013	66.63	66.90	66.63	66.89
3212	AMEX	DGT	Mon, Nov 11, 2013	67.03	67.11	66.96	67.11
3211	AMEX	DGT	Fri, Nov 8, 2013	66.55	67.02	66.54	67.02
3210	AMEX	DGT	Thu, Nov 7, 2013	67.60	67.60	66.40	66.40
3209	AMEX	DGT	Wed, Nov 6, 2013	67.67	67.67	67.45	67.52
3208	AMEX	DGT	Tue, Nov 5, 2013	66.97	67.09	66.58	67.06
3207	AMEX	DGT	Mon, Nov 4, 2013	67.20	67.40	67.12	67.39
3206	AMEX	DGT	Fri, Nov 1, 2013	67.05	67.22	67.00	67.22
3205	AMEX	DGT	Thu, Oct 31, 2013	67.30	67.66	67.21	67.45
3204	AMEX	DGT	Wed, Oct 30, 2013	67.93	67.93	67.10	67.53
3203	AMEX	DGT	Tue, Oct 29, 2013	67.50	67.72	67.50	67.59
3202	AMEX	DGT	Mon, Oct 28, 2013	67.50	67.50	67.30	67.30
3201	AMEX	DGT	Fri, Oct 25, 2013	67.31	67.42	67.18	67.42
3200	AMEX	DGT	Thu, Oct 24, 2013	67.26	67.32	67.17	67.32
3199	AMEX	DGT	Wed, Oct 23, 2013	66.86	67.13	66.85	67.13
3198	AMEX	DGT	Tue, Oct 22, 2013	67.68	67.89	67.58	67.87
3197	AMEX	DGT	Mon, Oct 21, 2013	66.65	67.18	66.65	67.18
3196	AMEX	DGT	Fri, Oct 18, 2013	66.81	67.23	66.81	67.10
3195	AMEX	DGT	Thu, Oct 17, 2013	65.95	66.94	65.95	66.85
3194	AMEX	DGT	Wed, Oct 16, 2013	65.88	66.31	65.88	66.22
3193	AMEX	DGT	Tue, Oct 15, 2013	65.82	65.82	65.64	65.64
3192	AMEX	DGT	Mon, Oct 14, 2013	65.12	65.92	65.12	65.82
3191	AMEX	DGT	Fri, Oct 11, 2013	65.33	65.70	65.33	65.70
3190	AMEX	DGT	Thu, Oct 10, 2013	64.69	65.23	64.69	65.23
3189	AMEX	DGT	Wed, Oct 9, 2013	64.04	64.18	63.86	64.01
3188	AMEX	DGT	Tue, Oct 8, 2013	64.13	64.16	64.00	64.06
3187	AMEX	DGT	Mon, Oct 7, 2013	64.55	64.55	64.55	64.55
3186	AMEX	DGT	Fri, Oct 4, 2013	64.82	64.99	64.82	64.99
3185	AMEX	DGT	Thu, Oct 3, 2013	64.72	64.76	64.54	64.54
3184	AMEX	DGT	Tue, Oct 1, 2013	64.56	64.86	64.56	64.86
3183	AMEX	DGT	Mon, Sep 30, 2013	64.00	64.47	64.00	64.35
3182	AMEX	DGT	Fri, Sep 27, 2013	64.65	64.84	64.65	64.73
3181	AMEX	DGT	Thu, Sep 26, 2013	64.80	65.03	64.80	65.03
3180	AMEX	DGT	Wed, Sep 25, 2013	64.96	64.99	64.74	64.90
3179	AMEX	DGT	Tue, Sep 24, 2013	64.83	65.25	64.83	65.25
3178	AMEX	DGT	Mon, Sep 23, 2013	64.99	65.14	64.93	64.99
3177	AMEX	DGT	Fri, Sep 20, 2013	66.01	66.01	65.18	65.18
3176	AMEX	DGT	Thu, Sep 19, 2013	66.35	66.49	65.84	65.84
3175	AMEX	DGT	Wed, Sep 18, 2013	65.00	66.28	64.76	66.16
3174	AMEX	DGT	Tue, Sep 17, 2013	64.71	64.73	64.71	64.73
3173	AMEX	DGT	Mon, Sep 16, 2013	64.90	64.90	64.53	64.53
3172	AMEX	DGT	Fri, Sep 13, 2013	63.92	64.29	63.92	64.22
3171	AMEX	DGT	Thu, Sep 12, 2013	63.96	63.96	63.91	63.91
3170	AMEX	DGT	Wed, Sep 11, 2013	64.09	64.21	64.07	64.21
3169	AMEX	DGT	Tue, Sep 10, 2013	63.94	63.95	63.94	63.95
3168	AMEX	DGT	Mon, Sep 9, 2013	63.12	63.26	63.12	63.26
3167	AMEX	DGT	Fri, Sep 6, 2013	62.64	62.65	62.46	62.46
3166	AMEX	DGT	Thu, Sep 5, 2013	62.19	62.26	62.19	62.26
3165	AMEX	DGT	Wed, Sep 4, 2013	61.96	62.15	61.96	62.15
3164	AMEX	DGT	Tue, Sep 3, 2013	61.45	61.60	61.41	61.41
3163	AMEX	DGT	Fri, Aug 30, 2013	60.91	60.91	60.67	60.70
3162	AMEX	DGT	Thu, Aug 29, 2013	61.13	61.52	61.13	61.16
3161	AMEX	DGT	Wed, Aug 28, 2013	61.06	61.21	61.06	61.19
3160	AMEX	DGT	Tue, Aug 27, 2013	61.55	61.55	60.97	60.97
3159	AMEX	DGT	Mon, Aug 26, 2013	62.56	62.56	62.48	62.48
3158	AMEX	DGT	Fri, Aug 23, 2013	62.25	62.49	62.25	62.42
3157	AMEX	DGT	Thu, Aug 22, 2013	62.00	62.21	61.98	62.21
3156	AMEX	DGT	Wed, Aug 21, 2013	61.71	61.71	61.46	61.70
3155	AMEX	DGT	Tue, Aug 20, 2013	62.10	62.15	62.08	62.08
3154	AMEX	DGT	Mon, Aug 19, 2013	62.30	62.30	61.95	61.95
3153	AMEX	DGT	Fri, Aug 16, 2013	62.87	62.87	62.87	62.87
3152	AMEX	DGT	Thu, Aug 15, 2013	62.36	62.69	62.36	62.65
3151	AMEX	DGT	Wed, Aug 14, 2013	63.29	63.46	63.26	63.46
3150	AMEX	DGT	Tue, Aug 13, 2013	63.23	63.32	63.23	63.32
3149	AMEX	DGT	Mon, Aug 12, 2013	63.20	63.20	63.01	63.14
3148	AMEX	DGT	Fri, Aug 9, 2013	63.39	63.39	63.39	63.39
3147	AMEX	DGT	Thu, Aug 8, 2013	63.23	63.40	63.23	63.24
3146	AMEX	DGT	Wed, Aug 7, 2013	62.72	62.72	62.66	62.66
3145	AMEX	DGT	Tue, Aug 6, 2013	63.04	63.04	62.61	62.77
3144	AMEX	DGT	Fri, Aug 2, 2013	63.14	63.54	63.00	63.54
3143	AMEX	DGT	Thu, Aug 1, 2013	62.91	63.38	62.91	63.36
3142	AMEX	DGT	Wed, Jul 31, 2013	62.64	62.64	62.35	62.43
3141	AMEX	DGT	Tue, Jul 30, 2013	62.22	62.38	62.22	62.36
3140	AMEX	DGT	Mon, Jul 29, 2013	62.58	62.58	62.16	62.25
3139	AMEX	DGT	Fri, Jul 26, 2013	62.57	62.76	62.56	62.76
3138	AMEX	DGT	Thu, Jul 25, 2013	62.62	62.95	62.62	62.95
3137	AMEX	DGT	Wed, Jul 24, 2013	63.01	63.01	62.53	62.72
3136	AMEX	DGT	Tue, Jul 23, 2013	63.00	63.00	62.92	62.92
3135	AMEX	DGT	Mon, Jul 22, 2013	62.73	62.86	62.45	62.62
3134	AMEX	DGT	Fri, Jul 19, 2013	62.32	62.34	62.30	62.32
3133	AMEX	DGT	Thu, Jul 18, 2013	61.90	62.22	61.90	62.22
3132	AMEX	DGT	Wed, Jul 17, 2013	61.93	61.96	61.87	61.93
3131	AMEX	DGT	Tue, Jul 16, 2013	61.60	61.61	61.37	61.53
3130	AMEX	DGT	Mon, Jul 15, 2013	61.66	61.95	61.40	61.56
3129	AMEX	DGT	Fri, Jul 12, 2013	61.04	61.17	61.04	61.17
3128	AMEX	DGT	Thu, Jul 11, 2013	61.10	61.43	61.07	61.43
3127	AMEX	DGT	Wed, Jul 10, 2013	59.93	60.15	59.93	60.15
3126	AMEX	DGT	Tue, Jul 9, 2013	59.70	60.20	59.70	60.03
3125	AMEX	DGT	Mon, Jul 8, 2013	59.50	59.50	59.50	59.50
3124	AMEX	DGT	Fri, Jul 5, 2013	58.97	58.97	58.97	58.97
3123	AMEX	DGT	Tue, Jul 2, 2013	59.71	59.71	58.66	58.67
3122	AMEX	DGT	Mon, Jul 1, 2013	59.78	59.78	59.23	59.35
3121	AMEX	DGT	Fri, Jun 28, 2013	58.94	59.12	58.51	58.75
3120	AMEX	DGT	Thu, Jun 27, 2013	58.93	59.32	58.88	58.95
3119	AMEX	DGT	Wed, Jun 26, 2013	58.72	58.72	58.30	58.35
3118	AMEX	DGT	Tue, Jun 25, 2013	57.62	57.89	57.56	57.89
3117	AMEX	DGT	Mon, Jun 24, 2013	56.70	57.35	56.70	57.35
3116	AMEX	DGT	Fri, Jun 21, 2013	58.62	58.62	57.66	58.11
3115	AMEX	DGT	Thu, Jun 20, 2013	59.78	59.78	58.54	58.57
3114	AMEX	DGT	Wed, Jun 19, 2013	61.50	61.50	61.40	61.50
3113	AMEX	DGT	Tue, Jun 18, 2013	61.16	61.53	61.16	61.53
3112	AMEX	DGT	Mon, Jun 17, 2013	60.91	60.91	60.91	60.91
3111	AMEX	DGT	Fri, Jun 14, 2013	60.39	60.46	60.36	60.36
3110	AMEX	DGT	Thu, Jun 13, 2013	59.97	60.91	59.97	60.91
3109	AMEX	DGT	Wed, Jun 12, 2013	61.06	61.06	60.16	60.16
3108	AMEX	DGT	Tue, Jun 11, 2013	60.29	60.64	60.28	60.28
3107	AMEX	DGT	Mon, Jun 10, 2013	61.27	61.27	60.91	61.01
3106	AMEX	DGT	Fri, Jun 7, 2013	60.50	61.00	60.50	61.00
3105	AMEX	DGT	Thu, Jun 6, 2013	60.01	60.24	60.00	60.24
3104	AMEX	DGT	Wed, Jun 5, 2013	61.11	61.11	60.08	60.10
3103	AMEX	DGT	Tue, Jun 4, 2013	61.56	61.70	61.03	61.15
3102	AMEX	DGT	Mon, Jun 3, 2013	61.05	61.20	60.98	61.20
3101	AMEX	DGT	Fri, May 31, 2013	61.72	61.72	61.31	61.40
3100	AMEX	DGT	Thu, May 30, 2013	62.15	62.15	62.15	62.15
3099	AMEX	DGT	Wed, May 29, 2013	61.72	61.97	61.72	61.97
3098	AMEX	DGT	Tue, May 28, 2013	62.90	62.94	62.37	62.45
3097	AMEX	DGT	Fri, May 24, 2013	61.81	61.83	61.70	61.81
3096	AMEX	DGT	Thu, May 23, 2013	61.77	62.29	61.34	62.17
3095	AMEX	DGT	Wed, May 22, 2013	63.55	63.55	62.66	62.66
3094	AMEX	DGT	Tue, May 21, 2013	62.95	63.03	62.83	62.87
3093	AMEX	DGT	Mon, May 20, 2013	62.96	62.98	62.92	62.94
3092	AMEX	DGT	Fri, May 17, 2013	62.40	62.72	62.40	62.72
3091	AMEX	DGT	Thu, May 16, 2013	62.44	62.58	62.23	62.23
3090	AMEX	DGT	Wed, May 15, 2013	62.40	62.70	62.40	62.51
3089	AMEX	DGT	Tue, May 14, 2013	62.26	62.45	62.26	62.44
3088	AMEX	DGT	Mon, May 13, 2013	61.96	62.12	61.96	62.02
3087	AMEX	DGT	Fri, May 10, 2013	62.01	62.01	61.78	62.00
3086	AMEX	DGT	Thu, May 9, 2013	62.16	62.30	62.06	62.12
3085	AMEX	DGT	Wed, May 8, 2013	62.35	62.35	62.35	62.35
3084	AMEX	DGT	Tue, May 7, 2013	62.10	62.10	61.81	62.04
3083	AMEX	DGT	Mon, May 6, 2013	61.66	61.73	61.65	61.73
3082	AMEX	DGT	Fri, May 3, 2013	61.73	61.79	61.73	61.73
3081	AMEX	DGT	Thu, May 2, 2013	60.59	60.94	60.55	60.82
3080	AMEX	DGT	Wed, May 1, 2013	60.70	60.70	60.33	60.36
3079	AMEX	DGT	Tue, Apr 30, 2013	60.79	60.96	60.64	60.96
3078	AMEX	DGT	Mon, Apr 29, 2013	60.49	60.85	60.49	60.82
3077	AMEX	DGT	Fri, Apr 26, 2013	60.09	60.09	60.03	60.03
3076	AMEX	DGT	Thu, Apr 25, 2013	60.24	60.45	60.19	60.25
3075	AMEX	DGT	Wed, Apr 24, 2013	59.79	59.80	59.79	59.80
3074	AMEX	DGT	Tue, Apr 23, 2013	59.62	59.62	59.54	59.62
3073	AMEX	DGT	Mon, Apr 22, 2013	58.89	59.29	58.89	59.29
3072	AMEX	DGT	Fri, Apr 19, 2013	58.66	58.66	58.66	58.66
3071	AMEX	DGT	Thu, Apr 18, 2013	58.20	58.28	58.05	58.08
3070	AMEX	DGT	Wed, Apr 17, 2013	58.86	58.86	58.25	58.42
3069	AMEX	DGT	Tue, Apr 16, 2013	59.00	59.18	59.00	59.18
3068	AMEX	DGT	Mon, Apr 15, 2013	59.44	59.45	58.80	58.85
3067	AMEX	DGT	Fri, Apr 12, 2013	59.68	59.86	59.64	59.85
3066	AMEX	DGT	Thu, Apr 11, 2013	60.14	60.33	60.08	60.25
3065	AMEX	DGT	Wed, Apr 10, 2013	59.86	60.02	59.86	60.02
3064	AMEX	DGT	Tue, Apr 9, 2013	58.65	59.07	58.57	59.03
3063	AMEX	DGT	Mon, Apr 8, 2013	58.22	58.50	58.22	58.50
3062	AMEX	DGT	Fri, Apr 5, 2013	57.81	58.23	57.76	58.23
3061	AMEX	DGT	Thu, Apr 4, 2013	58.23	58.51	58.20	58.49
3060	AMEX	DGT	Wed, Apr 3, 2013	58.87	58.87	58.14	58.14
3059	AMEX	DGT	Tue, Apr 2, 2013	58.82	58.85	58.77	58.77
3058	AMEX	DGT	Mon, Apr 1, 2013	58.94	58.94	58.50	58.58
3057	AMEX	DGT	Thu, Mar 28, 2013	58.99	59.03	58.80	59.00
3056	AMEX	DGT	Wed, Mar 27, 2013	58.29	58.83	58.26	58.83
3055	AMEX	DGT	Tue, Mar 26, 2013	58.73	58.95	58.70	58.82
3054	AMEX	DGT	Mon, Mar 25, 2013	59.37	59.37	58.49	58.53
3053	AMEX	DGT	Fri, Mar 22, 2013	58.91	59.09	58.91	59.09
3052	AMEX	DGT	Thu, Mar 21, 2013	58.95	59.02	58.85	58.85
3051	AMEX	DGT	Wed, Mar 20, 2013	59.09	59.22	59.08	59.22
3050	AMEX	DGT	Tue, Mar 19, 2013	59.15	59.15	58.46	58.73
3049	AMEX	DGT	Mon, Mar 18, 2013	58.95	59.35	58.95	59.35
3048	AMEX	DGT	Fri, Mar 15, 2013	59.74	59.74	59.55	59.58
3047	AMEX	DGT	Thu, Mar 14, 2013	59.84	59.90	59.78	59.78
3046	AMEX	DGT	Wed, Mar 13, 2013	59.58	59.67	59.41	59.44
3045	AMEX	DGT	Tue, Mar 12, 2013	59.87	59.90	59.57	59.70
3044	AMEX	DGT	Mon, Mar 11, 2013	59.70	59.89	59.55	59.79
3043	AMEX	DGT	Fri, Mar 8, 2013	59.50	59.75	59.45	59.74
3042	AMEX	DGT	Thu, Mar 7, 2013	59.38	59.46	59.34	59.34
3041	AMEX	DGT	Wed, Mar 6, 2013	59.17	59.21	59.09	59.09
3040	AMEX	DGT	Tue, Mar 5, 2013	59.13	59.14	58.94	59.00
3039	AMEX	DGT	Mon, Mar 4, 2013	57.91	58.37	57.91	58.37
3038	AMEX	DGT	Fri, Mar 1, 2013	58.14	58.27	58.14	58.27
3037	AMEX	DGT	Thu, Feb 28, 2013	58.21	58.50	58.21	58.50
3036	AMEX	DGT	Wed, Feb 27, 2013	57.77	58.50	57.77	58.50
3035	AMEX	DGT	Tue, Feb 26, 2013	57.57	57.67	57.50	57.67
3034	AMEX	DGT	Mon, Feb 25, 2013	58.81	59.01	57.25	57.34
3033	AMEX	DGT	Fri, Feb 22, 2013	58.07	58.42	58.07	58.42
3032	AMEX	DGT	Thu, Feb 21, 2013	58.00	58.00	57.75	57.87
3031	AMEX	DGT	Wed, Feb 20, 2013	59.33	59.33	58.49	58.52
3030	AMEX	DGT	Tue, Feb 19, 2013	58.76	59.27	58.76	59.19
3029	AMEX	DGT	Fri, Feb 15, 2013	58.75	58.96	58.61	58.64
3028	AMEX	DGT	Thu, Feb 14, 2013	58.90	59.01	58.78	59.00
3027	AMEX	DGT	Wed, Feb 13, 2013	59.38	59.38	59.06	59.23
3026	AMEX	DGT	Tue, Feb 12, 2013	59.08	59.36	59.08	59.31
3025	AMEX	DGT	Mon, Feb 11, 2013	58.98	58.98	58.81	58.98
3024	AMEX	DGT	Fri, Feb 8, 2013	58.84	59.08	58.84	58.92
3023	AMEX	DGT	Thu, Feb 7, 2013	58.90	58.90	58.39	58.76
3022	AMEX	DGT	Wed, Feb 6, 2013	58.95	59.03	58.89	59.02
3021	AMEX	DGT	Tue, Feb 5, 2013	58.82	59.08	58.82	58.95
3020	AMEX	DGT	Mon, Feb 4, 2013	59.19	59.23	58.50	58.56
3019	AMEX	DGT	Fri, Feb 1, 2013	59.34	59.59	59.28	59.57
3018	AMEX	DGT	Thu, Jan 31, 2013	59.23	59.31	58.95	59.01
3017	AMEX	DGT	Wed, Jan 30, 2013	59.39	59.40	59.21	59.21
3016	AMEX	DGT	Tue, Jan 29, 2013	59.26	59.46	59.09	59.46
3015	AMEX	DGT	Mon, Jan 28, 2013	59.27	59.27	58.89	59.11
3014	AMEX	DGT	Fri, Jan 25, 2013	59.16	59.26	58.98	59.17
3013	AMEX	DGT	Thu, Jan 24, 2013	58.62	59.03	58.62	58.73
3012	AMEX	DGT	Wed, Jan 23, 2013	58.51	58.57	58.36	58.42
3011	AMEX	DGT	Tue, Jan 22, 2013	58.54	58.54	58.21	58.53
3010	AMEX	DGT	Fri, Jan 18, 2013	58.09	58.35	58.09	58.35
3009	AMEX	DGT	Thu, Jan 17, 2013	58.16	58.35	58.07	58.22
3008	AMEX	DGT	Wed, Jan 16, 2013	57.69	57.82	57.65	57.82
3007	AMEX	DGT	Tue, Jan 15, 2013	57.77	58.02	57.73	58.02
3006	AMEX	DGT	Mon, Jan 14, 2013	58.16	58.18	57.98	58.18
3005	AMEX	DGT	Fri, Jan 11, 2013	57.94	58.16	57.94	58.16
3004	AMEX	DGT	Thu, Jan 10, 2013	57.83	57.99	57.83	57.98
3003	AMEX	DGT	Wed, Jan 9, 2013	57.33	57.33	57.18	57.25
3002	AMEX	DGT	Tue, Jan 8, 2013	57.00	57.00	56.85	56.91
3001	AMEX	DGT	Mon, Jan 7, 2013	57.21	57.29	57.12	57.28
3000	AMEX	DGT	Fri, Jan 4, 2013	57.30	57.40	57.16	57.40
2999	AMEX	DGT	Thu, Jan 3, 2013	57.41	57.53	57.30	57.37
2998	AMEX	DGT	Wed, Jan 2, 2013	57.27	57.43	57.05	57.43
2997	AMEX	DGT	Mon, Dec 31, 2012	55.25	56.20	55.16	56.18
2996	AMEX	DGT	Fri, Dec 28, 2012	55.41	55.57	55.33	55.47
2995	AMEX	DGT	Thu, Dec 27, 2012	56.07	56.07	55.38	55.66
2994	AMEX	DGT	Wed, Dec 26, 2012	55.96	56.02	55.60	55.60
2993	AMEX	DGT	Mon, Dec 24, 2012	56.01	56.01	55.62	55.65
2992	AMEX	DGT	Fri, Dec 21, 2012	55.76	55.88	55.59	55.86
2991	AMEX	DGT	Thu, Dec 20, 2012	56.44	56.82	56.44	56.82
2990	AMEX	DGT	Wed, Dec 19, 2012	56.77	56.77	56.50	56.50
2989	AMEX	DGT	Tue, Dec 18, 2012	55.97	56.51	55.97	56.43
2988	AMEX	DGT	Mon, Dec 17, 2012	55.51	55.69	55.49	55.63
2987	AMEX	DGT	Fri, Dec 14, 2012	55.36	55.50	55.35	55.36
2986	AMEX	DGT	Thu, Dec 13, 2012	55.31	55.31	55.08	55.25
2985	AMEX	DGT	Wed, Dec 12, 2012	55.40	55.75	55.40	55.52
2984	AMEX	DGT	Tue, Dec 11, 2012	55.30	55.39	55.20	55.21
2983	AMEX	DGT	Mon, Dec 10, 2012	54.68	54.90	54.68	54.90
2982	AMEX	DGT	Fri, Dec 7, 2012	54.76	54.84	54.65	54.79
2981	AMEX	DGT	Thu, Dec 6, 2012	54.54	54.66	54.54	54.66
2980	AMEX	DGT	Wed, Dec 5, 2012	54.50	54.93	54.37	54.82
2979	AMEX	DGT	Tue, Dec 4, 2012	54.43	54.62	54.33	54.47
2978	AMEX	DGT	Mon, Dec 3, 2012	54.87	54.87	54.62	54.62
2977	AMEX	DGT	Fri, Nov 30, 2012	54.48	54.51	54.36	54.38
2976	AMEX	DGT	Thu, Nov 29, 2012	54.30	54.48	54.26	54.38
2975	AMEX	DGT	Wed, Nov 28, 2012	53.19	53.84	53.05	53.80
2974	AMEX	DGT	Mon, Nov 26, 2012	53.98	54.07	53.92	54.07
2973	AMEX	DGT	Fri, Nov 23, 2012	53.68	54.02	53.68	54.02
2972	AMEX	DGT	Wed, Nov 21, 2012	53.20	53.20	53.20	53.20
2971	AMEX	DGT	Tue, Nov 20, 2012	52.63	53.01	52.63	52.93
2970	AMEX	DGT	Mon, Nov 19, 2012	52.72	53.00	52.72	52.98
2969	AMEX	DGT	Fri, Nov 16, 2012	51.88	52.09	51.44	51.97
2968	AMEX	DGT	Thu, Nov 15, 2012	51.86	51.86	51.69	51.85
2967	AMEX	DGT	Wed, Nov 14, 2012	52.55	52.55	51.67	51.72
2966	AMEX	DGT	Tue, Nov 13, 2012	52.43	52.91	52.43	52.52
2965	AMEX	DGT	Mon, Nov 12, 2012	52.60	52.64	52.54	52.57
2964	AMEX	DGT	Fri, Nov 9, 2012	52.36	52.91	52.36	52.64
2963	AMEX	DGT	Thu, Nov 8, 2012	53.28	53.28	52.81	52.81
2962	AMEX	DGT	Wed, Nov 7, 2012	53.68	53.68	52.93	53.39
2961	AMEX	DGT	Tue, Nov 6, 2012	54.02	54.41	54.02	54.23
2960	AMEX	DGT	Mon, Nov 5, 2012	53.70	53.87	53.61	53.86
2959	AMEX	DGT	Fri, Nov 2, 2012	54.24	54.29	54.08	54.08
2958	AMEX	DGT	Thu, Nov 1, 2012	53.90	54.50	53.90	54.44
2957	AMEX	DGT	Wed, Oct 31, 2012	54.17	54.17	53.70	53.70
2956	AMEX	DGT	Fri, Oct 26, 2012	53.72	53.78	53.48	53.48
2955	AMEX	DGT	Thu, Oct 25, 2012	54.14	54.19	54.14	54.14
2954	AMEX	DGT	Wed, Oct 24, 2012	53.92	53.92	53.63	53.64
2953	AMEX	DGT	Tue, Oct 23, 2012	53.77	53.80	53.50	53.80
2952	AMEX	DGT	Mon, Oct 22, 2012	54.58	54.58	54.46	54.46
2951	AMEX	DGT	Fri, Oct 19, 2012	54.96	54.96	54.60	54.60
2950	AMEX	DGT	Thu, Oct 18, 2012	55.42	55.72	55.39	55.39
2949	AMEX	DGT	Wed, Oct 17, 2012	55.41	55.41	55.19	55.20
2948	AMEX	DGT	Tue, Oct 16, 2012	54.49	54.96	54.49	54.95
2947	AMEX	DGT	Fri, Oct 12, 2012	53.47	53.55	53.46	53.55
2946	AMEX	DGT	Thu, Oct 11, 2012	53.87	53.90	53.63	53.63
2945	AMEX	DGT	Wed, Oct 10, 2012	53.58	53.62	53.24	53.30
2944	AMEX	DGT	Tue, Oct 9, 2012	54.07	54.07	53.56	53.57
2943	AMEX	DGT	Mon, Oct 8, 2012	54.20	54.32	54.15	54.25
2942	AMEX	DGT	Fri, Oct 5, 2012	54.91	55.06	54.49	54.54
2941	AMEX	DGT	Thu, Oct 4, 2012	54.38	54.60	54.36	54.60
2940	AMEX	DGT	Wed, Oct 3, 2012	54.06	54.06	53.92	53.96
2939	AMEX	DGT	Tue, Oct 2, 2012	54.05	54.15	53.93	54.10
2938	AMEX	DGT	Mon, Oct 1, 2012	54.09	54.37	53.89	53.89
2937	AMEX	DGT	Fri, Sep 28, 2012	53.99	53.99	53.56	53.56
2936	AMEX	DGT	Thu, Sep 27, 2012	54.00	54.39	53.93	54.36
2935	AMEX	DGT	Wed, Sep 26, 2012	53.85	53.85	53.51	53.67
2934	AMEX	DGT	Tue, Sep 25, 2012	54.52	54.52	54.29	54.29
2933	AMEX	DGT	Mon, Sep 24, 2012	54.60	54.94	54.60	54.94
2932	AMEX	DGT	Fri, Sep 21, 2012	55.24	55.34	55.01	55.01
2931	AMEX	DGT	Thu, Sep 20, 2012	55.23	55.25	54.75	55.17
2930	AMEX	DGT	Wed, Sep 19, 2012	55.59	55.84	55.59	55.78
2929	AMEX	DGT	Tue, Sep 18, 2012	55.30	55.50	55.27	55.32
2928	AMEX	DGT	Mon, Sep 17, 2012	55.55	55.72	55.45	55.53
2927	AMEX	DGT	Fri, Sep 14, 2012	55.80	55.85	55.72	55.72
2926	AMEX	DGT	Thu, Sep 13, 2012	54.39	55.27	54.39	55.10
2925	AMEX	DGT	Wed, Sep 12, 2012	54.38	54.48	54.22	54.30
2924	AMEX	DGT	Tue, Sep 11, 2012	54.00	54.37	54.00	54.21
2923	AMEX	DGT	Mon, Sep 10, 2012	53.91	54.07	53.81	53.81
2922	AMEX	DGT	Fri, Sep 7, 2012	53.79	54.18	53.79	54.02
2921	AMEX	DGT	Thu, Sep 6, 2012	52.99	53.35	52.99	53.30
2920	AMEX	DGT	Wed, Sep 5, 2012	52.03	52.06	52.03	52.06
2919	AMEX	DGT	Tue, Sep 4, 2012	52.02	52.37	51.92	52.16
2918	AMEX	DGT	Fri, Aug 31, 2012	52.20	52.52	51.36	52.38
2917	AMEX	DGT	Thu, Aug 30, 2012	52.23	52.23	51.89	51.89
2916	AMEX	DGT	Wed, Aug 29, 2012	52.67	52.67	52.52	52.63
2915	AMEX	DGT	Tue, Aug 28, 2012	52.76	52.90	52.69	52.69
2914	AMEX	DGT	Mon, Aug 27, 2012	52.83	52.88	52.65	52.65
2913	AMEX	DGT	Fri, Aug 24, 2012	52.37	52.91	52.35	52.72
2912	AMEX	DGT	Thu, Aug 23, 2012	52.90	53.06	52.56	52.64
2911	AMEX	DGT	Wed, Aug 22, 2012	52.84	53.17	52.80	53.05
2910	AMEX	DGT	Tue, Aug 21, 2012	53.27	53.54	53.08	53.27
2909	AMEX	DGT	Mon, Aug 20, 2012	53.22	53.22	53.20	53.20
2908	AMEX	DGT	Fri, Aug 17, 2012	53.20	53.20	52.88	53.04
2907	AMEX	DGT	Thu, Aug 16, 2012	52.77	53.08	52.77	53.06
2906	AMEX	DGT	Wed, Aug 15, 2012	52.32	52.54	52.31	52.39
2905	AMEX	DGT	Tue, Aug 14, 2012	52.62	52.65	52.39	52.39
2904	AMEX	DGT	Mon, Aug 13, 2012	52.55	52.55	52.24	52.50
2903	AMEX	DGT	Fri, Aug 10, 2012	52.29	52.60	52.18	52.60
2902	AMEX	DGT	Thu, Aug 9, 2012	52.60	52.71	52.45	52.71
2901	AMEX	DGT	Wed, Aug 8, 2012	52.36	52.67	52.36	52.62
2900	AMEX	DGT	Tue, Aug 7, 2012	52.51	52.81	52.51	52.62
2899	AMEX	DGT	Mon, Aug 6, 2012	52.31	52.31	52.20	52.20
2898	AMEX	DGT	Fri, Aug 3, 2012	51.61	51.94	51.61	51.85
2897	AMEX	DGT	Thu, Aug 2, 2012	50.65	50.91	50.09	50.30
2896	AMEX	DGT	Wed, Aug 1, 2012	51.35	51.35	51.14	51.27
2895	AMEX	DGT	Tue, Jul 31, 2012	51.23	51.30	51.16	51.17
2894	AMEX	DGT	Mon, Jul 30, 2012	51.30	51.49	51.18	51.29
2893	AMEX	DGT	Fri, Jul 27, 2012	50.57	50.88	50.57	50.88
2892	AMEX	DGT	Thu, Jul 26, 2012	49.90	50.08	49.87	49.89
2891	AMEX	DGT	Wed, Jul 25, 2012	48.77	49.07	48.77	48.93
2890	AMEX	DGT	Tue, Jul 24, 2012	48.59	48.59	48.56	48.56
2889	AMEX	DGT	Mon, Jul 23, 2012	49.12	49.33	48.97	49.33
2888	AMEX	DGT	Fri, Jul 20, 2012	50.51	50.51	50.10	50.10
2887	AMEX	DGT	Thu, Jul 19, 2012	50.86	51.03	50.86	50.86
2886	AMEX	DGT	Wed, Jul 18, 2012	50.69	50.69	50.67	50.69
2885	AMEX	DGT	Tue, Jul 17, 2012	50.37	50.47	50.14	50.47
2884	AMEX	DGT	Mon, Jul 16, 2012	50.22	50.32	50.22	50.32
2883	AMEX	DGT	Fri, Jul 13, 2012	49.68	50.52	49.68	50.30
2882	AMEX	DGT	Thu, Jul 12, 2012	49.65	49.65	49.55	49.55
2881	AMEX	DGT	Wed, Jul 11, 2012	50.05	50.23	49.99	49.99
2880	AMEX	DGT	Tue, Jul 10, 2012	50.49	50.49	50.03	50.03
2879	AMEX	DGT	Mon, Jul 9, 2012	50.24	50.31	50.20	50.31
2878	AMEX	DGT	Fri, Jul 6, 2012	50.53	50.57	50.41	50.57
2877	AMEX	DGT	Thu, Jul 5, 2012	51.47	51.55	51.20	51.55
2876	AMEX	DGT	Tue, Jul 3, 2012	51.79	51.79	51.79	51.79
2875	AMEX	DGT	Mon, Jul 2, 2012	51.29	51.62	51.11	51.62
2874	AMEX	DGT	Fri, Jun 29, 2012	50.95	51.09	50.93	50.99
2873	AMEX	DGT	Thu, Jun 28, 2012	49.51	49.58	49.11	49.48
2872	AMEX	DGT	Wed, Jun 27, 2012	49.53	49.77	49.53	49.74
2871	AMEX	DGT	Tue, Jun 26, 2012	49.33	49.37	49.08	49.35
2870	AMEX	DGT	Mon, Jun 25, 2012	49.20	49.24	48.95	48.96
2869	AMEX	DGT	Fri, Jun 22, 2012	50.22	50.22	49.84	49.99
2868	AMEX	DGT	Thu, Jun 21, 2012	50.63	50.63	50.12	50.12
2867	AMEX	DGT	Wed, Jun 20, 2012	50.86	51.02	50.65	50.83
2866	AMEX	DGT	Tue, Jun 19, 2012	50.38	51.12	50.38	50.86
2865	AMEX	DGT	Mon, Jun 18, 2012	49.78	50.17	49.78	50.00
2864	AMEX	DGT	Fri, Jun 15, 2012	49.75	50.18	49.69	50.18
2863	AMEX	DGT	Thu, Jun 14, 2012	49.58	50.11	49.58	50.05
2862	AMEX	DGT	Wed, Jun 13, 2012	49.72	50.10	49.59	49.61
2861	AMEX	DGT	Tue, Jun 12, 2012	49.60	50.00	49.60	50.00
2860	AMEX	DGT	Mon, Jun 11, 2012	50.44	50.44	49.56	49.56
2859	AMEX	DGT	Fri, Jun 8, 2012	49.47	49.70	49.47	49.70
2858	AMEX	DGT	Thu, Jun 7, 2012	50.35	50.50	49.64	49.64
2857	AMEX	DGT	Wed, Jun 6, 2012	49.39	49.75	49.39	49.75
2856	AMEX	DGT	Tue, Jun 5, 2012	48.38	48.45	48.15	48.32
2855	AMEX	DGT	Mon, Jun 4, 2012	48.09	48.20	47.94	48.07
2854	AMEX	DGT	Fri, Jun 1, 2012	48.17	48.24	48.12	48.18
2853	AMEX	DGT	Thu, May 31, 2012	49.29	49.30	48.57	49.29
2852	AMEX	DGT	Wed, May 30, 2012	49.44	49.44	49.12	49.12
2851	AMEX	DGT	Tue, May 29, 2012	49.97	50.37	49.77	49.83
2850	AMEX	DGT	Fri, May 25, 2012	49.54	49.66	49.51	49.51
2849	AMEX	DGT	Thu, May 24, 2012	49.98	49.98	49.49	49.49
2848	AMEX	DGT	Wed, May 23, 2012	49.41	49.86	48.80	49.86
2847	AMEX	DGT	Tue, May 22, 2012	50.16	50.35	49.78	49.87
2846	AMEX	DGT	Mon, May 21, 2012	49.35	50.12	49.24	50.12
2845	AMEX	DGT	Fri, May 18, 2012	49.80	49.80	49.14	49.14
2844	AMEX	DGT	Thu, May 17, 2012	50.13	50.35	49.65	49.70
2843	AMEX	DGT	Wed, May 16, 2012	50.35	51.03	50.20	50.20
2842	AMEX	DGT	Tue, May 15, 2012	50.81	51.00	50.38	50.42
2841	AMEX	DGT	Mon, May 14, 2012	51.37	51.48	51.00	51.02
2840	AMEX	DGT	Fri, May 11, 2012	51.70	52.25	51.54	52.21
2839	AMEX	DGT	Thu, May 10, 2012	52.45	52.45	52.23	52.41
2838	AMEX	DGT	Wed, May 9, 2012	51.70	52.10	51.63	52.10
2837	AMEX	DGT	Tue, May 8, 2012	52.43	52.45	51.91	52.45
2836	AMEX	DGT	Mon, May 7, 2012	52.80	53.29	52.53	53.25
2835	AMEX	DGT	Fri, May 4, 2012	53.39	53.39	52.74	52.82
2834	AMEX	DGT	Thu, May 3, 2012	54.04	54.04	53.48	53.61
2833	AMEX	DGT	Wed, May 2, 2012	53.89	54.25	53.80	54.16
2832	AMEX	DGT	Tue, May 1, 2012	54.07	54.80	53.96	54.42
2831	AMEX	DGT	Mon, Apr 30, 2012	54.32	54.37	54.04	54.13
2830	AMEX	DGT	Fri, Apr 27, 2012	54.38	54.51	54.38	54.51
2829	AMEX	DGT	Thu, Apr 26, 2012	53.72	54.33	53.68	54.33
2828	AMEX	DGT	Wed, Apr 25, 2012	53.89	54.08	53.83	54.00
2827	AMEX	DGT	Tue, Apr 24, 2012	53.13	53.60	53.13	53.41
2826	AMEX	DGT	Mon, Apr 23, 2012	52.85	53.01	52.70	53.00
2825	AMEX	DGT	Fri, Apr 20, 2012	54.11	54.11	53.81	53.81
2824	AMEX	DGT	Thu, Apr 19, 2012	53.87	53.87	53.49	53.53
2823	AMEX	DGT	Wed, Apr 18, 2012	54.04	54.09	53.78	53.90
2822	AMEX	DGT	Tue, Apr 17, 2012	53.97	54.30	53.97	54.25
2821	AMEX	DGT	Mon, Apr 16, 2012	53.31	53.48	53.07	53.35
2820	AMEX	DGT	Fri, Apr 13, 2012	53.68	53.68	53.28	53.40
2819	AMEX	DGT	Thu, Apr 12, 2012	54.01	54.20	54.01	54.20
2818	AMEX	DGT	Wed, Apr 11, 2012	53.68	53.75	53.43	53.45
2817	AMEX	DGT	Tue, Apr 10, 2012	53.38	53.38	52.92	53.00
2816	AMEX	DGT	Mon, Apr 9, 2012	53.61	54.13	53.61	53.99
2815	AMEX	DGT	Thu, Apr 5, 2012	54.44	54.62	54.44	54.62
2814	AMEX	DGT	Wed, Apr 4, 2012	54.95	54.95	54.50	54.85
2813	AMEX	DGT	Tue, Apr 3, 2012	56.11	56.36	55.45	55.45
2812	AMEX	DGT	Mon, Apr 2, 2012	55.69	56.52	55.69	56.52
2811	AMEX	DGT	Fri, Mar 30, 2012	56.06	56.06	55.55	55.83
2810	AMEX	DGT	Thu, Mar 29, 2012	55.43	55.53	55.43	55.47
2809	AMEX	DGT	Wed, Mar 28, 2012	56.19	56.19	55.71	55.84
2808	AMEX	DGT	Tue, Mar 27, 2012	56.66	56.89	56.48	56.50
2807	AMEX	DGT	Mon, Mar 26, 2012	56.40	56.56	56.35	56.56
2806	AMEX	DGT	Fri, Mar 23, 2012	55.56	55.93	55.56	55.85
2805	AMEX	DGT	Thu, Mar 22, 2012	55.57	55.71	55.53	55.56
2804	AMEX	DGT	Wed, Mar 21, 2012	56.31	56.33	56.27	56.27
2803	AMEX	DGT	Tue, Mar 20, 2012	56.31	56.58	56.19	56.41
2802	AMEX	DGT	Mon, Mar 19, 2012	56.72	57.11	56.63	56.98
2801	AMEX	DGT	Fri, Mar 16, 2012	56.65	56.86	56.64	56.82
2800	AMEX	DGT	Thu, Mar 15, 2012	56.23	56.79	56.23	56.64
2799	AMEX	DGT	Wed, Mar 14, 2012	56.37	56.44	56.13	56.13
2798	AMEX	DGT	Tue, Mar 13, 2012	55.68	56.37	55.68	56.37
2797	AMEX	DGT	Mon, Mar 12, 2012	55.40	55.40	55.15	55.36
2796	AMEX	DGT	Fri, Mar 9, 2012	55.46	55.61	55.42	55.60
2795	AMEX	DGT	Thu, Mar 8, 2012	55.09	55.56	55.01	55.53
2794	AMEX	DGT	Wed, Mar 7, 2012	54.26	54.60	54.26	54.60
2793	AMEX	DGT	Tue, Mar 6, 2012	54.25	54.52	53.86	53.99
2792	AMEX	DGT	Mon, Mar 5, 2012	55.70	55.70	55.33	55.45
2791	AMEX	DGT	Fri, Mar 2, 2012	56.04	56.05	55.84	55.98
2790	AMEX	DGT	Thu, Mar 1, 2012	56.28	56.29	55.95	56.17
2789	AMEX	DGT	Wed, Feb 29, 2012	55.86	56.02	55.80	55.80
2788	AMEX	DGT	Tue, Feb 28, 2012	55.90	56.17	55.84	56.17
2787	AMEX	DGT	Mon, Feb 27, 2012	55.23	55.90	55.17	55.85
2786	AMEX	DGT	Fri, Feb 24, 2012	55.90	56.12	55.90	55.92
2785	AMEX	DGT	Thu, Feb 23, 2012	55.52	55.67	55.52	55.66
2784	AMEX	DGT	Wed, Feb 22, 2012	55.75	55.75	55.53	55.64
2783	AMEX	DGT	Tue, Feb 21, 2012	55.99	56.08	55.87	55.87
2782	AMEX	DGT	Fri, Feb 17, 2012	55.76	55.84	55.58	55.84
2781	AMEX	DGT	Thu, Feb 16, 2012	54.83	55.58	54.83	55.48
2780	AMEX	DGT	Wed, Feb 15, 2012	55.27	55.33	54.72	54.72
2779	AMEX	DGT	Tue, Feb 14, 2012	55.18	55.18	54.70	54.77
2778	AMEX	DGT	Mon, Feb 13, 2012	55.56	55.56	55.20	55.28
2777	AMEX	DGT	Fri, Feb 10, 2012	54.95	54.95	54.63	54.70
2776	AMEX	DGT	Thu, Feb 9, 2012	55.65	55.83	55.36	55.78
2775	AMEX	DGT	Wed, Feb 8, 2012	55.60	55.60	55.32	55.60
2774	AMEX	DGT	Tue, Feb 7, 2012	55.05	55.52	54.97	55.47
2773	AMEX	DGT	Mon, Feb 6, 2012	55.05	55.26	55.05	55.26
2772	AMEX	DGT	Fri, Feb 3, 2012	54.92	55.44	54.92	55.43
2771	AMEX	DGT	Thu, Feb 2, 2012	54.43	54.57	54.39	54.57
2770	AMEX	DGT	Wed, Feb 1, 2012	54.13	54.58	54.13	54.45
2769	AMEX	DGT	Tue, Jan 31, 2012	53.50	53.52	53.30	53.52
2768	AMEX	DGT	Mon, Jan 30, 2012	53.08	53.40	53.08	53.40
2767	AMEX	DGT	Fri, Jan 27, 2012	53.85	54.06	53.78	54.06
2766	AMEX	DGT	Thu, Jan 26, 2012	54.18	54.37	53.73	53.73
2765	AMEX	DGT	Wed, Jan 25, 2012	53.27	53.79	53.00	53.79
2764	AMEX	DGT	Tue, Jan 24, 2012	53.15	53.42	53.00	53.30
2763	AMEX	DGT	Mon, Jan 23, 2012	53.71	53.80	53.44	53.47
2762	AMEX	DGT	Fri, Jan 20, 2012	53.06	53.25	53.02	53.25
2761	AMEX	DGT	Thu, Jan 19, 2012	52.83	53.17	52.83	53.17
2760	AMEX	DGT	Wed, Jan 18, 2012	51.77	52.71	51.77	52.51
2759	AMEX	DGT	Tue, Jan 17, 2012	51.86	52.07	51.74	51.80
2758	AMEX	DGT	Fri, Jan 13, 2012	51.21	51.24	50.76	51.14
2757	AMEX	DGT	Thu, Jan 12, 2012	51.53	51.74	51.46	51.63
2756	AMEX	DGT	Wed, Jan 11, 2012	51.15	51.46	51.11	51.46
2755	AMEX	DGT	Tue, Jan 10, 2012	51.60	51.60	51.31	51.31
2754	AMEX	DGT	Mon, Jan 9, 2012	50.53	50.53	50.41	50.53
2753	AMEX	DGT	Fri, Jan 6, 2012	50.82	50.82	50.37	50.48
2752	AMEX	DGT	Thu, Jan 5, 2012	50.53	50.96	50.41	50.96
2751	AMEX	DGT	Wed, Jan 4, 2012	51.25	51.28	50.90	51.22
2750	AMEX	DGT	Tue, Jan 3, 2012	51.49	51.61	51.27	51.49
2749	AMEX	DGT	Fri, Dec 30, 2011	50.20	50.24	49.99	50.18
2748	AMEX	DGT	Thu, Dec 29, 2011	49.46	50.11	49.46	50.11
2747	AMEX	DGT	Wed, Dec 28, 2011	50.11	50.11	49.35	49.39
2746	AMEX	DGT	Tue, Dec 27, 2011	50.16	50.33	50.16	50.23
2745	AMEX	DGT	Fri, Dec 23, 2011	50.32	50.32	50.15	50.23
2744	AMEX	DGT	Thu, Dec 22, 2011	49.74	49.94	49.65	49.94
2743	AMEX	DGT	Wed, Dec 21, 2011	49.58	49.58	49.08	49.47
2742	AMEX	DGT	Tue, Dec 20, 2011	49.17	49.68	49.15	49.52
2741	AMEX	DGT	Mon, Dec 19, 2011	48.80	48.80	48.00	48.00
2740	AMEX	DGT	Fri, Dec 16, 2011	48.88	49.00	48.60	48.60
2739	AMEX	DGT	Thu, Dec 15, 2011	49.20	49.20	48.90	49.10
2738	AMEX	DGT	Wed, Dec 14, 2011	49.05	49.09	48.66	48.92
2737	AMEX	DGT	Tue, Dec 13, 2011	50.34	50.50	49.20	49.20
2736	AMEX	DGT	Mon, Dec 12, 2011	50.17	50.29	49.83	50.01
2735	AMEX	DGT	Fri, Dec 9, 2011	50.87	51.24	50.87	51.22
2734	AMEX	DGT	Thu, Dec 8, 2011	51.12	51.12	50.41	50.64
2733	AMEX	DGT	Wed, Dec 7, 2011	51.21	52.00	51.21	51.88
2732	AMEX	DGT	Tue, Dec 6, 2011	51.47	51.93	51.46	51.77
2731	AMEX	DGT	Mon, Dec 5, 2011	52.03	52.14	51.63	51.65
2730	AMEX	DGT	Fri, Dec 2, 2011	51.64	51.66	51.30	51.30
2729	AMEX	DGT	Thu, Dec 1, 2011	51.29	51.56	51.20	51.31
2728	AMEX	DGT	Wed, Nov 30, 2011	50.97	51.61	50.82	51.61
2727	AMEX	DGT	Tue, Nov 29, 2011	48.97	49.21	48.97	49.15
2726	AMEX	DGT	Mon, Nov 28, 2011	48.87	49.19	48.85	48.97
2725	AMEX	DGT	Fri, Nov 25, 2011	47.16	47.53	47.03	47.03
2724	AMEX	DGT	Wed, Nov 23, 2011	47.91	47.91	47.13	47.16
2723	AMEX	DGT	Tue, Nov 22, 2011	48.51	48.79	48.18	48.44
2722	AMEX	DGT	Mon, Nov 21, 2011	48.61	48.66	48.39	48.66
2721	AMEX	DGT	Fri, Nov 18, 2011	49.93	49.93	49.69	49.85
2720	AMEX	DGT	Thu, Nov 17, 2011	50.16	50.52	49.40	49.66
2719	AMEX	DGT	Wed, Nov 16, 2011	50.74	51.15	50.72	51.13
2718	AMEX	DGT	Tue, Nov 15, 2011	51.19	51.65	51.02	51.43
2717	AMEX	DGT	Mon, Nov 14, 2011	51.77	51.77	51.16	51.26
2716	AMEX	DGT	Fri, Nov 11, 2011	52.23	52.23	52.23	52.23
2715	AMEX	DGT	Thu, Nov 10, 2011	50.96	51.21	50.55	50.87
2714	AMEX	DGT	Wed, Nov 9, 2011	51.13	51.33	50.25	50.29
2713	AMEX	DGT	Tue, Nov 8, 2011	52.47	52.71	51.94	52.71
2712	AMEX	DGT	Mon, Nov 7, 2011	52.08	52.20	51.50	51.98
2711	AMEX	DGT	Fri, Nov 4, 2011	51.74	52.03	51.38	51.96
2710	AMEX	DGT	Thu, Nov 3, 2011	52.25	52.63	51.84	52.63
2709	AMEX	DGT	Wed, Nov 2, 2011	51.36	51.69	51.32	51.34
2708	AMEX	DGT	Tue, Nov 1, 2011	50.62	51.20	50.52	51.17
2707	AMEX	DGT	Mon, Oct 31, 2011	53.58	53.58	52.62	52.62
2706	AMEX	DGT	Fri, Oct 28, 2011	54.68	55.07	54.37	55.03
2705	AMEX	DGT	Thu, Oct 27, 2011	54.55	55.17	53.87	54.79
2704	AMEX	DGT	Wed, Oct 26, 2011	52.26	52.31	51.50	52.29
2703	AMEX	DGT	Tue, Oct 25, 2011	52.44	52.44	51.65	51.69
2702	AMEX	DGT	Mon, Oct 24, 2011	52.03	52.71	52.03	52.71
2701	AMEX	DGT	Fri, Oct 21, 2011	51.22	51.72	51.22	51.72
2700	AMEX	DGT	Thu, Oct 20, 2011	50.55	50.55	49.77	50.51
2699	AMEX	DGT	Wed, Oct 19, 2011	51.04	51.33	50.46	50.46
2698	AMEX	DGT	Tue, Oct 18, 2011	50.21	51.47	49.80	51.35
2697	AMEX	DGT	Mon, Oct 17, 2011	51.24	51.24	50.33	50.33
2696	AMEX	DGT	Fri, Oct 14, 2011	51.27	51.50	51.04	51.47
2695	AMEX	DGT	Thu, Oct 13, 2011	50.94	51.17	50.40	51.15
2694	AMEX	DGT	Wed, Oct 12, 2011	51.11	52.00	51.11	51.43
2693	AMEX	DGT	Tue, Oct 11, 2011	50.02	50.55	50.02	50.33
2692	AMEX	DGT	Mon, Oct 10, 2011	49.87	50.40	49.87	50.40
2691	AMEX	DGT	Fri, Oct 7, 2011	49.33	49.33	48.89	48.91
2690	AMEX	DGT	Thu, Oct 6, 2011	48.06	48.86	47.86	48.85
2689	AMEX	DGT	Wed, Oct 5, 2011	46.74	47.89	46.73	47.85
2688	AMEX	DGT	Tue, Oct 4, 2011	45.60	46.72	45.27	46.72
2687	AMEX	DGT	Mon, Oct 3, 2011	47.17	47.69	46.46	46.46
2686	AMEX	DGT	Fri, Sep 30, 2011	48.23	48.23	47.95	47.95
2685	AMEX	DGT	Thu, Sep 29, 2011	49.76	49.84	48.80	49.02
2684	AMEX	DGT	Wed, Sep 28, 2011	49.70	49.84	48.55	48.55
2683	AMEX	DGT	Tue, Sep 27, 2011	49.62	50.39	49.46	49.55
2682	AMEX	DGT	Mon, Sep 26, 2011	47.81	48.13	46.98	48.13
2681	AMEX	DGT	Fri, Sep 23, 2011	46.72	47.29	46.70	47.14
2680	AMEX	DGT	Thu, Sep 22, 2011	46.99	47.24	46.04	46.55
2679	AMEX	DGT	Wed, Sep 21, 2011	50.28	50.31	48.74	48.74
2678	AMEX	DGT	Tue, Sep 20, 2011	50.13	50.84	50.12	50.52
2677	AMEX	DGT	Mon, Sep 19, 2011	49.90	50.24	49.55	50.24
2676	AMEX	DGT	Fri, Sep 16, 2011	51.47	51.50	50.92	51.01
2675	AMEX	DGT	Thu, Sep 15, 2011	51.22	51.48	50.74	51.28
2674	AMEX	DGT	Wed, Sep 14, 2011	50.07	50.66	49.69	50.66
2673	AMEX	DGT	Tue, Sep 13, 2011	49.59	50.07	49.29	49.72
2672	AMEX	DGT	Mon, Sep 12, 2011	48.81	49.10	48.45	49.10
2671	AMEX	DGT	Fri, Sep 9, 2011	49.95	50.01	49.18	49.56
2670	AMEX	DGT	Thu, Sep 8, 2011	51.73	51.73	51.01	51.01
2669	AMEX	DGT	Wed, Sep 7, 2011	51.10	51.95	51.10	51.92
2668	AMEX	DGT	Tue, Sep 6, 2011	49.62	50.20	49.39	50.19
2667	AMEX	DGT	Fri, Sep 2, 2011	51.83	51.97	51.34	51.44
2666	AMEX	DGT	Thu, Sep 1, 2011	53.38	53.38	53.09	53.09
2665	AMEX	DGT	Wed, Aug 31, 2011	53.59	53.85	53.40	53.40
2664	AMEX	DGT	Tue, Aug 30, 2011	52.74	53.06	52.40	53.06
2663	AMEX	DGT	Mon, Aug 29, 2011	52.48	52.81	52.35	52.78
2662	AMEX	DGT	Fri, Aug 26, 2011	50.70	51.62	50.15	51.34
2661	AMEX	DGT	Thu, Aug 25, 2011	51.82	51.82	50.94	51.03
2660	AMEX	DGT	Wed, Aug 24, 2011	51.26	51.77	51.10	51.77
2659	AMEX	DGT	Tue, Aug 23, 2011	50.43	51.48	50.21	51.48
2658	AMEX	DGT	Mon, Aug 22, 2011	51.04	51.04	49.85	50.03
2657	AMEX	DGT	Fri, Aug 19, 2011	49.77	50.83	49.70	49.71
2656	AMEX	DGT	Thu, Aug 18, 2011	51.02	51.02	50.05	50.17
2655	AMEX	DGT	Wed, Aug 17, 2011	53.08	53.32	52.71	52.71
2654	AMEX	DGT	Tue, Aug 16, 2011	52.61	53.14	52.36	52.51
2653	AMEX	DGT	Mon, Aug 15, 2011	52.62	53.10	52.62	53.10
2652	AMEX	DGT	Fri, Aug 12, 2011	52.36	52.46	51.85	52.00
2651	AMEX	DGT	Thu, Aug 11, 2011	49.79	52.18	49.79	51.87
2650	AMEX	DGT	Wed, Aug 10, 2011	51.09	51.12	49.44	49.62
2649	AMEX	DGT	Tue, Aug 9, 2011	51.16	51.59	49.36	51.59
2648	AMEX	DGT	Mon, Aug 8, 2011	51.63	52.43	49.90	50.07
2647	AMEX	DGT	Fri, Aug 5, 2011	54.25	54.25	51.92	53.35
2646	AMEX	DGT	Thu, Aug 4, 2011	55.26	55.26	53.17	53.46
2645	AMEX	DGT	Wed, Aug 3, 2011	56.43	56.61	55.35	56.31
2644	AMEX	DGT	Tue, Aug 2, 2011	57.37	57.50	56.46	56.46
2643	AMEX	DGT	Mon, Aug 1, 2011	58.78	58.92	57.29	57.70
2642	AMEX	DGT	Fri, Jul 29, 2011	57.87	58.51	57.83	58.37
2641	AMEX	DGT	Thu, Jul 28, 2011	58.59	58.89	58.42	58.42
2640	AMEX	DGT	Wed, Jul 27, 2011	59.45	59.45	58.55	58.55
2639	AMEX	DGT	Tue, Jul 26, 2011	59.67	59.86	59.67	59.84
2638	AMEX	DGT	Mon, Jul 25, 2011	59.68	60.22	59.59	59.90
2637	AMEX	DGT	Fri, Jul 22, 2011	59.98	60.20	59.89	60.20
2636	AMEX	DGT	Thu, Jul 21, 2011	59.27	60.20	59.27	60.19
2635	AMEX	DGT	Wed, Jul 20, 2011	58.75	58.95	58.65	58.95
2634	AMEX	DGT	Tue, Jul 19, 2011	57.97	58.42	57.97	58.35
2633	AMEX	DGT	Mon, Jul 18, 2011	57.95	57.95	57.19	57.49
2632	AMEX	DGT	Fri, Jul 15, 2011	58.44	58.44	58.11	58.31
2631	AMEX	DGT	Thu, Jul 14, 2011	58.80	58.86	58.19	58.19
2630	AMEX	DGT	Wed, Jul 13, 2011	58.38	59.00	58.38	58.40
2629	AMEX	DGT	Tue, Jul 12, 2011	58.10	58.27	57.97	58.15
2628	AMEX	DGT	Mon, Jul 11, 2011	58.62	58.67	58.23	58.43
2627	AMEX	DGT	Fri, Jul 8, 2011	59.82	59.82	59.46	59.72
2626	AMEX	DGT	Thu, Jul 7, 2011	60.21	60.53	60.21	60.48
2625	AMEX	DGT	Wed, Jul 6, 2011	59.75	59.93	59.62	59.80
2624	AMEX	DGT	Tue, Jul 5, 2011	60.16	60.17	59.98	60.17
2623	AMEX	DGT	Fri, Jul 1, 2011	59.94	60.48	59.94	60.48
2622	AMEX	DGT	Thu, Jun 30, 2011	58.89	59.66	58.89	59.66
2621	AMEX	DGT	Wed, Jun 29, 2011	58.50	58.75	58.18	58.75
2620	AMEX	DGT	Tue, Jun 28, 2011	57.57	57.93	57.57	57.93
2619	AMEX	DGT	Mon, Jun 27, 2011	56.59	57.46	56.59	57.46
2618	AMEX	DGT	Fri, Jun 24, 2011	57.17	57.17	56.71	56.73
2617	AMEX	DGT	Thu, Jun 23, 2011	56.78	57.33	56.42	57.32
2616	AMEX	DGT	Wed, Jun 22, 2011	57.74	58.09	57.74	57.92
2615	AMEX	DGT	Tue, Jun 21, 2011	57.66	58.14	57.40	58.03
2614	AMEX	DGT	Mon, Jun 20, 2011	56.83	57.03	56.83	57.01
2613	AMEX	DGT	Fri, Jun 17, 2011	57.08	57.14	56.73	57.05
2612	AMEX	DGT	Thu, Jun 16, 2011	57.21	57.77	57.07	57.11
2611	AMEX	DGT	Wed, Jun 15, 2011	58.08	58.08	57.33	57.38
2610	AMEX	DGT	Tue, Jun 14, 2011	58.67	59.20	58.67	58.89
2609	AMEX	DGT	Mon, Jun 13, 2011	58.24	58.39	57.80	58.25
2608	AMEX	DGT	Fri, Jun 10, 2011	58.15	58.20	57.95	58.07
2607	AMEX	DGT	Thu, Jun 9, 2011	58.78	59.23	58.78	59.21
2606	AMEX	DGT	Wed, Jun 8, 2011	58.84	59.07	58.65	58.84
2605	AMEX	DGT	Tue, Jun 7, 2011	59.43	59.77	59.34	59.40
2604	AMEX	DGT	Mon, Jun 6, 2011	59.60	59.60	58.93	58.93
2603	AMEX	DGT	Fri, Jun 3, 2011	59.17	59.86	59.17	59.86
2602	AMEX	DGT	Thu, Jun 2, 2011	60.15	60.15	59.70	59.90
2601	AMEX	DGT	Wed, Jun 1, 2011	60.75	60.75	60.07	60.13
2600	AMEX	DGT	Tue, May 31, 2011	61.16	61.16	60.88	60.93
2599	AMEX	DGT	Fri, May 27, 2011	60.45	60.45	60.21	60.32
2598	AMEX	DGT	Thu, May 26, 2011	59.83	60.03	59.63	60.03
2597	AMEX	DGT	Wed, May 25, 2011	59.13	59.94	59.13	59.79
2596	AMEX	DGT	Tue, May 24, 2011	59.59	59.65	59.30	59.51
2595	AMEX	DGT	Mon, May 23, 2011	59.46	59.50	59.08	59.25
2594	AMEX	DGT	Fri, May 20, 2011	61.02	61.02	60.40	60.59
2593	AMEX	DGT	Thu, May 19, 2011	60.99	61.22	60.76	61.22
2592	AMEX	DGT	Wed, May 18, 2011	60.45	60.96	60.45	60.91
2591	AMEX	DGT	Tue, May 17, 2011	60.36	60.63	60.01	60.63
2590	AMEX	DGT	Mon, May 16, 2011	60.70	61.01	60.59	60.75
2589	AMEX	DGT	Fri, May 13, 2011	60.96	60.96	60.61	60.82
2588	AMEX	DGT	Thu, May 12, 2011	60.92	61.68	60.92	61.52
2587	AMEX	DGT	Wed, May 11, 2011	62.10	62.10	61.12	61.33
2586	AMEX	DGT	Tue, May 10, 2011	62.05	62.43	61.84	62.43
2585	AMEX	DGT	Mon, May 9, 2011	61.60	61.72	61.28	61.69
2584	AMEX	DGT	Fri, May 6, 2011	61.84	62.30	61.43	61.49
2583	AMEX	DGT	Thu, May 5, 2011	61.68	61.87	61.32	61.33
2582	AMEX	DGT	Wed, May 4, 2011	62.59	62.61	61.98	62.21
2581	AMEX	DGT	Tue, May 3, 2011	62.98	63.03	62.62	62.67
2580	AMEX	DGT	Mon, May 2, 2011	63.84	63.84	63.38	63.38
2579	AMEX	DGT	Fri, Apr 29, 2011	63.46	63.56	63.31	63.52
2578	AMEX	DGT	Thu, Apr 28, 2011	62.98	63.14	62.88	63.14
2577	AMEX	DGT	Wed, Apr 27, 2011	62.64	63.05	62.38	62.95
2576	AMEX	DGT	Tue, Apr 26, 2011	62.22	62.58	62.10	62.58
2575	AMEX	DGT	Mon, Apr 25, 2011	62.00	62.00	61.87	62.00
2574	AMEX	DGT	Thu, Apr 21, 2011	61.96	61.98	61.82	61.98
2573	AMEX	DGT	Wed, Apr 20, 2011	61.55	61.88	61.55	61.70
2572	AMEX	DGT	Tue, Apr 19, 2011	60.35	60.63	60.35	60.62
2571	AMEX	DGT	Mon, Apr 18, 2011	60.46	60.46	59.70	60.27
2570	AMEX	DGT	Fri, Apr 15, 2011	61.01	61.24	61.01	61.13
2569	AMEX	DGT	Thu, Apr 14, 2011	61.21	61.24	61.09	61.09
2568	AMEX	DGT	Wed, Apr 13, 2011	61.52	61.58	61.16	61.37
2567	AMEX	DGT	Tue, Apr 12, 2011	61.30	61.30	60.99	61.07
2566	AMEX	DGT	Mon, Apr 11, 2011	61.98	61.98	61.57	61.60
2565	AMEX	DGT	Fri, Apr 8, 2011	62.09	62.09	61.66	61.66
2564	AMEX	DGT	Thu, Apr 7, 2011	61.98	61.98	61.53	61.80
2563	AMEX	DGT	Wed, Apr 6, 2011	61.82	61.94	61.63	61.75
2562	AMEX	DGT	Tue, Apr 5, 2011	61.37	61.63	61.15	61.40
2561	AMEX	DGT	Mon, Apr 4, 2011	61.68	61.56	61.41	61.44
2560	AMEX	DGT	Fri, Apr 1, 2011	61.41	61.61	61.31	61.41
2559	AMEX	DGT	Thu, Mar 31, 2011	61.16	61.20	61.04	61.04
2558	AMEX	DGT	Wed, Mar 30, 2011	61.10	61.36	61.00	61.32
2557	AMEX	DGT	Tue, Mar 29, 2011	60.36	60.79	60.38	60.79
2556	AMEX	DGT	Mon, Mar 28, 2011	60.69	60.79	60.57	60.58
2555	AMEX	DGT	Fri, Mar 25, 2011	60.68	60.72	60.43	60.50
2554	AMEX	DGT	Thu, Mar 24, 2011	60.38	60.39	60.04	60.39
2553	AMEX	DGT	Wed, Mar 23, 2011	59.76	60.06	59.47	59.93
2552	AMEX	DGT	Tue, Mar 22, 2011	59.92	59.98	59.74	59.80
2551	AMEX	DGT	Mon, Mar 21, 2011	59.77	59.99	59.77	59.92
2550	AMEX	DGT	Fri, Mar 18, 2011	59.45	59.45	58.76	58.79
2549	AMEX	DGT	Thu, Mar 17, 2011	58.95	59.16	58.71	58.96
2548	AMEX	DGT	Wed, Mar 16, 2011	59.07	59.09	57.43	57.95
2547	AMEX	DGT	Tue, Mar 15, 2011	58.53	59.36	58.11	59.29
2546	AMEX	DGT	Mon, Mar 14, 2011	60.15	60.20	59.74	60.20
2545	AMEX	DGT	Fri, Mar 11, 2011	59.81	60.60	59.81	60.51
2544	AMEX	DGT	Thu, Mar 10, 2011	60.82	60.82	59.99	60.34
2543	AMEX	DGT	Wed, Mar 9, 2011	61.23	61.52	61.23	61.48
2542	AMEX	DGT	Tue, Mar 8, 2011	61.20	61.66	61.20	61.64
2541	AMEX	DGT	Mon, Mar 7, 2011	61.77	61.77	61.23	61.31
2540	AMEX	DGT	Fri, Mar 4, 2011	61.72	61.72	61.50	61.55
2539	AMEX	DGT	Thu, Mar 3, 2011	62.03	62.27	62.01	62.27
2538	AMEX	DGT	Wed, Mar 2, 2011	61.27	61.57	61.23	61.47
2537	AMEX	DGT	Tue, Mar 1, 2011	62.24	62.24	61.27	61.27
2536	AMEX	DGT	Mon, Feb 28, 2011	61.63	62.16	61.63	61.83
2535	AMEX	DGT	Fri, Feb 25, 2011	61.32	61.57	61.27	61.57
2534	AMEX	DGT	Thu, Feb 24, 2011	61.21	61.21	60.60	61.08
2533	AMEX	DGT	Wed, Feb 23, 2011	61.07	61.31	60.92	61.05
2532	AMEX	DGT	Tue, Feb 22, 2011	61.56	61.79	60.98	61.02
2531	AMEX	DGT	Fri, Feb 18, 2011	62.12	62.28	62.00	62.25
2530	AMEX	DGT	Thu, Feb 17, 2011	61.79	62.28	61.79	62.22
2529	AMEX	DGT	Wed, Feb 16, 2011	61.72	61.98	61.72	61.98
2528	AMEX	DGT	Tue, Feb 15, 2011	61.50	61.50	61.35	61.35
2527	AMEX	DGT	Mon, Feb 14, 2011	61.39	61.62	61.27	61.58
2526	AMEX	DGT	Fri, Feb 11, 2011	61.16	61.46	61.16	61.46
2525	AMEX	DGT	Thu, Feb 10, 2011	61.75	61.75	61.04	61.22
2524	AMEX	DGT	Wed, Feb 9, 2011	61.82	61.82	61.38	61.70
2523	AMEX	DGT	Tue, Feb 8, 2011	61.75	61.79	61.52	61.79
2522	AMEX	DGT	Mon, Feb 7, 2011	61.31	61.68	61.31	61.64
2521	AMEX	DGT	Fri, Feb 4, 2011	61.27	61.27	61.06	61.20
2520	AMEX	DGT	Thu, Feb 3, 2011	61.06	61.31	60.74	61.31
2519	AMEX	DGT	Wed, Feb 2, 2011	61.11	61.45	61.02	61.28
2518	AMEX	DGT	Tue, Feb 1, 2011	60.68	61.42	60.68	61.36
2517	AMEX	DGT	Mon, Jan 31, 2011	60.04	60.13	59.85	60.09
2516	AMEX	DGT	Fri, Jan 28, 2011	60.83	60.83	59.62	59.66
2515	AMEX	DGT	Thu, Jan 27, 2011	60.83	60.83	60.60	60.80
2514	AMEX	DGT	Wed, Jan 26, 2011	60.54	60.82	60.54	60.70
2513	AMEX	DGT	Tue, Jan 25, 2011	60.20	60.44	60.15	60.15
2512	AMEX	DGT	Mon, Jan 24, 2011	60.06	60.54	59.84	60.54
2511	AMEX	DGT	Fri, Jan 21, 2011	60.54	60.54	59.83	59.99
2510	AMEX	DGT	Thu, Jan 20, 2011	59.56	59.77	59.21	59.75
2509	AMEX	DGT	Wed, Jan 19, 2011	60.35	60.43	59.82	59.87
2508	AMEX	DGT	Tue, Jan 18, 2011	60.04	60.19	59.97	60.12
2507	AMEX	DGT	Fri, Jan 14, 2011	59.70	59.98	59.50	59.98
2506	AMEX	DGT	Thu, Jan 13, 2011	59.88	59.88	59.64	59.67
2505	AMEX	DGT	Wed, Jan 12, 2011	59.04	59.64	59.04	59.59
2504	AMEX	DGT	Tue, Jan 11, 2011	58.57	58.66	58.48	58.66
2503	AMEX	DGT	Mon, Jan 10, 2011	58.38	58.47	58.26	58.40
2502	AMEX	DGT	Fri, Jan 7, 2011	58.81	58.88	58.30	58.67
2501	AMEX	DGT	Thu, Jan 6, 2011	59.28	59.28	58.73	58.94
2500	AMEX	DGT	Wed, Jan 5, 2011	58.78	59.16	58.75	59.10
2499	AMEX	DGT	Tue, Jan 4, 2011	59.41	59.41	58.78	59.03
2498	AMEX	DGT	Mon, Jan 3, 2011	58.96	59.28	58.87	58.95
2497	AMEX	DGT	Fri, Dec 31, 2010	58.33	58.57	58.27	58.46
2496	AMEX	DGT	Thu, Dec 30, 2010	58.50	58.50	58.11	58.39
2495	AMEX	DGT	Wed, Dec 29, 2010	58.48	58.64	58.42	58.56
2494	AMEX	DGT	Tue, Dec 28, 2010	58.29	58.46	58.17	58.46
2493	AMEX	DGT	Mon, Dec 27, 2010	58.04	58.26	58.00	58.10
2492	AMEX	DGT	Thu, Dec 23, 2010	57.91	58.25	57.91	58.25
2491	AMEX	DGT	Wed, Dec 22, 2010	57.86	58.29	57.86	58.29
2490	AMEX	DGT	Tue, Dec 21, 2010	57.80	58.10	57.80	57.98
2489	AMEX	DGT	Mon, Dec 20, 2010	57.66	57.76	57.51	57.72
2488	AMEX	DGT	Fri, Dec 17, 2010	57.56	57.56	57.41	57.41
2487	AMEX	DGT	Thu, Dec 16, 2010	57.56	57.93	57.52	57.87
2486	AMEX	DGT	Wed, Dec 15, 2010	57.93	58.04	57.64	57.69
2485	AMEX	DGT	Tue, Dec 14, 2010	57.87	58.29	57.87	58.01
2484	AMEX	DGT	Mon, Dec 13, 2010	57.68	58.06	57.68	57.78
2483	AMEX	DGT	Fri, Dec 10, 2010	57.32	57.61	57.23	57.61
2482	AMEX	DGT	Thu, Dec 9, 2010	57.46	57.48	57.13	57.27
2481	AMEX	DGT	Wed, Dec 8, 2010	56.97	57.07	56.80	57.05
2480	AMEX	DGT	Tue, Dec 7, 2010	57.08	57.08	57.00	57.08
2479	AMEX	DGT	Mon, Dec 6, 2010	56.49	56.76	56.49	56.66
2478	AMEX	DGT	Fri, Dec 3, 2010	56.46	56.70	56.45	56.70
2477	AMEX	DGT	Thu, Dec 2, 2010	55.98	56.46	55.79	56.46
2476	AMEX	DGT	Wed, Dec 1, 2010	55.05	55.93	55.05	55.83
2475	AMEX	DGT	Tue, Nov 30, 2010	54.44	54.81	54.32	54.69
2474	AMEX	DGT	Mon, Nov 29, 2010	55.07	55.13	54.62	55.10
2473	AMEX	DGT	Fri, Nov 26, 2010	55.57	55.67	55.45	55.51
2472	AMEX	DGT	Wed, Nov 24, 2010	55.71	56.14	55.64	56.11
2471	AMEX	DGT	Tue, Nov 23, 2010	55.93	55.93	55.00	55.28
2470	AMEX	DGT	Mon, Nov 22, 2010	56.52	56.52	55.78	56.20
2469	AMEX	DGT	Fri, Nov 19, 2010	56.23	56.55	56.14	56.54
2468	AMEX	DGT	Thu, Nov 18, 2010	56.11	56.77	56.11	56.69
2467	AMEX	DGT	Wed, Nov 17, 2010	55.94	55.94	55.64	55.78
2466	AMEX	DGT	Tue, Nov 16, 2010	56.28	56.38	55.60	55.71
2465	AMEX	DGT	Mon, Nov 15, 2010	57.23	57.23	56.70	56.82
2464	AMEX	DGT	Fri, Nov 12, 2010	57.16	57.25	57.00	57.00
2463	AMEX	DGT	Thu, Nov 11, 2010	57.24	57.42	57.13	57.30
2462	AMEX	DGT	Wed, Nov 10, 2010	57.58	57.61	57.21	57.56
2461	AMEX	DGT	Tue, Nov 9, 2010	58.09	58.23	57.58	57.59
2460	AMEX	DGT	Mon, Nov 8, 2010	57.93	58.16	57.90	57.99
2459	AMEX	DGT	Fri, Nov 5, 2010	58.18	58.30	58.05	58.18
2458	AMEX	DGT	Thu, Nov 4, 2010	58.03	58.33	57.47	58.33
2457	AMEX	DGT	Wed, Nov 3, 2010	57.00	57.05	56.66	57.05
2456	AMEX	DGT	Tue, Nov 2, 2010	56.74	56.76	56.74	56.76
2455	AMEX	DGT	Mon, Nov 1, 2010	56.37	56.58	56.00	56.00
2454	AMEX	DGT	Fri, Oct 29, 2010	56.29	56.33	56.11	56.29
2453	AMEX	DGT	Thu, Oct 28, 2010	56.40	56.40	56.05	56.10
2452	AMEX	DGT	Wed, Oct 27, 2010	55.63	55.72	55.50	55.72
2451	AMEX	DGT	Tue, Oct 26, 2010	55.87	56.22	55.85	56.22
2450	AMEX	DGT	Mon, Oct 25, 2010	56.50	56.75	56.14	56.14
2449	AMEX	DGT	Fri, Oct 22, 2010	56.06	56.20	56.02	56.03
2448	AMEX	DGT	Thu, Oct 21, 2010	56.37	56.56	55.97	56.16
2447	AMEX	DGT	Wed, Oct 20, 2010	55.95	56.36	55.73	56.22
2446	AMEX	DGT	Tue, Oct 19, 2010	55.67	55.96	55.27	55.51
2445	AMEX	DGT	Mon, Oct 18, 2010	56.12	56.66	53.21	53.21
2444	AMEX	DGT	Fri, Oct 15, 2010	56.35	56.38	55.99	56.05
2443	AMEX	DGT	Thu, Oct 14, 2010	56.06	56.18	55.92	56.08
2442	AMEX	DGT	Wed, Oct 13, 2010	56.03	56.46	56.00	56.19
2441	AMEX	DGT	Tue, Oct 12, 2010	55.46	55.79	55.17	55.75
2440	AMEX	DGT	Mon, Oct 11, 2010	55.52	55.84	55.52	55.70
2439	AMEX	DGT	Fri, Oct 8, 2010	55.29	55.52	55.29	55.52
2438	AMEX	DGT	Thu, Oct 7, 2010	55.57	55.57	55.30	55.38
2437	AMEX	DGT	Wed, Oct 6, 2010	55.24	55.48	55.24	55.41
2436	AMEX	DGT	Tue, Oct 5, 2010	54.59	55.29	54.59	55.24
2435	AMEX	DGT	Mon, Oct 4, 2010	54.51	54.51	53.84	54.06
2434	AMEX	DGT	Fri, Oct 1, 2010	54.56	54.69	54.22	54.68
2433	AMEX	DGT	Thu, Sep 30, 2010	54.75	54.89	53.99	54.25
2432	AMEX	DGT	Wed, Sep 29, 2010	54.22	54.48	54.22	54.24
2431	AMEX	DGT	Tue, Sep 28, 2010	54.10	54.53	53.70	54.50
2430	AMEX	DGT	Mon, Sep 27, 2010	54.71	54.71	54.33	54.36
2429	AMEX	DGT	Fri, Sep 24, 2010	54.04	54.66	54.04	54.48
2428	AMEX	DGT	Thu, Sep 23, 2010	53.82	53.87	53.50	53.63
2427	AMEX	DGT	Wed, Sep 22, 2010	54.00	54.33	53.88	53.95
2426	AMEX	DGT	Tue, Sep 21, 2010	54.09	54.33	53.88	54.26
2425	AMEX	DGT	Mon, Sep 20, 2010	53.55	54.22	53.55	54.10
2424	AMEX	DGT	Fri, Sep 17, 2010	53.90	53.90	53.25	53.41
2423	AMEX	DGT	Thu, Sep 16, 2010	53.53	53.80	53.50	53.80
2422	AMEX	DGT	Wed, Sep 15, 2010	53.58	53.80	53.50	53.67
2421	AMEX	DGT	Tue, Sep 14, 2010	53.52	53.82	53.33	53.82
2420	AMEX	DGT	Mon, Sep 13, 2010	53.27	53.52	53.27	53.52
2419	AMEX	DGT	Fri, Sep 10, 2010	52.73	53.00	52.73	53.00
2418	AMEX	DGT	Thu, Sep 9, 2010	52.79	52.87	52.65	52.78
2417	AMEX	DGT	Wed, Sep 8, 2010	52.38	52.57	52.27	52.27
2416	AMEX	DGT	Tue, Sep 7, 2010	52.11	52.21	52.09	52.09
2415	AMEX	DGT	Fri, Sep 3, 2010	52.19	52.57	52.11	52.50
2414	AMEX	DGT	Thu, Sep 2, 2010	51.60	51.75	51.53	51.71
2413	AMEX	DGT	Wed, Sep 1, 2010	51.10	51.67	51.10	51.60
2412	AMEX	DGT	Tue, Aug 31, 2010	49.87	50.33	49.87	50.15
2411	AMEX	DGT	Mon, Aug 30, 2010	50.65	50.71	50.24	50.25
2410	AMEX	DGT	Fri, Aug 27, 2010	50.36	50.88	49.95	50.88
2409	AMEX	DGT	Thu, Aug 26, 2010	50.47	50.47	49.96	49.96
2408	AMEX	DGT	Wed, Aug 25, 2010	50.00	50.40	49.92	50.30
2407	AMEX	DGT	Tue, Aug 24, 2010	50.15	50.55	50.03	50.38
2406	AMEX	DGT	Mon, Aug 23, 2010	51.41	51.41	50.88	50.88
2405	AMEX	DGT	Fri, Aug 20, 2010	50.98	51.05	50.78	51.03
2404	AMEX	DGT	Thu, Aug 19, 2010	52.18	52.18	51.25	51.28
2403	AMEX	DGT	Wed, Aug 18, 2010	51.95	52.45	51.95	52.29
2402	AMEX	DGT	Tue, Aug 17, 2010	52.41	52.50	52.00	52.35
2401	AMEX	DGT	Mon, Aug 16, 2010	51.58	51.77	51.58	51.75
2400	AMEX	DGT	Fri, Aug 13, 2010	51.87	51.89	51.73	51.73
2399	AMEX	DGT	Thu, Aug 12, 2010	51.64	51.86	51.50	51.86
2398	AMEX	DGT	Wed, Aug 11, 2010	52.58	52.58	51.89	51.89
2397	AMEX	DGT	Tue, Aug 10, 2010	53.27	53.62	53.05	53.54
2396	AMEX	DGT	Mon, Aug 9, 2010	53.94	53.97	53.77	53.95
2395	AMEX	DGT	Fri, Aug 6, 2010	53.57	53.66	53.23	53.66
2394	AMEX	DGT	Thu, Aug 5, 2010	53.73	53.74	53.49	53.67
2393	AMEX	DGT	Wed, Aug 4, 2010	53.75	53.76	53.59	53.69
2392	AMEX	DGT	Tue, Aug 3, 2010	53.47	53.71	53.35	53.54
2391	AMEX	DGT	Mon, Aug 2, 2010	53.43	53.68	53.36	53.52
2390	AMEX	DGT	Fri, Jul 30, 2010	51.98	52.42	51.95	52.33
2389	AMEX	DGT	Thu, Jul 29, 2010	52.25	52.30	52.22	52.22
2388	AMEX	DGT	Wed, Jul 28, 2010	52.66	52.66	52.30	52.49
2387	AMEX	DGT	Tue, Jul 27, 2010	52.50	52.72	52.42	52.58
2386	AMEX	DGT	Mon, Jul 26, 2010	51.80	52.34	51.80	52.34
2385	AMEX	DGT	Fri, Jul 23, 2010	51.44	52.05	51.44	51.76
2384	AMEX	DGT	Thu, Jul 22, 2010	51.43	51.85	51.17	51.69
2383	AMEX	DGT	Wed, Jul 21, 2010	51.11	51.19	50.60	50.66
2382	AMEX	DGT	Tue, Jul 20, 2010	50.13	51.23	50.13	51.23
2381	AMEX	DGT	Mon, Jul 19, 2010	50.81	50.81	50.53	50.72
2380	AMEX	DGT	Fri, Jul 16, 2010	51.53	51.57	50.68	50.78
2379	AMEX	DGT	Thu, Jul 15, 2010	51.79	52.10	51.48	52.04
2378	AMEX	DGT	Wed, Jul 14, 2010	51.43	51.88	51.43	51.71
2377	AMEX	DGT	Tue, Jul 13, 2010	51.50	51.87	51.50	51.83
2376	AMEX	DGT	Mon, Jul 12, 2010	50.47	51.06	50.47	51.04
2375	AMEX	DGT	Fri, Jul 9, 2010	50.73	50.80	50.65	50.80
2374	AMEX	DGT	Thu, Jul 8, 2010	50.46	50.47	50.18	50.47
2373	AMEX	DGT	Wed, Jul 7, 2010	48.95	49.97	48.94	49.97
2372	AMEX	DGT	Tue, Jul 6, 2010	48.61	49.33	48.61	48.79
2371	AMEX	DGT	Fri, Jul 2, 2010	48.42	48.50	47.98	47.98
2370	AMEX	DGT	Thu, Jul 1, 2010	48.32	48.55	47.86	48.42
2369	AMEX	DGT	Wed, Jun 30, 2010	48.48	49.08	48.35	48.35
2368	AMEX	DGT	Tue, Jun 29, 2010	49.23	49.23	48.61	48.61
2367	AMEX	DGT	Mon, Jun 28, 2010	50.14	50.17	49.96	50.09
2366	AMEX	DGT	Fri, Jun 25, 2010	49.95	50.41	49.90	50.11
2365	AMEX	DGT	Thu, Jun 24, 2010	50.60	50.60	50.17	50.17
2364	AMEX	DGT	Wed, Jun 23, 2010	51.05	51.09	50.80	50.80
2363	AMEX	DGT	Tue, Jun 22, 2010	51.72	51.78	51.11	51.11
2362	AMEX	DGT	Mon, Jun 21, 2010	52.19	52.30	51.49	51.49
2361	AMEX	DGT	Fri, Jun 18, 2010	51.72	51.96	51.10	51.96
2360	AMEX	DGT	Thu, Jun 17, 2010	52.30	52.30	51.90	52.11
2359	AMEX	DGT	Wed, Jun 16, 2010	51.75	52.27	51.75	52.10
2358	AMEX	DGT	Tue, Jun 15, 2010	51.31	52.14	51.31	52.10
2357	AMEX	DGT	Mon, Jun 14, 2010	51.32	51.49	51.11	51.15
2356	AMEX	DGT	Fri, Jun 11, 2010	50.17	50.88	50.17	50.88
2355	AMEX	DGT	Thu, Jun 10, 2010	49.87	50.57	49.87	50.24
2354	AMEX	DGT	Wed, Jun 9, 2010	49.90	50.17	49.17	49.25
2353	AMEX	DGT	Tue, Jun 8, 2010	49.16	49.59	49.00	49.56
2352	AMEX	DGT	Mon, Jun 7, 2010	49.86	50.03	49.33	49.38
2351	AMEX	DGT	Fri, Jun 4, 2010	50.02	50.83	49.75	49.84
2350	AMEX	DGT	Thu, Jun 3, 2010	51.64	51.73	51.25	51.58
2349	AMEX	DGT	Wed, Jun 2, 2010	50.42	51.15	50.42	51.06
2348	AMEX	DGT	Tue, Jun 1, 2010	50.45	51.06	50.45	50.82
2347	AMEX	DGT	Fri, May 28, 2010	51.63	51.63	50.50	51.20
2346	AMEX	DGT	Thu, May 27, 2010	50.67	51.40	50.67	51.40
2345	AMEX	DGT	Wed, May 26, 2010	50.40	50.61	49.95	49.95
2344	AMEX	DGT	Tue, May 25, 2010	49.52	50.06	48.84	50.06
2343	AMEX	DGT	Mon, May 24, 2010	50.89	50.90	50.30	50.30
2342	AMEX	DGT	Fri, May 21, 2010	49.79	50.95	49.42	50.65
2341	AMEX	DGT	Thu, May 20, 2010	50.74	51.23	50.47	50.57
2340	AMEX	DGT	Wed, May 19, 2010	52.00	52.39	51.76	52.38
2339	AMEX	DGT	Tue, May 18, 2010	53.22	53.45	52.21	52.30
2338	AMEX	DGT	Mon, May 17, 2010	52.93	53.20	52.35	52.88
2337	AMEX	DGT	Fri, May 14, 2010	53.42	53.43	52.64	52.98
2336	AMEX	DGT	Thu, May 13, 2010	54.65	54.65	54.05	54.13
2335	AMEX	DGT	Wed, May 12, 2010	53.77	54.81	53.77	54.81
2334	AMEX	DGT	Tue, May 11, 2010	54.27	54.78	53.96	54.26
2333	AMEX	DGT	Mon, May 10, 2010	53.01	54.90	53.01	54.45
2332	AMEX	DGT	Fri, May 7, 2010	51.46	53.06	50.95	52.01
2331	AMEX	DGT	Thu, May 6, 2010	54.22	54.80	42.03	52.00
2330	AMEX	DGT	Wed, May 5, 2010	54.79	54.88	54.37	54.48
2329	AMEX	DGT	Tue, May 4, 2010	55.76	55.76	54.82	55.08
2328	AMEX	DGT	Mon, May 3, 2010	56.64	56.64	56.09	56.46
2327	AMEX	DGT	Fri, Apr 30, 2010	56.42	56.91	56.26	56.26
2326	AMEX	DGT	Thu, Apr 29, 2010	56.70	56.97	56.68	56.91
2325	AMEX	DGT	Wed, Apr 28, 2010	56.33	56.49	56.00	56.44
2324	AMEX	DGT	Tue, Apr 27, 2010	57.11	57.41	56.12	56.24
2323	AMEX	DGT	Mon, Apr 26, 2010	57.73	57.84	57.64	57.71
2322	AMEX	DGT	Fri, Apr 23, 2010	57.41	57.74	57.38	57.74
2321	AMEX	DGT	Thu, Apr 22, 2010	57.00	57.48	56.98	57.48
2320	AMEX	DGT	Wed, Apr 21, 2010	58.01	58.01	57.51	57.88
2319	AMEX	DGT	Tue, Apr 20, 2010	58.03	58.21	57.98	58.15
2318	AMEX	DGT	Mon, Apr 19, 2010	57.35	57.83	57.26	57.83
2317	AMEX	DGT	Fri, Apr 16, 2010	58.49	58.49	57.64	57.69
2316	AMEX	DGT	Thu, Apr 15, 2010	58.66	58.76	58.60	58.63
2315	AMEX	DGT	Wed, Apr 14, 2010	58.50	58.77	58.35	58.77
2314	AMEX	DGT	Tue, Apr 13, 2010	58.00	58.26	57.95	58.16
2313	AMEX	DGT	Mon, Apr 12, 2010	57.87	58.20	57.87	58.09
2312	AMEX	DGT	Fri, Apr 9, 2010	57.59	57.89	57.59	57.89
2311	AMEX	DGT	Thu, Apr 8, 2010	57.18	57.32	57.18	57.32
2310	AMEX	DGT	Wed, Apr 7, 2010	57.25	57.54	56.96	57.08
2309	AMEX	DGT	Tue, Apr 6, 2010	57.70	57.70	57.19	57.51
2308	AMEX	DGT	Mon, Apr 5, 2010	57.50	57.70	57.47	57.62
2307	AMEX	DGT	Thu, Apr 1, 2010	57.50	57.50	57.19	57.31
2306	AMEX	DGT	Wed, Mar 31, 2010	56.88	57.16	56.88	56.96
2305	AMEX	DGT	Tue, Mar 30, 2010	56.98	57.14	56.89	57.14
2304	AMEX	DGT	Mon, Mar 29, 2010	57.04	57.16	56.98	57.08
2303	AMEX	DGT	Fri, Mar 26, 2010	56.65	57.03	56.55	56.64
2302	AMEX	DGT	Thu, Mar 25, 2010	57.17	57.33	56.82	56.82
2301	AMEX	DGT	Wed, Mar 24, 2010	57.10	57.10	56.70	56.73
2300	AMEX	DGT	Tue, Mar 23, 2010	56.90	57.21	56.69	57.20
2299	AMEX	DGT	Mon, Mar 22, 2010	56.27	56.88	56.27	56.72
2298	AMEX	DGT	Fri, Mar 19, 2010	57.20	57.20	55.96	56.53
2297	AMEX	DGT	Thu, Mar 18, 2010	57.35	57.35	57.04	57.22
2296	AMEX	DGT	Wed, Mar 17, 2010	57.15	57.65	57.15	57.46
2295	AMEX	DGT	Tue, Mar 16, 2010	56.87	57.14	56.78	57.14
2294	AMEX	DGT	Mon, Mar 15, 2010	56.40	56.66	56.22	56.66
2293	AMEX	DGT	Fri, Mar 12, 2010	56.67	56.67	56.46	56.54
2292	AMEX	DGT	Thu, Mar 11, 2010	56.28	56.55	56.21	56.46
2291	AMEX	DGT	Wed, Mar 10, 2010	56.36	56.65	56.36	56.46
2290	AMEX	DGT	Tue, Mar 9, 2010	56.00	56.43	55.98	56.22
2289	AMEX	DGT	Mon, Mar 8, 2010	56.31	56.31	56.10	56.23
2288	AMEX	DGT	Fri, Mar 5, 2010	55.69	56.10	55.69	56.10
2287	AMEX	DGT	Thu, Mar 4, 2010	55.42	55.47	55.17	55.35
2286	AMEX	DGT	Wed, Mar 3, 2010	55.30	55.87	55.26	55.40
2285	AMEX	DGT	Tue, Mar 2, 2010	55.44	55.44	55.00	55.00
2284	AMEX	DGT	Mon, Mar 1, 2010	54.71	54.96	54.62	54.96
2283	AMEX	DGT	Fri, Feb 26, 2010	54.68	54.77	54.68	54.77
2282	AMEX	DGT	Thu, Feb 25, 2010	54.17	54.17	53.74	54.08
2281	AMEX	DGT	Wed, Feb 24, 2010	54.50	54.75	54.50	54.59
2280	AMEX	DGT	Tue, Feb 23, 2010	54.77	54.77	54.21	54.22
2279	AMEX	DGT	Mon, Feb 22, 2010	55.32	55.32	54.84	54.91
2278	AMEX	DGT	Fri, Feb 19, 2010	55.01	55.06	54.58	55.01
2277	AMEX	DGT	Thu, Feb 18, 2010	54.50	55.16	54.50	55.12
2276	AMEX	DGT	Wed, Feb 17, 2010	55.10	55.10	54.61	54.61
2275	AMEX	DGT	Tue, Feb 16, 2010	54.05	54.71	54.05	54.55
2274	AMEX	DGT	Fri, Feb 12, 2010	53.33	53.75	53.29	53.58
2273	AMEX	DGT	Thu, Feb 11, 2010	53.25	54.00	53.18	53.96
2272	AMEX	DGT	Wed, Feb 10, 2010	53.66	53.68	53.15	53.53
2271	AMEX	DGT	Tue, Feb 9, 2010	53.55	53.88	53.50	53.70
2270	AMEX	DGT	Mon, Feb 8, 2010	52.86	53.27	52.70	52.82
2269	AMEX	DGT	Fri, Feb 5, 2010	53.17	53.19	52.00	53.00
2268	AMEX	DGT	Thu, Feb 4, 2010	54.59	54.59	53.17	53.17
2267	AMEX	DGT	Wed, Feb 3, 2010	55.29	55.29	54.81	55.03
2266	AMEX	DGT	Tue, Feb 2, 2010	54.78	55.47	54.72	55.47
2265	AMEX	DGT	Mon, Feb 1, 2010	54.00	54.70	54.00	54.61
2264	AMEX	DGT	Fri, Jan 29, 2010	54.63	54.91	53.75	53.86
2263	AMEX	DGT	Thu, Jan 28, 2010	55.41	55.41	53.98	54.66
2262	AMEX	DGT	Wed, Jan 27, 2010	55.06	55.27	54.44	55.27
2261	AMEX	DGT	Tue, Jan 26, 2010	55.33	55.93	55.33	55.36
2260	AMEX	DGT	Mon, Jan 25, 2010	55.69	55.91	55.56	55.80
2259	AMEX	DGT	Fri, Jan 22, 2010	56.01	56.33	55.29	55.35
2258	AMEX	DGT	Thu, Jan 21, 2010	57.70	57.95	56.34	56.34
2257	AMEX	DGT	Wed, Jan 20, 2010	57.89	57.94	57.28	57.66
2256	AMEX	DGT	Tue, Jan 19, 2010	58.10	58.68	58.08	58.68
2255	AMEX	DGT	Fri, Jan 15, 2010	58.61	58.61	57.59	57.92
2254	AMEX	DGT	Thu, Jan 14, 2010	58.47	58.85	58.43	58.62
2253	AMEX	DGT	Wed, Jan 13, 2010	57.95	58.34	57.82	58.34
2252	AMEX	DGT	Tue, Jan 12, 2010	57.93	58.14	57.76	57.84
2251	AMEX	DGT	Mon, Jan 11, 2010	58.66	58.66	58.17	58.33
2250	AMEX	DGT	Fri, Jan 8, 2010	57.93	58.11	57.81	58.11
2249	AMEX	DGT	Thu, Jan 7, 2010	57.36	58.07	57.36	57.82
2248	AMEX	DGT	Wed, Jan 6, 2010	58.16	58.32	58.00	58.08
2247	AMEX	DGT	Tue, Jan 5, 2010	58.53	58.53	57.95	58.16
2246	AMEX	DGT	Mon, Jan 4, 2010	57.50	58.17	57.50	58.17
2245	AMEX	DGT	Thu, Dec 31, 2009	57.89	58.83	57.02	57.02
2244	AMEX	DGT	Wed, Dec 30, 2009	57.86	57.95	57.14	57.44
2243	AMEX	DGT	Tue, Dec 29, 2009	57.78	57.78	57.43	57.67
2242	AMEX	DGT	Mon, Dec 28, 2009	57.71	57.73	57.30	57.30
2241	AMEX	DGT	Thu, Dec 24, 2009	57.49	57.49	57.01	57.12
2240	AMEX	DGT	Wed, Dec 23, 2009	57.43	57.43	56.65	57.08
2239	AMEX	DGT	Tue, Dec 22, 2009	57.02	57.08	56.58	56.85
2238	AMEX	DGT	Mon, Dec 21, 2009	55.69	57.18	55.69	57.14
2237	AMEX	DGT	Fri, Dec 18, 2009	56.06	56.11	55.57	55.96
2236	AMEX	DGT	Thu, Dec 17, 2009	56.64	56.64	56.22	56.40
2235	AMEX	DGT	Wed, Dec 16, 2009	56.95	57.87	56.95	57.12
2234	AMEX	DGT	Tue, Dec 15, 2009	57.31	57.31	56.93	56.97
2233	AMEX	DGT	Mon, Dec 14, 2009	58.05	58.05	57.32	57.55
2232	AMEX	DGT	Fri, Dec 11, 2009	57.74	57.74	57.18	57.34
2231	AMEX	DGT	Thu, Dec 10, 2009	57.45	57.63	57.12	57.30
2230	AMEX	DGT	Wed, Dec 9, 2009	56.71	57.00	56.51	56.84
2229	AMEX	DGT	Tue, Dec 8, 2009	58.00	58.00	56.77	56.89
2228	AMEX	DGT	Mon, Dec 7, 2009	57.90	58.05	57.57	57.61
2227	AMEX	DGT	Fri, Dec 4, 2009	58.75	58.85	57.64	57.94
2226	AMEX	DGT	Thu, Dec 3, 2009	58.67	58.67	58.00	58.02
2225	AMEX	DGT	Wed, Dec 2, 2009	58.46	58.58	57.96	58.21
2224	AMEX	DGT	Tue, Dec 1, 2009	57.46	58.47	57.46	58.20
2223	AMEX	DGT	Mon, Nov 30, 2009	56.36	57.43	56.36	57.25
2222	AMEX	DGT	Fri, Nov 27, 2009	57.41	59.60	55.84	57.25
2221	AMEX	DGT	Wed, Nov 25, 2009	58.60	58.60	58.09	58.41
2220	AMEX	DGT	Tue, Nov 24, 2009	58.18	58.18	57.63	57.96
2219	AMEX	DGT	Mon, Nov 23, 2009	57.70	58.47	57.70	57.90
2218	AMEX	DGT	Fri, Nov 20, 2009	56.76	57.04	56.76	57.04
2217	AMEX	DGT	Thu, Nov 19, 2009	57.12	57.27	56.69	57.22
2216	AMEX	DGT	Wed, Nov 18, 2009	57.83	57.89	57.69	57.71
2215	AMEX	DGT	Tue, Nov 17, 2009	57.58	57.84	57.50	57.83
2214	AMEX	DGT	Mon, Nov 16, 2009	57.14	58.09	57.14	57.74
2213	AMEX	DGT	Fri, Nov 13, 2009	56.74	57.14	56.73	56.91
2212	AMEX	DGT	Thu, Nov 12, 2009	57.61	57.61	56.61	56.75
2211	AMEX	DGT	Wed, Nov 11, 2009	57.86	57.93	57.01	57.08
2210	AMEX	DGT	Tue, Nov 10, 2009	57.16	57.33	56.77	57.30
2209	AMEX	DGT	Mon, Nov 9, 2009	56.27	56.93	56.14	56.77
2208	AMEX	DGT	Fri, Nov 6, 2009	54.75	55.51	54.75	55.45
2207	AMEX	DGT	Thu, Nov 5, 2009	55.30	55.48	55.01	55.42
2206	AMEX	DGT	Wed, Nov 4, 2009	54.70	55.00	54.61	54.90
2205	AMEX	DGT	Tue, Nov 3, 2009	53.85	54.20	53.73	53.93
2204	AMEX	DGT	Mon, Nov 2, 2009	54.25	54.95	53.17	54.25
2203	AMEX	DGT	Fri, Oct 30, 2009	54.62	55.25	53.88	54.28
2202	AMEX	DGT	Thu, Oct 29, 2009	55.23	55.76	54.79	55.65
2201	AMEX	DGT	Wed, Oct 28, 2009	55.10	55.22	54.60	54.77
2200	AMEX	DGT	Tue, Oct 27, 2009	55.63	55.69	55.25	55.69
2199	AMEX	DGT	Mon, Oct 26, 2009	55.43	56.68	55.15	55.15
2198	AMEX	DGT	Fri, Oct 23, 2009	56.54	56.54	55.77	55.77
2197	AMEX	DGT	Thu, Oct 22, 2009	56.10	56.61	55.91	56.61
2196	AMEX	DGT	Wed, Oct 21, 2009	56.24	56.75	56.12	56.12
2195	AMEX	DGT	Tue, Oct 20, 2009	56.55	56.60	55.91	56.20
2194	AMEX	DGT	Mon, Oct 19, 2009	56.11	56.59	56.11	56.55
2193	AMEX	DGT	Fri, Oct 16, 2009	55.95	55.95	55.41	55.65
2192	AMEX	DGT	Thu, Oct 15, 2009	55.14	56.58	55.14	56.58
2191	AMEX	DGT	Wed, Oct 14, 2009	55.83	56.00	55.64	55.95
2190	AMEX	DGT	Tue, Oct 13, 2009	55.20	55.20	54.59	55.00
2189	AMEX	DGT	Mon, Oct 12, 2009	55.00	55.38	54.96	55.10
2188	AMEX	DGT	Fri, Oct 9, 2009	54.63	54.86	54.52	54.86
2187	AMEX	DGT	Thu, Oct 8, 2009	54.50	54.92	54.50	54.92
2186	AMEX	DGT	Wed, Oct 7, 2009	54.17	54.20	53.94	54.14
2185	AMEX	DGT	Tue, Oct 6, 2009	53.62	54.50	53.62	54.38
2184	AMEX	DGT	Mon, Oct 5, 2009	52.96	53.52	52.96	53.26
2183	AMEX	DGT	Fri, Oct 2, 2009	53.32	53.32	50.13	52.72
2182	AMEX	DGT	Thu, Oct 1, 2009	53.72	53.90	53.00	53.00
2181	AMEX	DGT	Wed, Sep 30, 2009	54.63	54.63	54.10	54.28
2180	AMEX	DGT	Tue, Sep 29, 2009	54.51	54.51	54.28	54.28
2179	AMEX	DGT	Mon, Sep 28, 2009	54.64	56.00	54.52	54.75
2178	AMEX	DGT	Fri, Sep 25, 2009	52.93	54.40	52.93	53.88
2177	AMEX	DGT	Thu, Sep 24, 2009	55.45	55.45	53.72	54.22
2176	AMEX	DGT	Wed, Sep 23, 2009	55.47	55.47	54.71	54.71
2175	AMEX	DGT	Tue, Sep 22, 2009	55.01	55.17	54.70	55.15
2174	AMEX	DGT	Mon, Sep 21, 2009	54.59	57.38	53.89	54.56
2173	AMEX	DGT	Fri, Sep 18, 2009	55.79	55.79	53.73	55.10
2172	AMEX	DGT	Thu, Sep 17, 2009	55.75	55.75	54.66	54.86
2171	AMEX	DGT	Wed, Sep 16, 2009	55.04	55.06	54.20	54.75
2170	AMEX	DGT	Tue, Sep 15, 2009	52.90	54.17	52.90	54.17
2169	AMEX	DGT	Mon, Sep 14, 2009	54.16	54.16	53.33	54.11
2168	AMEX	DGT	Fri, Sep 11, 2009	54.00	54.10	53.71	54.10
2167	AMEX	DGT	Thu, Sep 10, 2009	53.84	53.84	53.29	53.83
2166	AMEX	DGT	Wed, Sep 9, 2009	53.37	53.67	53.26	53.63
2165	AMEX	DGT	Tue, Sep 8, 2009	53.08	53.28	53.04	53.28
2164	AMEX	DGT	Fri, Sep 4, 2009	52.08	52.12	51.73	51.95
2163	AMEX	DGT	Thu, Sep 3, 2009	51.70	51.70	51.58	51.64
2162	AMEX	DGT	Wed, Sep 2, 2009	51.43	51.83	51.31	51.39
2161	AMEX	DGT	Tue, Sep 1, 2009	52.10	52.64	51.47	51.47
2160	AMEX	DGT	Mon, Aug 31, 2009	52.65	52.78	51.72	52.44
2159	AMEX	DGT	Fri, Aug 28, 2009	53.39	53.52	52.78	52.95
2158	AMEX	DGT	Thu, Aug 27, 2009	53.99	53.99	52.23	52.97
2157	AMEX	DGT	Wed, Aug 26, 2009	52.66	52.94	51.75	52.71
2156	AMEX	DGT	Tue, Aug 25, 2009	51.11	53.32	51.11	52.97
2155	AMEX	DGT	Mon, Aug 24, 2009	53.00	53.17	52.64	52.64
2154	AMEX	DGT	Fri, Aug 21, 2009	52.44	52.89	52.44	52.87
2153	AMEX	DGT	Thu, Aug 20, 2009	51.51	51.83	51.51	51.75
2152	AMEX	DGT	Wed, Aug 19, 2009	51.41	51.46	50.49	51.19
2151	AMEX	DGT	Tue, Aug 18, 2009	49.65	51.09	49.41	50.94
2150	AMEX	DGT	Mon, Aug 17, 2009	50.58	50.58	50.18	50.21
2149	AMEX	DGT	Fri, Aug 14, 2009	51.37	51.81	51.08	51.58
2148	AMEX	DGT	Thu, Aug 13, 2009	51.95	51.95	51.40	51.69
2147	AMEX	DGT	Wed, Aug 12, 2009	51.76	51.87	51.11	51.47
2146	AMEX	DGT	Tue, Aug 11, 2009	51.23	51.28	50.79	50.96
2145	AMEX	DGT	Mon, Aug 10, 2009	51.18	51.49	51.18	51.33
2144	AMEX	DGT	Fri, Aug 7, 2009	53.01	53.01	51.64	51.70
2143	AMEX	DGT	Thu, Aug 6, 2009	51.83	51.83	51.17	51.49
2142	AMEX	DGT	Wed, Aug 5, 2009	51.82	51.83	51.33	51.83
2141	AMEX	DGT	Tue, Aug 4, 2009	52.02	52.02	51.47	51.69
2140	AMEX	DGT	Mon, Aug 3, 2009	51.27	52.13	51.27	51.92
2139	AMEX	DGT	Fri, Jul 31, 2009	50.50	51.76	50.50	51.48
2138	AMEX	DGT	Thu, Jul 30, 2009	49.96	51.28	49.96	50.95
2137	AMEX	DGT	Wed, Jul 29, 2009	49.90	50.07	49.90	50.03
2136	AMEX	DGT	Tue, Jul 28, 2009	50.25	50.33	49.97	50.33
2135	AMEX	DGT	Mon, Jul 27, 2009	51.36	51.36	50.25	50.60
2134	AMEX	DGT	Fri, Jul 24, 2009	50.90	50.93	49.58	50.26
2133	AMEX	DGT	Thu, Jul 23, 2009	49.57	50.45	49.57	50.45
2132	AMEX	DGT	Wed, Jul 22, 2009	49.36	49.47	49.22	49.33
2131	AMEX	DGT	Tue, Jul 21, 2009	49.86	49.91	48.74	49.25
2130	AMEX	DGT	Mon, Jul 20, 2009	49.14	49.15	48.75	49.12
2129	AMEX	DGT	Fri, Jul 17, 2009	48.36	48.68	48.29	48.56
2128	AMEX	DGT	Thu, Jul 16, 2009	47.66	48.41	47.66	48.41
2127	AMEX	DGT	Wed, Jul 15, 2009	47.47	48.24	47.46	48.24
2126	AMEX	DGT	Tue, Jul 14, 2009	46.36	46.42	46.28	46.42
2125	AMEX	DGT	Mon, Jul 13, 2009	45.64	46.19	45.64	46.19
2124	AMEX	DGT	Fri, Jul 10, 2009	45.10	45.27	45.10	45.22
2123	AMEX	DGT	Thu, Jul 9, 2009	46.08	46.08	45.75	46.02
2122	AMEX	DGT	Wed, Jul 8, 2009	45.89	45.89	44.58	45.32
2121	AMEX	DGT	Tue, Jul 7, 2009	46.24	46.24	45.76	45.76
2120	AMEX	DGT	Mon, Jul 6, 2009	45.80	46.56	45.50	46.56
2119	AMEX	DGT	Thu, Jul 2, 2009	47.00	47.48	46.59	46.65
2118	AMEX	DGT	Wed, Jul 1, 2009	47.83	48.30	47.74	47.82
2117	AMEX	DGT	Tue, Jun 30, 2009	47.61	47.61	46.96	47.39
2116	AMEX	DGT	Mon, Jun 29, 2009	47.68	47.80	47.54	47.54
2115	AMEX	DGT	Fri, Jun 26, 2009	47.74	47.74	47.05	47.15
2114	AMEX	DGT	Thu, Jun 25, 2009	46.01	47.55	46.01	47.11
2113	AMEX	DGT	Wed, Jun 24, 2009	46.88	47.26	46.83	46.83
2112	AMEX	DGT	Tue, Jun 23, 2009	47.20	47.20	46.28	46.45
2111	AMEX	DGT	Mon, Jun 22, 2009	46.87	46.87	44.89	46.21
2110	AMEX	DGT	Fri, Jun 19, 2009	47.71	47.71	47.30	47.30
2109	AMEX	DGT	Thu, Jun 18, 2009	47.18	48.87	47.16	47.77
2108	AMEX	DGT	Wed, Jun 17, 2009	47.00	47.38	45.50	47.36
2107	AMEX	DGT	Tue, Jun 16, 2009	46.33	48.12	46.33	47.25
2106	AMEX	DGT	Mon, Jun 15, 2009	47.66	47.74	47.49	47.70
2105	AMEX	DGT	Fri, Jun 12, 2009	48.65	49.18	48.65	48.98
2104	AMEX	DGT	Thu, Jun 11, 2009	48.04	49.54	48.00	49.34
2103	AMEX	DGT	Wed, Jun 10, 2009	48.65	48.65	48.11	48.16
2102	AMEX	DGT	Tue, Jun 9, 2009	48.20	48.49	48.15	48.49
2101	AMEX	DGT	Mon, Jun 8, 2009	47.07	48.29	47.07	48.29
2100	AMEX	DGT	Fri, Jun 5, 2009	48.00	48.62	47.66	47.83
2099	AMEX	DGT	Thu, Jun 4, 2009	47.41	48.56	47.41	48.56
2098	AMEX	DGT	Wed, Jun 3, 2009	49.00	49.00	47.40	47.75
2097	AMEX	DGT	Tue, Jun 2, 2009	48.84	49.16	48.74	48.89
2096	AMEX	DGT	Mon, Jun 1, 2009	48.25	48.87	45.90	48.64
2095	AMEX	DGT	Fri, May 29, 2009	47.49	48.34	47.06	47.26
2094	AMEX	DGT	Thu, May 28, 2009	47.39	47.39	46.40	47.19
2093	AMEX	DGT	Wed, May 27, 2009	47.84	47.84	44.50	46.47
2092	AMEX	DGT	Tue, May 26, 2009	46.50	47.30	46.00	47.10
2091	AMEX	DGT	Fri, May 22, 2009	46.15	46.61	45.94	46.55
2090	AMEX	DGT	Thu, May 21, 2009	46.45	46.96	45.56	46.02
2089	AMEX	DGT	Wed, May 20, 2009	47.85	48.00	46.70	46.72
2088	AMEX	DGT	Tue, May 19, 2009	46.05	47.12	46.05	46.86
2087	AMEX	DGT	Mon, May 18, 2009	46.09	46.69	45.99	46.69
2086	AMEX	DGT	Fri, May 15, 2009	45.70	51.00	45.00	45.17
2085	AMEX	DGT	Thu, May 14, 2009	46.00	46.10	44.77	45.73
2084	AMEX	DGT	Wed, May 13, 2009	45.75	45.78	45.22	45.48
2083	AMEX	DGT	Tue, May 12, 2009	46.27	46.90	45.85	46.90
2082	AMEX	DGT	Mon, May 11, 2009	46.59	48.97	45.91	45.91
2081	AMEX	DGT	Fri, May 8, 2009	45.44	47.00	45.44	46.74
2080	AMEX	DGT	Thu, May 7, 2009	46.05	46.47	45.29	45.63
2079	AMEX	DGT	Wed, May 6, 2009	43.87	46.25	43.87	46.18
2078	AMEX	DGT	Tue, May 5, 2009	45.29	45.48	44.98	45.13
2077	AMEX	DGT	Mon, May 4, 2009	44.05	45.50	43.48	44.44
2076	AMEX	DGT	Fri, May 1, 2009	44.39	44.41	43.48	44.37
2075	AMEX	DGT	Thu, Apr 30, 2009	44.40	44.58	43.92	43.94
2074	AMEX	DGT	Wed, Apr 29, 2009	42.82	44.18	42.82	43.82
2073	AMEX	DGT	Tue, Apr 28, 2009	42.72	43.21	42.72	43.21
2072	AMEX	DGT	Mon, Apr 27, 2009	43.31	43.57	42.90	43.20
2071	AMEX	DGT	Fri, Apr 24, 2009	43.14	43.56	43.10	43.35
2070	AMEX	DGT	Thu, Apr 23, 2009	42.26	42.70	41.86	42.70
2069	AMEX	DGT	Wed, Apr 22, 2009	42.10	42.69	41.67	41.85
2068	AMEX	DGT	Tue, Apr 21, 2009	42.53	42.76	42.30	42.50
2067	AMEX	DGT	Mon, Apr 20, 2009	44.36	44.36	42.00	42.10
2066	AMEX	DGT	Fri, Apr 17, 2009	44.39	44.39	43.47	43.78
2065	AMEX	DGT	Thu, Apr 16, 2009	44.34	44.34	42.90	43.74
2064	AMEX	DGT	Wed, Apr 15, 2009	42.41	43.14	42.41	43.11
2063	AMEX	DGT	Tue, Apr 14, 2009	44.38	44.38	42.60	42.98
2062	AMEX	DGT	Mon, Apr 13, 2009	43.05	43.53	43.05	43.52
2061	AMEX	DGT	Thu, Apr 9, 2009	43.46	43.46	42.95	43.39
2060	AMEX	DGT	Wed, Apr 8, 2009	42.39	42.71	42.11	42.53
2059	AMEX	DGT	Tue, Apr 7, 2009	42.16	42.33	42.16	42.17
2058	AMEX	DGT	Mon, Apr 6, 2009	42.26	42.79	42.26	42.75
2057	AMEX	DGT	Fri, Apr 3, 2009	43.10	43.26	42.92	42.93
2056	AMEX	DGT	Thu, Apr 2, 2009	43.12	44.04	43.08	43.17
2055	AMEX	DGT	Wed, Apr 1, 2009	40.75	42.04	39.90	41.94
2054	AMEX	DGT	Tue, Mar 31, 2009	41.27	41.54	41.21	41.45
2053	AMEX	DGT	Mon, Mar 30, 2009	40.00	40.82	40.00	40.27
2052	AMEX	DGT	Fri, Mar 27, 2009	44.00	44.00	41.90	41.93
2051	AMEX	DGT	Thu, Mar 26, 2009	42.25	42.92	42.21	42.92
2050	AMEX	DGT	Wed, Mar 25, 2009	42.69	42.70	41.61	41.61
2049	AMEX	DGT	Tue, Mar 24, 2009	42.97	42.97	41.75	41.75
2048	AMEX	DGT	Mon, Mar 23, 2009	41.40	42.25	41.22	42.25
2047	AMEX	DGT	Fri, Mar 20, 2009	41.54	41.54	39.59	39.75
2046	AMEX	DGT	Thu, Mar 19, 2009	41.68	41.68	40.76	40.91
2045	AMEX	DGT	Wed, Mar 18, 2009	39.09	41.43	39.09	40.94
2044	AMEX	DGT	Tue, Mar 17, 2009	39.39	40.14	39.30	40.07
2043	AMEX	DGT	Mon, Mar 16, 2009	39.99	40.24	37.90	39.30
2042	AMEX	DGT	Fri, Mar 13, 2009	38.90	39.10	38.65	38.88
2041	AMEX	DGT	Thu, Mar 12, 2009	37.80	38.47	37.80	38.47
2040	AMEX	DGT	Wed, Mar 11, 2009	38.74	40.00	37.40	37.76
2039	AMEX	DGT	Tue, Mar 10, 2009	34.83	37.58	34.83	37.40
2038	AMEX	DGT	Mon, Mar 9, 2009	34.03	35.99	34.03	35.62
2037	AMEX	DGT	Fri, Mar 6, 2009	35.60	36.46	35.21	35.63
2036	AMEX	DGT	Thu, Mar 5, 2009	36.45	36.52	35.62	35.83
2035	AMEX	DGT	Wed, Mar 4, 2009	36.47	37.65	36.47	37.65
2034	AMEX	DGT	Tue, Mar 3, 2009	36.46	36.89	35.87	36.03
2033	AMEX	DGT	Mon, Mar 2, 2009	37.35	37.36	35.89	36.16
2032	AMEX	DGT	Fri, Feb 27, 2009	38.50	38.72	38.38	38.66
2031	AMEX	DGT	Thu, Feb 26, 2009	39.72	39.98	39.06	39.06
2030	AMEX	DGT	Wed, Feb 25, 2009	39.50	39.96	39.01	39.38
2029	AMEX	DGT	Tue, Feb 24, 2009	38.50	39.83	38.50	39.83
2028	AMEX	DGT	Mon, Feb 23, 2009	40.00	40.39	38.60	38.60
2027	AMEX	DGT	Fri, Feb 20, 2009	40.00	40.11	39.35	39.87
2026	AMEX	DGT	Thu, Feb 19, 2009	41.00	41.00	40.21	40.43
2025	AMEX	DGT	Wed, Feb 18, 2009	40.46	41.09	40.34	40.63
2024	AMEX	DGT	Tue, Feb 17, 2009	41.21	41.22	40.60	40.71
2023	AMEX	DGT	Fri, Feb 13, 2009	42.23	43.01	42.23	42.91
2022	AMEX	DGT	Thu, Feb 12, 2009	42.61	43.02	41.87	43.02
2021	AMEX	DGT	Wed, Feb 11, 2009	42.83	42.96	42.40	42.78
2020	AMEX	DGT	Tue, Feb 10, 2009	44.25	44.25	42.59	42.59
2019	AMEX	DGT	Mon, Feb 9, 2009	44.58	44.99	44.32	44.99
2018	AMEX	DGT	Fri, Feb 6, 2009	43.71	44.64	43.71	44.59
2017	AMEX	DGT	Thu, Feb 5, 2009	42.02	43.53	42.02	43.45
2016	AMEX	DGT	Wed, Feb 4, 2009	43.40	43.69	42.82	42.85
2015	AMEX	DGT	Tue, Feb 3, 2009	42.41	43.00	42.36	42.97
2014	AMEX	DGT	Mon, Feb 2, 2009	42.44	42.44	41.50	42.00
2013	AMEX	DGT	Fri, Jan 30, 2009	43.60	43.60	42.29	42.29
2012	AMEX	DGT	Thu, Jan 29, 2009	43.64	43.95	43.25	43.25
2011	AMEX	DGT	Wed, Jan 28, 2009	44.16	44.91	44.01	44.50
2010	AMEX	DGT	Tue, Jan 27, 2009	43.73	43.86	43.42	43.68
2009	AMEX	DGT	Mon, Jan 26, 2009	41.90	43.72	41.88	43.46
2008	AMEX	DGT	Fri, Jan 23, 2009	41.99	42.92	41.60	42.58
2007	AMEX	DGT	Thu, Jan 22, 2009	42.22	42.89	41.93	42.13
2006	AMEX	DGT	Wed, Jan 21, 2009	42.00	42.95	40.48	42.88
2005	AMEX	DGT	Tue, Jan 20, 2009	42.92	42.96	41.33	41.33
2004	AMEX	DGT	Fri, Jan 16, 2009	44.00	44.50	43.19	43.58
2003	AMEX	DGT	Thu, Jan 15, 2009	43.18	43.99	42.48	43.70
2002	AMEX	DGT	Wed, Jan 14, 2009	44.50	44.50	43.22	43.82
2001	AMEX	DGT	Tue, Jan 13, 2009	44.94	45.59	44.82	45.21
2000	AMEX	DGT	Mon, Jan 12, 2009	46.60	46.60	45.42	45.84
1999	AMEX	DGT	Fri, Jan 9, 2009	47.84	47.84	46.48	47.04
1998	AMEX	DGT	Thu, Jan 8, 2009	46.16	47.76	46.16	47.41
1997	AMEX	DGT	Wed, Jan 7, 2009	46.59	48.19	46.39	47.21
1996	AMEX	DGT	Tue, Jan 6, 2009	48.89	49.11	48.31	48.77
1995	AMEX	DGT	Mon, Jan 5, 2009	48.96	48.96	48.10	48.19
1994	AMEX	DGT	Fri, Jan 2, 2009	47.97	48.98	47.97	48.98
1993	AMEX	DGT	Wed, Dec 31, 2008	45.90	47.72	45.90	47.72
1992	AMEX	DGT	Tue, Dec 30, 2008	46.57	47.05	46.32	47.00
1991	AMEX	DGT	Mon, Dec 29, 2008	45.48	46.66	45.48	46.00
1990	AMEX	DGT	Fri, Dec 26, 2008	46.00	46.35	45.95	46.11
1989	AMEX	DGT	Wed, Dec 24, 2008	45.94	45.96	45.57	45.57
1988	AMEX	DGT	Tue, Dec 23, 2008	45.05	46.50	45.05	45.67
1987	AMEX	DGT	Mon, Dec 22, 2008	45.60	46.63	45.35	45.70
1986	AMEX	DGT	Fri, Dec 19, 2008	47.03	47.50	46.28	46.28
1985	AMEX	DGT	Thu, Dec 18, 2008	50.98	50.98	46.03	47.32
1984	AMEX	DGT	Wed, Dec 17, 2008	45.55	51.04	45.55	48.91
1983	AMEX	DGT	Tue, Dec 16, 2008	48.93	49.00	46.52	49.00
1982	AMEX	DGT	Mon, Dec 15, 2008	47.22	48.06	46.95	47.49
1981	AMEX	DGT	Fri, Dec 12, 2008	41.65	47.10	41.65	47.10
1980	AMEX	DGT	Thu, Dec 11, 2008	47.48	48.18	47.24	47.35
1979	AMEX	DGT	Wed, Dec 10, 2008	46.00	47.95	46.00	47.63
1978	AMEX	DGT	Tue, Dec 9, 2008	46.52	47.92	46.35	46.35
1977	AMEX	DGT	Mon, Dec 8, 2008	46.17	48.99	46.17	48.05
1976	AMEX	DGT	Fri, Dec 5, 2008	44.24	46.36	43.15	46.36
1975	AMEX	DGT	Thu, Dec 4, 2008	43.80	46.15	43.80	44.90
1974	AMEX	DGT	Wed, Dec 3, 2008	43.17	46.08	43.17	45.56
1973	AMEX	DGT	Tue, Dec 2, 2008	44.72	45.55	44.59	45.18
1972	AMEX	DGT	Mon, Dec 1, 2008	45.98	45.99	44.35	44.42
1971	AMEX	DGT	Fri, Nov 28, 2008	45.67	46.80	45.67	46.68
1970	AMEX	DGT	Wed, Nov 26, 2008	43.89	46.75	43.89	46.75
1969	AMEX	DGT	Tue, Nov 25, 2008	46.33	46.33	44.86	45.74
1968	AMEX	DGT	Mon, Nov 24, 2008	41.72	45.90	41.72	45.68
1967	AMEX	DGT	Fri, Nov 21, 2008	38.56	42.95	38.56	42.95
1966	AMEX	DGT	Thu, Nov 20, 2008	42.61	43.78	39.83	39.86
1965	AMEX	DGT	Wed, Nov 19, 2008	44.59	44.97	43.17	43.51
1964	AMEX	DGT	Tue, Nov 18, 2008	47.00	47.00	43.37	45.24
1963	AMEX	DGT	Mon, Nov 17, 2008	45.00	47.30	40.00	45.82
1962	AMEX	DGT	Fri, Nov 14, 2008	47.65	48.00	45.55	47.30
1961	AMEX	DGT	Thu, Nov 13, 2008	43.80	47.82	43.20	47.82
1960	AMEX	DGT	Wed, Nov 12, 2008	46.00	46.00	44.87	45.54
1959	AMEX	DGT	Tue, Nov 11, 2008	47.50	47.50	46.09	46.91
1958	AMEX	DGT	Mon, Nov 10, 2008	47.82	52.30	47.00	47.85
1957	AMEX	DGT	Fri, Nov 7, 2008	51.72	51.72	47.00	49.21
1956	AMEX	DGT	Thu, Nov 6, 2008	48.29	50.04	47.14	47.75
1955	AMEX	DGT	Wed, Nov 5, 2008	52.29	52.38	50.00	50.29
1954	AMEX	DGT	Tue, Nov 4, 2008	51.45	52.60	51.11	52.36
1953	AMEX	DGT	Mon, Nov 3, 2008	51.56	54.44	50.33	50.67
1952	AMEX	DGT	Fri, Oct 31, 2008	51.84	51.98	49.54	50.50
1951	AMEX	DGT	Thu, Oct 30, 2008	52.43	52.43	48.30	49.95
1950	AMEX	DGT	Wed, Oct 29, 2008	50.09	50.43	47.62	49.96
1949	AMEX	DGT	Tue, Oct 28, 2008	47.80	48.53	45.11	48.53
1948	AMEX	DGT	Mon, Oct 27, 2008	44.09	45.89	43.72	45.33
1947	AMEX	DGT	Fri, Oct 24, 2008	47.01	48.17	42.70	45.45
1946	AMEX	DGT	Thu, Oct 23, 2008	46.29	48.51	46.29	48.51
1945	AMEX	DGT	Wed, Oct 22, 2008	48.79	51.40	46.24	46.45
1944	AMEX	DGT	Tue, Oct 21, 2008	51.51	51.67	49.97	50.58
1943	AMEX	DGT	Mon, Oct 20, 2008	50.58	52.82	50.18	52.21
1942	AMEX	DGT	Fri, Oct 17, 2008	48.36	52.09	48.29	50.53
1941	AMEX	DGT	Thu, Oct 16, 2008	47.32	51.21	46.42	49.80
1940	AMEX	DGT	Wed, Oct 15, 2008	51.26	51.26	47.02	48.35
1939	AMEX	DGT	Tue, Oct 14, 2008	53.48	61.79	51.60	52.96
1938	AMEX	DGT	Mon, Oct 13, 2008	52.09	52.88	49.23	51.11
1937	AMEX	DGT	Fri, Oct 10, 2008	45.52	51.81	42.00	48.83
1936	AMEX	DGT	Thu, Oct 9, 2008	50.92	52.99	46.80	49.28
1935	AMEX	DGT	Wed, Oct 8, 2008	51.25	53.79	48.19	51.33
1934	AMEX	DGT	Tue, Oct 7, 2008	55.58	56.06	52.96	53.37
1933	AMEX	DGT	Mon, Oct 6, 2008	55.65	56.30	50.55	56.30
1932	AMEX	DGT	Fri, Oct 3, 2008	57.25	60.00	57.25	58.43
1931	AMEX	DGT	Thu, Oct 2, 2008	59.75	59.75	57.51	58.09
1930	AMEX	DGT	Wed, Oct 1, 2008	59.35	60.05	58.54	59.72
1929	AMEX	DGT	Tue, Sep 30, 2008	57.92	59.99	57.92	59.98
1928	AMEX	DGT	Mon, Sep 29, 2008	60.38	60.50	56.91	57.50
1927	AMEX	DGT	Fri, Sep 26, 2008	59.66	61.84	59.66	61.62
1926	AMEX	DGT	Thu, Sep 25, 2008	61.20	62.38	61.20	62.38
1925	AMEX	DGT	Wed, Sep 24, 2008	60.11	60.73	60.00	60.71
1924	AMEX	DGT	Tue, Sep 23, 2008	59.96	61.88	59.96	60.60
1923	AMEX	DGT	Mon, Sep 22, 2008	62.19	63.02	61.27	61.49
1922	AMEX	DGT	Fri, Sep 19, 2008	64.70	64.70	61.20	62.25
1921	AMEX	DGT	Thu, Sep 18, 2008	56.30	60.94	50.11	60.94
1920	AMEX	DGT	Wed, Sep 17, 2008	58.78	59.78	57.32	57.32
1919	AMEX	DGT	Tue, Sep 16, 2008	57.71	60.60	56.60	60.59
1918	AMEX	DGT	Mon, Sep 15, 2008	59.57	62.07	59.57	59.64
1917	AMEX	DGT	Fri, Sep 12, 2008	60.06	63.22	59.24	62.60
1916	AMEX	DGT	Thu, Sep 11, 2008	58.94	62.48	58.01	61.38
1915	AMEX	DGT	Wed, Sep 10, 2008	60.95	62.67	60.52	60.83
1914	AMEX	DGT	Tue, Sep 9, 2008	63.08	63.10	61.97	62.15
1913	AMEX	DGT	Mon, Sep 8, 2008	63.99	63.99	62.24	63.45
1912	AMEX	DGT	Fri, Sep 5, 2008	62.00	62.62	60.22	62.62
1911	AMEX	DGT	Thu, Sep 4, 2008	63.40	63.80	60.99	62.10
1910	AMEX	DGT	Wed, Sep 3, 2008	64.05	64.40	63.56	64.11
1909	AMEX	DGT	Tue, Sep 2, 2008	65.14	65.14	64.35	64.35
1908	AMEX	DGT	Fri, Aug 29, 2008	65.60	65.60	65.10	65.10
1907	AMEX	DGT	Thu, Aug 28, 2008	63.90	66.20	63.90	66.20
1906	AMEX	DGT	Wed, Aug 27, 2008	64.55	65.17	64.55	65.03
1905	AMEX	DGT	Tue, Aug 26, 2008	64.49	64.51	64.02	64.02
1904	AMEX	DGT	Mon, Aug 25, 2008	65.96	65.96	63.90	63.90
1903	AMEX	DGT	Fri, Aug 22, 2008	65.27	65.30	65.03	65.30
1902	AMEX	DGT	Thu, Aug 21, 2008	64.13	65.15	64.13	65.15
1901	AMEX	DGT	Wed, Aug 20, 2008	64.61	64.70	64.20	64.70
1900	AMEX	DGT	Tue, Aug 19, 2008	65.15	65.15	64.17	64.40
1899	AMEX	DGT	Mon, Aug 18, 2008	65.63	65.82	65.00	65.15
1898	AMEX	DGT	Fri, Aug 15, 2008	65.37	66.49	65.12	65.80
1897	AMEX	DGT	Thu, Aug 14, 2008	65.99	65.99	64.13	65.39
1896	AMEX	DGT	Wed, Aug 13, 2008	65.57	65.59	64.97	65.39
1895	AMEX	DGT	Tue, Aug 12, 2008	66.13	66.79	65.99	65.99
1894	AMEX	DGT	Mon, Aug 11, 2008	66.30	66.92	66.30	66.55
1893	AMEX	DGT	Fri, Aug 8, 2008	65.75	66.78	65.00	66.46
1892	AMEX	DGT	Thu, Aug 7, 2008	66.45	66.45	65.67	65.67
1891	AMEX	DGT	Wed, Aug 6, 2008	66.18	66.85	65.89	66.85
1890	AMEX	DGT	Tue, Aug 5, 2008	66.90	66.90	65.69	66.16
1889	AMEX	DGT	Mon, Aug 4, 2008	65.19	66.93	65.06	66.93
1888	AMEX	DGT	Fri, Aug 1, 2008	66.31	66.31	65.50	66.00
1887	AMEX	DGT	Thu, Jul 31, 2008	66.02	66.76	65.88	66.50
1886	AMEX	DGT	Wed, Jul 30, 2008	66.43	66.44	65.87	66.44
1885	AMEX	DGT	Tue, Jul 29, 2008	64.25	65.68	64.25	65.68
1884	AMEX	DGT	Mon, Jul 28, 2008	66.24	66.25	64.36	64.43
1883	AMEX	DGT	Fri, Jul 25, 2008	65.77	65.95	65.53	65.53
1882	AMEX	DGT	Thu, Jul 24, 2008	67.53	67.53	65.06	65.75
1881	AMEX	DGT	Wed, Jul 23, 2008	66.21	67.89	66.21	67.21
1880	AMEX	DGT	Tue, Jul 22, 2008	64.79	65.93	64.79	65.91
1879	AMEX	DGT	Mon, Jul 21, 2008	65.92	66.25	65.32	65.32
1878	AMEX	DGT	Fri, Jul 18, 2008	64.97	66.12	64.97	65.49
1877	AMEX	DGT	Thu, Jul 17, 2008	63.76	65.97	63.76	65.27
1876	AMEX	DGT	Wed, Jul 16, 2008	63.48	64.78	63.48	64.68
1875	AMEX	DGT	Tue, Jul 15, 2008	62.69	64.70	62.31	64.70
1874	AMEX	DGT	Mon, Jul 14, 2008	64.50	65.67	64.35	64.35
1873	AMEX	DGT	Fri, Jul 11, 2008	64.96	65.50	64.29	64.38
1872	AMEX	DGT	Thu, Jul 10, 2008	65.21	66.46	64.88	65.49
1871	AMEX	DGT	Wed, Jul 9, 2008	66.65	66.86	65.53	65.79
1870	AMEX	DGT	Tue, Jul 8, 2008	65.85	66.46	65.09	66.26
1869	AMEX	DGT	Mon, Jul 7, 2008	64.64	66.78	64.64	66.52
1868	AMEX	DGT	Thu, Jul 3, 2008	63.37	66.51	63.00	66.00
1867	AMEX	DGT	Wed, Jul 2, 2008	66.42	67.00	64.31	64.50
1866	AMEX	DGT	Tue, Jul 1, 2008	65.11	67.05	64.90	66.05
1865	AMEX	DGT	Mon, Jun 30, 2008	66.10	67.02	66.10	66.30
1864	AMEX	DGT	Fri, Jun 27, 2008	66.01	67.11	65.39	66.38
1863	AMEX	DGT	Thu, Jun 26, 2008	68.50	68.50	66.28	67.00
1862	AMEX	DGT	Wed, Jun 25, 2008	68.00	68.87	67.00	68.00
1861	AMEX	DGT	Tue, Jun 24, 2008	67.00	67.99	67.00	67.18
1860	AMEX	DGT	Mon, Jun 23, 2008	67.01	68.00	67.00	67.09
1859	AMEX	DGT	Fri, Jun 20, 2008	67.33	67.87	66.87	67.20
1858	AMEX	DGT	Thu, Jun 19, 2008	68.17	69.28	68.17	68.95
1857	AMEX	DGT	Wed, Jun 18, 2008	70.99	70.99	68.39	69.35
1856	AMEX	DGT	Tue, Jun 17, 2008	71.49	71.49	69.79	70.28
1855	AMEX	DGT	Mon, Jun 16, 2008	69.26	70.50	68.97	70.03
1854	AMEX	DGT	Fri, Jun 13, 2008	69.96	70.48	69.75	70.48
1853	AMEX	DGT	Thu, Jun 12, 2008	70.38	70.53	69.34	69.50
1852	AMEX	DGT	Wed, Jun 11, 2008	69.51	70.40	69.46	69.79
1851	AMEX	DGT	Tue, Jun 10, 2008	70.92	71.16	69.51	70.73
1850	AMEX	DGT	Mon, Jun 9, 2008	70.81	71.87	70.73	70.73
1849	AMEX	DGT	Fri, Jun 6, 2008	72.50	72.50	71.09	71.38
1848	AMEX	DGT	Thu, Jun 5, 2008	72.18	73.11	72.18	73.11
1847	AMEX	DGT	Wed, Jun 4, 2008	72.60	72.60	71.24	71.64
1846	AMEX	DGT	Tue, Jun 3, 2008	72.43	72.87	71.95	71.95
1845	AMEX	DGT	Mon, Jun 2, 2008	72.16	72.47	71.00	71.00
1844	AMEX	DGT	Fri, May 30, 2008	72.94	73.65	72.86	73.35
1843	AMEX	DGT	Thu, May 29, 2008	72.80	73.20	72.52	72.67
1842	AMEX	DGT	Wed, May 28, 2008	72.71	73.18	71.99	72.98
1841	AMEX	DGT	Tue, May 27, 2008	72.25	72.85	72.25	72.85
1840	AMEX	DGT	Fri, May 23, 2008	74.43	74.43	72.51	72.77
1839	AMEX	DGT	Thu, May 22, 2008	73.35	73.93	73.10	73.73
1838	AMEX	DGT	Wed, May 21, 2008	73.00	74.14	73.00	73.62
1837	AMEX	DGT	Tue, May 20, 2008	75.96	75.96	72.69	72.69
1836	AMEX	DGT	Mon, May 19, 2008	75.98	75.98	74.87	75.25
1835	AMEX	DGT	Fri, May 16, 2008	74.04	75.12	73.75	74.90
1834	AMEX	DGT	Thu, May 15, 2008	73.56	75.84	72.26	74.04
1833	AMEX	DGT	Wed, May 14, 2008	74.84	74.84	73.14	73.25
1832	AMEX	DGT	Tue, May 13, 2008	72.41	73.80	72.41	73.80
1831	AMEX	DGT	Mon, May 12, 2008	75.24	75.24	73.12	73.70
1830	AMEX	DGT	Fri, May 9, 2008	73.49	73.82	73.02	73.52
1829	AMEX	DGT	Thu, May 8, 2008	73.49	74.34	73.49	73.69
1828	AMEX	DGT	Wed, May 7, 2008	75.19	75.88	74.03	74.03
1827	AMEX	DGT	Tue, May 6, 2008	74.85	75.05	73.76	75.00
1826	AMEX	DGT	Mon, May 5, 2008	74.21	74.72	73.95	73.95
1825	AMEX	DGT	Fri, May 2, 2008	75.00	75.56	73.53	74.44
1824	AMEX	DGT	Thu, May 1, 2008	75.00	75.00	72.87	75.00
1823	AMEX	DGT	Wed, Apr 30, 2008	72.39	74.96	72.39	74.01
1822	AMEX	DGT	Tue, Apr 29, 2008	74.15	74.16	73.65	73.76
1821	AMEX	DGT	Mon, Apr 28, 2008	72.21	74.20	72.21	73.71
1820	AMEX	DGT	Fri, Apr 25, 2008	73.48	73.82	73.04	73.60
1819	AMEX	DGT	Thu, Apr 24, 2008	73.03	74.44	72.58	73.39
1818	AMEX	DGT	Wed, Apr 23, 2008	73.14	74.14	71.50	73.63
1817	AMEX	DGT	Tue, Apr 22, 2008	72.00	74.64	72.00	74.50
1816	AMEX	DGT	Mon, Apr 21, 2008	72.93	74.04	72.93	73.59
1815	AMEX	DGT	Fri, Apr 18, 2008	74.00	74.15	73.41	74.15
1814	AMEX	DGT	Thu, Apr 17, 2008	71.85	73.04	71.85	72.71
1813	AMEX	DGT	Wed, Apr 16, 2008	71.26	73.35	71.26	72.63
1812	AMEX	DGT	Tue, Apr 15, 2008	70.93	72.49	70.93	71.94
1811	AMEX	DGT	Mon, Apr 14, 2008	70.15	71.42	70.00	71.29
1810	AMEX	DGT	Fri, Apr 11, 2008	71.87	72.43	71.58	71.78
1809	AMEX	DGT	Thu, Apr 10, 2008	74.19	74.19	72.41	72.41
1808	AMEX	DGT	Wed, Apr 9, 2008	72.90	74.16	72.50	72.71
1807	AMEX	DGT	Tue, Apr 8, 2008	73.00	74.08	73.00	73.80
1806	AMEX	DGT	Mon, Apr 7, 2008	72.98	74.37	72.60	73.39
1805	AMEX	DGT	Fri, Apr 4, 2008	73.30	74.64	73.06	73.31
1804	AMEX	DGT	Thu, Apr 3, 2008	73.90	74.64	73.55	74.64
1803	AMEX	DGT	Wed, Apr 2, 2008	74.00	74.48	72.67	73.38
1802	AMEX	DGT	Tue, Apr 1, 2008	72.95	73.31	71.61	73.31
1801	AMEX	DGT	Mon, Mar 31, 2008	69.79	71.95	69.24	70.90
1800	AMEX	DGT	Fri, Mar 28, 2008	73.71	73.71	70.95	71.87
1799	AMEX	DGT	Thu, Mar 27, 2008	72.12	72.33	71.67	71.98
1798	AMEX	DGT	Wed, Mar 26, 2008	71.39	72.33	70.96	72.20
1797	AMEX	DGT	Tue, Mar 25, 2008	74.21	74.21	71.64	71.92
1796	AMEX	DGT	Mon, Mar 24, 2008	70.49	72.59	69.33	72.59
1795	AMEX	DGT	Thu, Mar 20, 2008	68.76	71.71	68.63	71.22
1794	AMEX	DGT	Wed, Mar 19, 2008	69.85	71.75	69.27	70.02
1793	AMEX	DGT	Tue, Mar 18, 2008	68.01	71.12	68.01	70.93
1792	AMEX	DGT	Mon, Mar 17, 2008	70.54	70.54	67.85	69.25
1791	AMEX	DGT	Fri, Mar 14, 2008	70.35	70.40	68.41	68.55
1790	AMEX	DGT	Thu, Mar 13, 2008	71.21	71.38	69.16	71.23
1789	AMEX	DGT	Wed, Mar 12, 2008	70.94	71.73	70.37	70.37
1788	AMEX	DGT	Tue, Mar 11, 2008	69.49	70.87	67.66	70.60
1787	AMEX	DGT	Mon, Mar 10, 2008	69.41	69.63	68.54	68.54
1786	AMEX	DGT	Fri, Mar 7, 2008	71.28	71.28	68.70	68.70
1785	AMEX	DGT	Thu, Mar 6, 2008	68.48	70.96	68.48	70.25
1784	AMEX	DGT	Wed, Mar 5, 2008	70.01	71.84	70.00	70.00
1783	AMEX	DGT	Tue, Mar 4, 2008	70.79	71.15	68.76	70.59
1782	AMEX	DGT	Mon, Mar 3, 2008	72.49	72.49	71.00	71.60
1781	AMEX	DGT	Fri, Feb 29, 2008	72.76	72.86	71.00	71.25
1780	AMEX	DGT	Thu, Feb 28, 2008	75.63	75.63	73.00	73.14
1779	AMEX	DGT	Wed, Feb 27, 2008	74.78	74.78	72.50	74.18
1778	AMEX	DGT	Tue, Feb 26, 2008	72.51	74.88	72.51	73.93
1777	AMEX	DGT	Mon, Feb 25, 2008	72.15	74.33	72.15	73.00
1776	AMEX	DGT	Fri, Feb 22, 2008	72.95	72.95	71.38	72.19
1775	AMEX	DGT	Thu, Feb 21, 2008	71.80	72.00	71.32	71.82
1774	AMEX	DGT	Wed, Feb 20, 2008	69.70	72.45	69.70	71.40
1773	AMEX	DGT	Tue, Feb 19, 2008	73.88	73.88	71.77	71.77
1772	AMEX	DGT	Fri, Feb 15, 2008	71.25	72.73	70.82	71.81
1771	AMEX	DGT	Thu, Feb 14, 2008	71.90	72.61	71.00	71.73
1770	AMEX	DGT	Wed, Feb 13, 2008	70.53	72.87	70.53	72.10
1769	AMEX	DGT	Tue, Feb 12, 2008	70.54	71.52	69.64	70.49
1768	AMEX	DGT	Mon, Feb 11, 2008	68.48	71.86	68.08	69.40
1767	AMEX	DGT	Fri, Feb 8, 2008	70.30	70.50	69.76	69.97
1766	AMEX	DGT	Thu, Feb 7, 2008	70.35	71.20	69.96	70.51
1765	AMEX	DGT	Wed, Feb 6, 2008	70.97	71.73	70.43	70.43
1764	AMEX	DGT	Tue, Feb 5, 2008	72.30	72.51	70.94	70.94
1763	AMEX	DGT	Mon, Feb 4, 2008	74.05	74.39	72.85	73.45
1762	AMEX	DGT	Fri, Feb 1, 2008	73.62	74.94	73.37	74.70
1761	AMEX	DGT	Thu, Jan 31, 2008	71.45	73.55	71.45	73.44
1760	AMEX	DGT	Wed, Jan 30, 2008	74.49	74.49	72.52	72.75
1759	AMEX	DGT	Tue, Jan 29, 2008	72.90	73.99	72.50	73.70
1758	AMEX	DGT	Mon, Jan 28, 2008	71.41	72.43	71.19	72.43
1757	AMEX	DGT	Fri, Jan 25, 2008	73.90	74.37	71.34	71.39
1756	AMEX	DGT	Thu, Jan 24, 2008	71.14	73.18	71.07	72.55
1755	AMEX	DGT	Wed, Jan 23, 2008	69.11	72.10	67.50	70.62
1754	AMEX	DGT	Tue, Jan 22, 2008	67.34	71.66	62.50	71.11
1753	AMEX	DGT	Fri, Jan 18, 2008	73.49	73.75	71.85	72.36
1752	AMEX	DGT	Thu, Jan 17, 2008	74.64	74.87	72.59	72.75
1751	AMEX	DGT	Wed, Jan 16, 2008	74.69	75.38	74.27	74.30
1750	AMEX	DGT	Tue, Jan 15, 2008	76.64	76.64	75.55	75.74
1749	AMEX	DGT	Mon, Jan 14, 2008	77.30	77.30	76.76	77.30
1748	AMEX	DGT	Fri, Jan 11, 2008	77.21	77.23	76.30	76.62
1747	AMEX	DGT	Thu, Jan 10, 2008	76.90	78.09	75.61	77.55
1746	AMEX	DGT	Wed, Jan 9, 2008	76.49	77.25	76.30	77.25
1745	AMEX	DGT	Tue, Jan 8, 2008	77.71	78.22	76.13	76.17
1744	AMEX	DGT	Mon, Jan 7, 2008	77.51	77.55	76.90	77.34
1743	AMEX	DGT	Fri, Jan 4, 2008	78.00	78.02	76.83	77.25
1742	AMEX	DGT	Thu, Jan 3, 2008	78.31	78.86	78.18	78.26
1741	AMEX	DGT	Wed, Jan 2, 2008	79.15	79.30	77.84	78.39
1740	AMEX	DGT	Mon, Dec 31, 2007	79.26	79.26	78.71	78.85
1739	AMEX	DGT	Fri, Dec 28, 2007	79.91	79.91	79.22	79.45
1738	AMEX	DGT	Thu, Dec 27, 2007	80.00	80.00	79.40	79.40
1737	AMEX	DGT	Wed, Dec 26, 2007	79.70	80.12	79.66	80.11
1736	AMEX	DGT	Mon, Dec 24, 2007	79.60	79.90	79.39	79.90
1735	AMEX	DGT	Fri, Dec 21, 2007	78.86	79.35	78.86	79.30
1734	AMEX	DGT	Thu, Dec 20, 2007	78.59	78.70	78.24	78.70
1733	AMEX	DGT	Wed, Dec 19, 2007	78.35	78.93	78.10	78.40
1732	AMEX	DGT	Tue, Dec 18, 2007	78.55	78.74	77.63	78.65
1731	AMEX	DGT	Mon, Dec 17, 2007	79.39	79.39	77.88	78.36
1730	AMEX	DGT	Fri, Dec 14, 2007	79.82	80.37	79.56	79.74
1729	AMEX	DGT	Thu, Dec 13, 2007	80.90	80.90	80.13	80.73
1728	AMEX	DGT	Wed, Dec 12, 2007	82.10	82.17	80.26	80.91
1727	AMEX	DGT	Tue, Dec 11, 2007	81.90	82.87	80.13	80.41
1726	AMEX	DGT	Mon, Dec 10, 2007	80.87	81.90	80.87	81.64
1725	AMEX	DGT	Fri, Dec 7, 2007	80.81	81.90	80.27	81.23
1724	AMEX	DGT	Thu, Dec 6, 2007	80.40	81.37	80.34	81.37
1723	AMEX	DGT	Wed, Dec 5, 2007	78.36	80.32	78.36	80.29
1722	AMEX	DGT	Tue, Dec 4, 2007	79.20	80.00	78.98	79.00
1721	AMEX	DGT	Mon, Dec 3, 2007	80.04	80.04	79.54	79.70
1720	AMEX	DGT	Fri, Nov 30, 2007	80.65	80.66	79.68	80.02
1719	AMEX	DGT	Thu, Nov 29, 2007	79.40	80.38	79.20	79.57
1718	AMEX	DGT	Wed, Nov 28, 2007	77.02	79.71	77.02	79.45
1717	AMEX	DGT	Tue, Nov 27, 2007	77.00	77.65	76.92	77.65
1716	AMEX	DGT	Mon, Nov 26, 2007	76.33	78.45	76.33	76.68
1715	AMEX	DGT	Fri, Nov 23, 2007	77.40	77.71	77.38	77.49
1714	AMEX	DGT	Wed, Nov 21, 2007	77.29	77.74	76.75	76.75
1713	AMEX	DGT	Tue, Nov 20, 2007	76.52	78.25	76.52	78.20
1712	AMEX	DGT	Mon, Nov 19, 2007	78.12	78.32	77.20	77.45
1711	AMEX	DGT	Fri, Nov 16, 2007	78.74	78.93	78.27	78.53
1710	AMEX	DGT	Thu, Nov 15, 2007	78.01	79.15	78.01	78.24
1709	AMEX	DGT	Wed, Nov 14, 2007	80.00	80.00	78.92	79.21
1708	AMEX	DGT	Tue, Nov 13, 2007	75.78	79.18	75.78	79.18
1707	AMEX	DGT	Mon, Nov 12, 2007	77.09	78.15	76.40	76.80
1706	AMEX	DGT	Fri, Nov 9, 2007	78.75	78.75	77.16	77.25
1705	AMEX	DGT	Thu, Nov 8, 2007	78.79	79.94	77.66	79.00
1704	AMEX	DGT	Wed, Nov 7, 2007	80.09	80.86	78.90	79.20
1703	AMEX	DGT	Tue, Nov 6, 2007	80.50	81.36	80.18	80.90
1702	AMEX	DGT	Mon, Nov 5, 2007	79.43	80.30	79.42	80.12
1701	AMEX	DGT	Fri, Nov 2, 2007	80.66	80.66	79.80	80.54
1700	AMEX	DGT	Thu, Nov 1, 2007	81.74	81.74	80.66	80.66
1699	AMEX	DGT	Wed, Oct 31, 2007	82.22	82.78	82.03	82.77
1698	AMEX	DGT	Tue, Oct 30, 2007	82.00	82.15	81.75	81.79
1697	AMEX	DGT	Mon, Oct 29, 2007	82.17	82.52	82.04	82.39
1696	AMEX	DGT	Fri, Oct 26, 2007	81.40	81.75	81.30	81.73
1695	AMEX	DGT	Thu, Oct 25, 2007	80.41	80.55	79.95	80.50
1694	AMEX	DGT	Wed, Oct 24, 2007	80.32	80.54	79.37	80.12
1693	AMEX	DGT	Tue, Oct 23, 2007	80.50	80.53	80.11	80.53
1692	AMEX	DGT	Mon, Oct 22, 2007	79.62	80.24	79.44	80.24
1691	AMEX	DGT	Fri, Oct 19, 2007	81.25	81.25	79.99	79.99
1690	AMEX	DGT	Thu, Oct 18, 2007	81.63	81.75	81.41	81.59
1689	AMEX	DGT	Wed, Oct 17, 2007	81.98	81.98	81.03	81.76
1688	AMEX	DGT	Tue, Oct 16, 2007	81.73	81.80	81.42	81.56
1687	AMEX	DGT	Mon, Oct 15, 2007	82.50	82.50	81.80	82.19
1686	AMEX	DGT	Fri, Oct 12, 2007	82.51	82.51	82.30	82.51
1685	AMEX	DGT	Thu, Oct 11, 2007	82.70	83.20	82.13	82.26
1684	AMEX	DGT	Wed, Oct 10, 2007	82.22	82.43	82.00	82.28
1683	AMEX	DGT	Tue, Oct 9, 2007	82.10	82.47	81.95	82.36
1682	AMEX	DGT	Mon, Oct 8, 2007	82.23	82.23	81.79	81.79
1681	AMEX	DGT	Fri, Oct 5, 2007	82.30	82.49	82.02	82.31
1680	AMEX	DGT	Thu, Oct 4, 2007	81.78	81.87	81.64	81.86
1679	AMEX	DGT	Wed, Oct 3, 2007	81.80	81.84	81.02	81.02
1678	AMEX	DGT	Tue, Oct 2, 2007	82.19	82.36	81.72	82.04
1677	AMEX	DGT	Mon, Oct 1, 2007	81.40	82.30	81.40	82.06
1676	AMEX	DGT	Fri, Sep 28, 2007	81.40	81.45	81.00	81.30
1675	AMEX	DGT	Thu, Sep 27, 2007	81.35	81.35	80.99	81.31
1674	AMEX	DGT	Wed, Sep 26, 2007	80.70	82.75	79.25	80.75
1673	AMEX	DGT	Tue, Sep 25, 2007	80.16	80.70	79.81	80.70
1672	AMEX	DGT	Mon, Sep 24, 2007	80.00	81.87	80.00	80.75
1671	AMEX	DGT	Fri, Sep 21, 2007	80.85	81.35	80.77	80.80
1670	AMEX	DGT	Thu, Sep 20, 2007	81.35	81.61	81.18	81.28
1669	AMEX	DGT	Wed, Sep 19, 2007	82.39	83.00	80.60	80.93
1668	AMEX	DGT	Tue, Sep 18, 2007	79.10	80.50	78.81	80.48
1667	AMEX	DGT	Mon, Sep 17, 2007	78.75	79.07	78.50	78.61
1666	AMEX	DGT	Fri, Sep 14, 2007	78.75	79.40	78.00	79.40
1665	AMEX	DGT	Thu, Sep 13, 2007	79.33	79.77	79.33	79.61
1664	AMEX	DGT	Wed, Sep 12, 2007	78.55	79.13	78.55	78.89
1663	AMEX	DGT	Tue, Sep 11, 2007	78.15	78.96	78.15	78.59
1662	AMEX	DGT	Mon, Sep 10, 2007	77.90	78.01	77.16	77.59
1661	AMEX	DGT	Fri, Sep 7, 2007	78.15	78.21	77.60	77.60
1660	AMEX	DGT	Thu, Sep 6, 2007	78.60	78.89	78.31	78.70
1659	AMEX	DGT	Wed, Sep 5, 2007	78.78	78.78	78.16	78.38
1658	AMEX	DGT	Tue, Sep 4, 2007	78.45	94.88	78.45	79.12
1657	AMEX	DGT	Fri, Aug 31, 2007	78.40	78.61	78.08	78.20
1656	AMEX	DGT	Thu, Aug 30, 2007	77.00	77.89	77.00	77.38
1655	AMEX	DGT	Wed, Aug 29, 2007	76.54	77.83	76.54	77.83
1654	AMEX	DGT	Tue, Aug 28, 2007	77.45	77.52	76.55	76.55
1653	AMEX	DGT	Mon, Aug 27, 2007	78.15	78.21	77.94	77.95
1652	AMEX	DGT	Fri, Aug 24, 2007	77.77	78.56	77.77	78.54
1651	AMEX	DGT	Thu, Aug 23, 2007	78.00	78.00	77.25	77.56
1650	AMEX	DGT	Wed, Aug 22, 2007	77.14	77.52	76.97	77.37
1649	AMEX	DGT	Tue, Aug 21, 2007	76.30	76.84	76.30	76.45
1648	AMEX	DGT	Mon, Aug 20, 2007	77.03	77.05	76.08	76.55
1647	AMEX	DGT	Fri, Aug 17, 2007	77.49	77.59	75.90	76.73
1646	AMEX	DGT	Thu, Aug 16, 2007	74.70	75.46	73.45	75.46
1645	AMEX	DGT	Wed, Aug 15, 2007	75.40	76.48	69.95	74.77
1644	AMEX	DGT	Tue, Aug 14, 2007	77.35	77.35	75.53	76.20
1643	AMEX	DGT	Mon, Aug 13, 2007	77.28	77.57	77.02	77.22
1642	AMEX	DGT	Fri, Aug 10, 2007	76.70	77.72	75.53	76.90
1641	AMEX	DGT	Thu, Aug 9, 2007	79.00	79.08	77.89	77.89
1640	AMEX	DGT	Wed, Aug 8, 2007	79.25	80.12	78.88	79.71
1639	AMEX	DGT	Tue, Aug 7, 2007	77.65	78.65	77.65	78.25
1638	AMEX	DGT	Mon, Aug 6, 2007	76.98	77.85	76.53	77.85
1637	AMEX	DGT	Fri, Aug 3, 2007	77.92	77.92	76.72	76.72
1636	AMEX	DGT	Thu, Aug 2, 2007	77.50	77.98	77.50	77.98
1635	AMEX	DGT	Wed, Aug 1, 2007	77.70	77.90	76.60	77.66
1634	AMEX	DGT	Tue, Jul 31, 2007	78.29	78.34	77.33	77.33
1633	AMEX	DGT	Mon, Jul 30, 2007	77.30	77.75	76.92	77.75
1632	AMEX	DGT	Fri, Jul 27, 2007	78.30	78.73	76.78	76.80
1631	AMEX	DGT	Thu, Jul 26, 2007	79.34	79.35	77.61	78.30
1630	AMEX	DGT	Wed, Jul 25, 2007	80.47	80.47	79.79	80.19
1629	AMEX	DGT	Tue, Jul 24, 2007	81.23	81.23	79.83	80.00
1628	AMEX	DGT	Mon, Jul 23, 2007	81.15	81.63	81.10	81.21
1627	AMEX	DGT	Fri, Jul 20, 2007	81.66	81.66	80.70	80.79
1626	AMEX	DGT	Thu, Jul 19, 2007	81.78	81.78	81.56	81.60
1625	AMEX	DGT	Wed, Jul 18, 2007	81.20	81.28	80.80	81.15
1624	AMEX	DGT	Tue, Jul 17, 2007	81.95	82.08	81.71	81.95
1623	AMEX	DGT	Mon, Jul 16, 2007	81.95	82.20	81.75	81.91
1622	AMEX	DGT	Fri, Jul 13, 2007	81.85	82.13	81.75	81.85
1621	AMEX	DGT	Thu, Jul 12, 2007	80.56	81.78	80.56	81.75
1620	AMEX	DGT	Wed, Jul 11, 2007	79.93	80.10	79.70	80.10
1619	AMEX	DGT	Tue, Jul 10, 2007	80.20	80.49	79.86	79.86
1618	AMEX	DGT	Mon, Jul 9, 2007	80.60	80.78	80.55	80.78
1617	AMEX	DGT	Fri, Jul 6, 2007	80.09	80.32	80.09	80.20
1616	AMEX	DGT	Thu, Jul 5, 2007	80.17	80.20	79.69	80.20
1615	AMEX	DGT	Tue, Jul 3, 2007	80.01	80.23	80.01	80.17
1614	AMEX	DGT	Mon, Jul 2, 2007	79.45	79.80	79.45	79.79
1613	AMEX	DGT	Fri, Jun 29, 2007	79.20	79.20	78.80	79.08
1612	AMEX	DGT	Thu, Jun 28, 2007	79.14	79.24	78.80	78.98
1611	AMEX	DGT	Wed, Jun 27, 2007	78.11	78.83	77.81	78.83
1610	AMEX	DGT	Tue, Jun 26, 2007	78.60	78.74	78.31	78.31
1609	AMEX	DGT	Mon, Jun 25, 2007	78.39	78.99	78.00	78.37
1608	AMEX	DGT	Fri, Jun 22, 2007	79.14	79.20	78.30	78.46
1607	AMEX	DGT	Thu, Jun 21, 2007	79.20	79.51	78.95	79.49
1606	AMEX	DGT	Wed, Jun 20, 2007	80.25	80.50	79.05	79.05
1605	AMEX	DGT	Tue, Jun 19, 2007	79.52	80.47	78.62	79.80
1604	AMEX	DGT	Mon, Jun 18, 2007	80.10	80.10	79.74	79.74
1603	AMEX	DGT	Fri, Jun 15, 2007	79.91	80.02	79.78	79.86
1602	AMEX	DGT	Thu, Jun 14, 2007	79.47	79.80	79.47	79.80
1601	AMEX	DGT	Wed, Jun 13, 2007	78.50	79.25	78.50	79.25
1600	AMEX	DGT	Tue, Jun 12, 2007	78.90	79.20	78.40	78.40
1599	AMEX	DGT	Mon, Jun 11, 2007	79.00	79.43	78.73	79.14
1598	AMEX	DGT	Fri, Jun 8, 2007	78.36	79.10	78.14	79.10
1597	AMEX	DGT	Thu, Jun 7, 2007	79.24	79.30	78.26	78.29
1596	AMEX	DGT	Wed, Jun 6, 2007	79.90	79.90	79.33	79.49
1595	AMEX	DGT	Tue, Jun 5, 2007	80.22	80.22	79.83	80.15
1594	AMEX	DGT	Mon, Jun 4, 2007	80.18	80.49	80.15	80.39
1593	AMEX	DGT	Fri, Jun 1, 2007	80.05	80.05	79.82	79.93
1592	AMEX	DGT	Thu, May 31, 2007	80.00	80.00	79.61	79.85
1591	AMEX	DGT	Wed, May 30, 2007	79.00	79.84	78.97	79.84
1590	AMEX	DGT	Tue, May 29, 2007	79.50	79.63	79.22	79.47
1589	AMEX	DGT	Fri, May 25, 2007	79.24	79.36	79.12	79.30
1588	AMEX	DGT	Thu, May 24, 2007	79.84	79.84	78.85	78.85
1587	AMEX	DGT	Wed, May 23, 2007	79.85	79.97	79.60	79.63
1586	AMEX	DGT	Tue, May 22, 2007	79.68	79.78	79.48	79.48
1585	AMEX	DGT	Mon, May 21, 2007	79.74	79.90	79.52	79.52
1584	AMEX	DGT	Fri, May 18, 2007	79.50	79.74	79.46	79.64
1583	AMEX	DGT	Thu, May 17, 2007	78.99	79.38	78.99	79.20
1582	AMEX	DGT	Wed, May 16, 2007	78.95	79.16	78.67	79.16
1581	AMEX	DGT	Tue, May 15, 2007	78.63	79.01	78.57	78.57
1580	AMEX	DGT	Mon, May 14, 2007	78.73	78.79	78.40	78.60
1579	AMEX	DGT	Fri, May 11, 2007	78.11	78.58	78.11	78.58
1578	AMEX	DGT	Thu, May 10, 2007	78.63	78.67	77.86	77.88
1577	AMEX	DGT	Wed, May 9, 2007	78.74	78.99	78.51	78.96
1576	AMEX	DGT	Tue, May 8, 2007	77.26	78.95	77.00	78.95
1575	AMEX	DGT	Mon, May 7, 2007	79.08	79.17	79.04	79.16
1574	AMEX	DGT	Fri, May 4, 2007	78.97	79.15	78.88	78.88
1573	AMEX	DGT	Thu, May 3, 2007	78.51	78.83	78.51	78.82
1572	AMEX	DGT	Wed, May 2, 2007	78.00	78.52	77.76	78.26
1571	AMEX	DGT	Tue, May 1, 2007	78.03	78.12	77.76	78.10
1570	AMEX	DGT	Mon, Apr 30, 2007	78.18	78.46	78.02	78.02
1569	AMEX	DGT	Fri, Apr 27, 2007	78.10	78.37	77.70	78.18
1568	AMEX	DGT	Thu, Apr 26, 2007	78.24	78.28	78.12	78.13
1567	AMEX	DGT	Wed, Apr 25, 2007	77.90	78.27	77.81	78.27
1566	AMEX	DGT	Tue, Apr 24, 2007	77.80	77.80	77.46	77.50
1565	AMEX	DGT	Mon, Apr 23, 2007	78.02	78.04	77.65	77.65
1564	AMEX	DGT	Fri, Apr 20, 2007	77.50	78.20	77.50	78.05
1563	AMEX	DGT	Thu, Apr 19, 2007	77.06	77.60	77.06	77.30
1562	AMEX	DGT	Wed, Apr 18, 2007	77.23	77.46	77.23	77.23
1561	AMEX	DGT	Tue, Apr 17, 2007	77.35	77.59	77.22	77.49
1560	AMEX	DGT	Mon, Apr 16, 2007	77.13	77.27	76.92	77.10
1559	AMEX	DGT	Fri, Apr 13, 2007	76.20	76.63	76.20	76.63
1558	AMEX	DGT	Thu, Apr 12, 2007	75.50	75.99	75.50	75.99
1557	AMEX	DGT	Wed, Apr 11, 2007	75.88	75.99	75.52	75.62
1556	AMEX	DGT	Tue, Apr 10, 2007	75.60	75.99	75.60	75.90
1555	AMEX	DGT	Mon, Apr 9, 2007	75.81	75.89	75.58	75.58
1554	AMEX	DGT	Thu, Apr 5, 2007	75.45	75.81	75.45	75.72
1553	AMEX	DGT	Wed, Apr 4, 2007	75.05	75.48	75.00	75.45
1552	AMEX	DGT	Tue, Apr 3, 2007	74.91	75.28	74.91	75.18
1551	AMEX	DGT	Mon, Apr 2, 2007	74.59	74.66	72.80	74.49
1550	AMEX	DGT	Fri, Mar 30, 2007	74.70	74.73	74.00	74.59
1549	AMEX	DGT	Thu, Mar 29, 2007	74.70	74.79	74.49	74.79
1548	AMEX	DGT	Wed, Mar 28, 2007	74.60	74.67	74.22	74.22
1547	AMEX	DGT	Tue, Mar 27, 2007	74.83	74.83	74.70	74.70
1546	AMEX	DGT	Mon, Mar 26, 2007	75.20	75.20	74.70	75.16
1545	AMEX	DGT	Fri, Mar 23, 2007	72.94	75.29	72.94	75.12
1544	AMEX	DGT	Thu, Mar 22, 2007	74.85	75.25	74.76	74.98
1543	AMEX	DGT	Wed, Mar 21, 2007	73.79	74.95	73.68	74.93
1542	AMEX	DGT	Tue, Mar 20, 2007	73.16	73.66	73.06	73.54
1541	AMEX	DGT	Mon, Mar 19, 2007	72.65	73.17	72.65	73.00
1540	AMEX	DGT	Fri, Mar 16, 2007	72.70	72.92	72.34	72.47
1539	AMEX	DGT	Thu, Mar 15, 2007	72.55	73.03	72.55	72.90
1538	AMEX	DGT	Wed, Mar 14, 2007	72.75	73.27	71.70	72.87
1537	AMEX	DGT	Tue, Mar 13, 2007	73.75	73.92	72.60	72.60
1536	AMEX	DGT	Mon, Mar 12, 2007	72.90	74.22	72.90	74.22
1535	AMEX	DGT	Fri, Mar 9, 2007	74.23	74.63	72.97	72.97
1534	AMEX	DGT	Thu, Mar 8, 2007	74.06	74.22	73.88	73.99
1533	AMEX	DGT	Wed, Mar 7, 2007	73.55	73.92	73.37	73.85
1532	AMEX	DGT	Tue, Mar 6, 2007	72.00	73.55	72.00	73.55
1531	AMEX	DGT	Mon, Mar 5, 2007	72.50	73.12	71.00	72.55
1530	AMEX	DGT	Fri, Mar 2, 2007	73.40	73.60	72.90	72.90
1529	AMEX	DGT	Thu, Mar 1, 2007	72.80	74.02	72.01	73.72
1528	AMEX	DGT	Wed, Feb 28, 2007	74.03	76.00	74.00	76.00
1527	AMEX	DGT	Tue, Feb 27, 2007	75.33	76.01	66.27	73.96
1526	AMEX	DGT	Mon, Feb 26, 2007	76.57	76.65	76.30	76.35
1525	AMEX	DGT	Fri, Feb 23, 2007	76.43	76.50	76.27	76.49
1524	AMEX	DGT	Thu, Feb 22, 2007	76.61	76.61	76.29	76.45
1523	AMEX	DGT	Wed, Feb 21, 2007	76.65	76.71	76.50	76.50
1522	AMEX	DGT	Tue, Feb 20, 2007	76.79	76.93	76.54	76.81
1521	AMEX	DGT	Fri, Feb 16, 2007	76.70	76.92	76.70	76.92
1520	AMEX	DGT	Thu, Feb 15, 2007	76.98	77.10	76.83	77.00
1519	AMEX	DGT	Wed, Feb 14, 2007	76.50	77.12	76.50	77.06
1518	AMEX	DGT	Tue, Feb 13, 2007	76.02	76.50	76.02	76.39
1517	AMEX	DGT	Mon, Feb 12, 2007	76.15	76.15	75.83	75.90
1516	AMEX	DGT	Fri, Feb 9, 2007	76.50	76.58	75.92	76.08
1515	AMEX	DGT	Thu, Feb 8, 2007	76.52	76.68	76.29	76.63
1514	AMEX	DGT	Wed, Feb 7, 2007	76.97	77.00	76.70	76.75
1513	AMEX	DGT	Tue, Feb 6, 2007	76.87	76.87	76.55	76.72
1512	AMEX	DGT	Mon, Feb 5, 2007	76.64	76.80	76.58	76.76
1511	AMEX	DGT	Fri, Feb 2, 2007	76.74	76.92	76.67	76.92
1510	AMEX	DGT	Thu, Feb 1, 2007	76.79	76.85	76.60	76.85
1509	AMEX	DGT	Wed, Jan 31, 2007	75.85	76.66	75.85	76.46
1508	AMEX	DGT	Tue, Jan 30, 2007	75.82	76.16	75.82	76.13
1507	AMEX	DGT	Mon, Jan 29, 2007	75.94	76.03	75.68	75.71
1506	AMEX	DGT	Fri, Jan 26, 2007	76.32	76.32	75.75	76.04
1505	AMEX	DGT	Thu, Jan 25, 2007	76.80	76.80	76.08	76.08
1504	AMEX	DGT	Wed, Jan 24, 2007	76.53	76.91	76.53	76.84
1503	AMEX	DGT	Tue, Jan 23, 2007	76.13	76.40	76.08	76.34
1502	AMEX	DGT	Mon, Jan 22, 2007	76.56	76.56	75.96	76.13
1501	AMEX	DGT	Fri, Jan 19, 2007	76.12	76.42	76.12	76.42
1500	AMEX	DGT	Thu, Jan 18, 2007	76.32	76.49	76.01	76.10
1499	AMEX	DGT	Wed, Jan 17, 2007	76.15	76.40	76.15	76.26
1498	AMEX	DGT	Tue, Jan 16, 2007	76.45	76.50	76.00	76.26
1497	AMEX	DGT	Fri, Jan 12, 2007	75.90	76.33	75.85	76.29
1496	AMEX	DGT	Thu, Jan 11, 2007	75.22	75.84	75.22	75.63
1495	AMEX	DGT	Wed, Jan 10, 2007	75.30	75.30	75.05	75.29
1494	AMEX	DGT	Tue, Jan 9, 2007	75.65	75.76	75.34	75.62
1493	AMEX	DGT	Mon, Jan 8, 2007	75.77	75.91	75.41	75.81
1492	AMEX	DGT	Fri, Jan 5, 2007	75.97	76.11	75.69	75.90
1491	AMEX	DGT	Thu, Jan 4, 2007	76.00	76.47	76.00	76.43
1490	AMEX	DGT	Wed, Jan 3, 2007	76.55	76.74	75.84	76.13
1489	AMEX	DGT	Fri, Dec 29, 2006	76.27	76.42	76.08	76.08
1488	AMEX	DGT	Thu, Dec 28, 2006	76.24	76.46	76.20	76.41
1487	AMEX	DGT	Wed, Dec 27, 2006	75.90	76.46	75.90	76.45
1486	AMEX	DGT	Tue, Dec 26, 2006	75.60	75.90	75.52	75.90
1485	AMEX	DGT	Fri, Dec 22, 2006	75.85	75.85	75.45	75.67
1484	AMEX	DGT	Thu, Dec 21, 2006	75.95	76.14	75.78	75.97
1483	AMEX	DGT	Wed, Dec 20, 2006	76.03	76.46	76.03	76.10
1482	AMEX	DGT	Tue, Dec 19, 2006	75.80	76.35	75.80	76.34
1481	AMEX	DGT	Mon, Dec 18, 2006	76.12	76.49	75.90	75.90
1480	AMEX	DGT	Fri, Dec 15, 2006	76.05	76.36	75.80	76.02
1479	AMEX	DGT	Thu, Dec 14, 2006	75.85	76.47	75.83	76.29
1478	AMEX	DGT	Wed, Dec 13, 2006	75.51	75.81	75.50	75.60
1477	AMEX	DGT	Tue, Dec 12, 2006	75.25	75.50	75.00	75.48
1476	AMEX	DGT	Mon, Dec 11, 2006	75.10	75.45	75.00	75.38
1475	AMEX	DGT	Fri, Dec 8, 2006	75.10	75.45	74.84	75.01
1474	AMEX	DGT	Thu, Dec 7, 2006	75.00	75.28	74.86	74.86
1473	AMEX	DGT	Wed, Dec 6, 2006	74.98	75.26	74.80	74.89
1472	AMEX	DGT	Tue, Dec 5, 2006	74.80	75.32	74.80	75.16
1471	AMEX	DGT	Mon, Dec 4, 2006	74.40	75.07	74.40	74.79
1470	AMEX	DGT	Fri, Dec 1, 2006	75.00	75.00	74.24	74.70
1469	AMEX	DGT	Thu, Nov 30, 2006	74.81	75.20	74.61	75.07
1468	AMEX	DGT	Wed, Nov 29, 2006	74.60	75.00	74.53	74.92
1467	AMEX	DGT	Tue, Nov 28, 2006	73.75	74.26	73.70	74.26
1466	AMEX	DGT	Mon, Nov 27, 2006	74.55	74.55	73.71	73.95
1465	AMEX	DGT	Fri, Nov 24, 2006	74.40	74.86	74.40	74.76
1464	AMEX	DGT	Wed, Nov 22, 2006	74.80	74.91	74.64	74.81
1463	AMEX	DGT	Tue, Nov 21, 2006	74.80	74.80	74.43	74.47
1462	AMEX	DGT	Mon, Nov 20, 2006	74.70	74.97	74.52	74.75
1461	AMEX	DGT	Fri, Nov 17, 2006	74.55	76.67	74.40	74.89
1460	AMEX	DGT	Thu, Nov 16, 2006	74.80	74.97	74.60	74.77
1459	AMEX	DGT	Wed, Nov 15, 2006	74.65	74.90	74.42	74.80
1458	AMEX	DGT	Tue, Nov 14, 2006	74.20	74.79	73.98	74.63
1457	AMEX	DGT	Mon, Nov 13, 2006	74.00	74.50	74.00	74.30
1456	AMEX	DGT	Fri, Nov 10, 2006	74.30	74.30	73.95	74.13
1455	AMEX	DGT	Thu, Nov 9, 2006	74.56	74.56	74.02	74.20
1454	AMEX	DGT	Wed, Nov 8, 2006	74.05	74.67	73.86	74.59
1453	AMEX	DGT	Tue, Nov 7, 2006	74.40	74.64	74.30	74.41
1452	AMEX	DGT	Mon, Nov 6, 2006	73.65	74.32	73.64	73.99
1451	AMEX	DGT	Fri, Nov 3, 2006	73.47	73.67	73.19	73.40
1450	AMEX	DGT	Thu, Nov 2, 2006	73.10	73.54	72.00	73.34
1449	AMEX	DGT	Wed, Nov 1, 2006	73.72	73.84	73.23	73.39
1448	AMEX	DGT	Tue, Oct 31, 2006	73.60	73.76	73.15	73.47
1447	AMEX	DGT	Mon, Oct 30, 2006	73.60	73.83	73.35	73.45
1446	AMEX	DGT	Fri, Oct 27, 2006	74.20	74.20	73.54	73.64
1445	AMEX	DGT	Thu, Oct 26, 2006	74.33	74.44	73.80	74.30
1444	AMEX	DGT	Wed, Oct 25, 2006	73.68	74.16	73.57	74.13
1443	AMEX	DGT	Tue, Oct 24, 2006	73.60	73.74	73.33	73.51
1442	AMEX	DGT	Mon, Oct 23, 2006	73.23	73.83	73.05	73.76
1441	AMEX	DGT	Fri, Oct 20, 2006	73.32	73.48	73.00	73.48
1440	AMEX	DGT	Thu, Oct 19, 2006	73.00	73.30	72.98	73.12
1439	AMEX	DGT	Wed, Oct 18, 2006	73.20	73.27	72.70	72.83
1438	AMEX	DGT	Tue, Oct 17, 2006	72.90	72.99	72.35	72.74
1437	AMEX	DGT	Mon, Oct 16, 2006	72.85	73.16	72.65	72.94
1436	AMEX	DGT	Fri, Oct 13, 2006	72.70	72.85	72.44	72.75
1435	AMEX	DGT	Thu, Oct 12, 2006	72.35	72.80	72.09	72.70
1434	AMEX	DGT	Wed, Oct 11, 2006	72.10	72.23	71.88	72.00
1433	AMEX	DGT	Tue, Oct 10, 2006	71.95	72.21	71.84	72.20
1432	AMEX	DGT	Mon, Oct 9, 2006	72.00	72.20	71.92	71.95
1431	AMEX	DGT	Fri, Oct 6, 2006	72.20	72.24	71.80	72.17
1430	AMEX	DGT	Thu, Oct 5, 2006	72.35	72.47	72.05	72.25
1429	AMEX	DGT	Wed, Oct 4, 2006	71.55	72.41	71.55	72.30
1428	AMEX	DGT	Tue, Oct 3, 2006	71.45	71.84	71.19	71.60
1427	AMEX	DGT	Mon, Oct 2, 2006	71.65	71.80	71.42	71.55
1426	AMEX	DGT	Fri, Sep 29, 2006	71.80	71.89	71.46	71.62
1425	AMEX	DGT	Thu, Sep 28, 2006	71.75	71.85	71.50	71.68
1424	AMEX	DGT	Wed, Sep 27, 2006	71.45	71.84	71.29	71.69
1423	AMEX	DGT	Tue, Sep 26, 2006	70.90	71.31	70.68	71.22
1422	AMEX	DGT	Mon, Sep 25, 2006	70.75	71.17	70.17	70.88
1421	AMEX	DGT	Fri, Sep 22, 2006	70.70	70.74	70.45	70.66
1420	AMEX	DGT	Thu, Sep 21, 2006	70.90	71.07	70.54	70.54
1419	AMEX	DGT	Wed, Sep 20, 2006	70.60	70.94	70.59	70.80
1418	AMEX	DGT	Tue, Sep 19, 2006	70.65	70.65	70.18	70.45
1417	AMEX	DGT	Mon, Sep 18, 2006	70.30	70.72	70.30	70.52
1416	AMEX	DGT	Fri, Sep 15, 2006	70.65	70.67	70.16	70.30
1415	AMEX	DGT	Thu, Sep 14, 2006	70.85	70.89	70.62	70.62
1414	AMEX	DGT	Wed, Sep 13, 2006	70.80	71.17	70.55	71.02
1413	AMEX	DGT	Tue, Sep 12, 2006	70.62	70.92	70.44	70.67
1412	AMEX	DGT	Mon, Sep 11, 2006	70.25	70.38	69.95	70.28
1411	AMEX	DGT	Fri, Sep 8, 2006	70.50	70.52	70.30	70.35
1410	AMEX	DGT	Thu, Sep 7, 2006	70.65	70.69	70.20	70.38
1409	AMEX	DGT	Wed, Sep 6, 2006	71.30	71.30	70.61	70.75
1408	AMEX	DGT	Tue, Sep 5, 2006	71.60	71.77	71.39	71.39
1407	AMEX	DGT	Fri, Sep 1, 2006	71.30	71.77	71.30	71.57
1406	AMEX	DGT	Thu, Aug 31, 2006	71.50	71.67	71.29	71.30
1405	AMEX	DGT	Wed, Aug 30, 2006	71.54	71.72	71.39	71.50
1404	AMEX	DGT	Tue, Aug 29, 2006	71.40	71.57	70.91	71.50
1403	AMEX	DGT	Mon, Aug 28, 2006	71.10	71.45	70.95	71.34
1402	AMEX	DGT	Fri, Aug 25, 2006	70.85	71.06	70.78	71.00
1401	AMEX	DGT	Thu, Aug 24, 2006	70.80	71.06	70.77	70.87
1400	AMEX	DGT	Wed, Aug 23, 2006	71.00	71.12	70.70	70.72
1399	AMEX	DGT	Tue, Aug 22, 2006	70.90	71.12	70.82	71.04
1398	AMEX	DGT	Mon, Aug 21, 2006	70.95	71.11	70.90	70.93
1397	AMEX	DGT	Fri, Aug 18, 2006	70.70	71.00	70.52	70.98
1396	AMEX	DGT	Thu, Aug 17, 2006	70.65	70.94	70.36	70.45
1395	AMEX	DGT	Wed, Aug 16, 2006	70.65	70.84	70.37	70.40
1394	AMEX	DGT	Tue, Aug 15, 2006	70.30	70.47	70.05	70.35
1393	AMEX	DGT	Mon, Aug 14, 2006	69.80	69.95	69.40	69.55
1392	AMEX	DGT	Fri, Aug 11, 2006	71.30	71.30	69.08	69.40
1391	AMEX	DGT	Thu, Aug 10, 2006	69.69	69.80	69.27	69.78
1390	AMEX	DGT	Wed, Aug 9, 2006	69.90	70.30	69.50	69.50
1389	AMEX	DGT	Tue, Aug 8, 2006	69.50	69.53	69.29	69.34
1388	AMEX	DGT	Mon, Aug 7, 2006	69.50	69.53	69.15	69.40
1387	AMEX	DGT	Fri, Aug 4, 2006	69.80	70.00	69.30	69.53
1386	AMEX	DGT	Thu, Aug 3, 2006	69.20	69.45	68.97	69.26
1385	AMEX	DGT	Wed, Aug 2, 2006	69.22	69.50	69.05	69.29
1384	AMEX	DGT	Tue, Aug 1, 2006	69.12	69.12	68.68	68.97
1383	AMEX	DGT	Mon, Jul 31, 2006	69.50	69.59	69.06	69.37
1382	AMEX	DGT	Fri, Jul 28, 2006	68.60	69.39	68.60	69.20
1381	AMEX	DGT	Thu, Jul 27, 2006	68.70	68.81	68.11	68.35
1380	AMEX	DGT	Wed, Jul 26, 2006	67.76	68.41	67.75	68.34
1379	AMEX	DGT	Tue, Jul 25, 2006	67.45	68.11	67.45	68.08
1378	AMEX	DGT	Mon, Jul 24, 2006	66.85	67.58	66.85	67.32
1377	AMEX	DGT	Fri, Jul 21, 2006	66.83	66.85	66.59	66.60
1376	AMEX	DGT	Thu, Jul 20, 2006	66.93	66.93	66.53	66.58
1375	AMEX	DGT	Wed, Jul 19, 2006	65.75	66.93	65.75	66.74
1374	AMEX	DGT	Tue, Jul 18, 2006	65.75	65.75	65.06	65.53
1373	AMEX	DGT	Mon, Jul 17, 2006	65.65	65.65	65.34	65.61
1372	AMEX	DGT	Fri, Jul 14, 2006	66.10	66.21	65.71	66.03
1371	AMEX	DGT	Thu, Jul 13, 2006	67.00	67.00	66.25	66.35
1370	AMEX	DGT	Wed, Jul 12, 2006	67.80	67.80	67.00	67.00
1369	AMEX	DGT	Tue, Jul 11, 2006	67.68	67.97	67.28	67.97
1368	AMEX	DGT	Mon, Jul 10, 2006	67.90	67.97	67.74	67.76
1367	AMEX	DGT	Fri, Jul 7, 2006	67.65	67.95	67.29	67.46
1366	AMEX	DGT	Thu, Jul 6, 2006	67.59	67.70	67.34	67.61
1365	AMEX	DGT	Wed, Jul 5, 2006	67.30	67.53	67.07	67.39
1364	AMEX	DGT	Mon, Jul 3, 2006	67.23	67.41	67.23	67.41
1363	AMEX	DGT	Fri, Jun 30, 2006	67.10	67.28	66.98	66.98
1362	AMEX	DGT	Thu, Jun 29, 2006	65.85	66.62	65.85	66.62
1361	AMEX	DGT	Wed, Jun 28, 2006	65.40	65.43	65.40	65.43
1360	AMEX	DGT	Tue, Jun 27, 2006	65.40	65.45	65.05	65.05
1359	AMEX	DGT	Mon, Jun 26, 2006	65.28	65.59	65.08	65.59
1358	AMEX	DGT	Fri, Jun 23, 2006	65.29	65.55	65.29	65.33
1357	AMEX	DGT	Thu, Jun 22, 2006	65.65	65.72	65.24	65.52
1356	AMEX	DGT	Wed, Jun 21, 2006	65.31	65.92	65.31	65.66
1355	AMEX	DGT	Tue, Jun 20, 2006	65.17	65.32	65.11	65.11
1354	AMEX	DGT	Mon, Jun 19, 2006	65.28	65.30	64.94	65.00
1353	AMEX	DGT	Fri, Jun 16, 2006	65.25	65.31	65.10	65.10
1352	AMEX	DGT	Thu, Jun 15, 2006	65.35	65.84	65.35	65.84
1351	AMEX	DGT	Wed, Jun 14, 2006	64.67	64.67	64.50	64.59
1350	AMEX	DGT	Tue, Jun 13, 2006	65.15	65.38	64.47	64.74
1349	AMEX	DGT	Mon, Jun 12, 2006	65.80	65.82	65.35	65.36
1348	AMEX	DGT	Fri, Jun 9, 2006	66.25	66.26	65.85	65.97
1347	AMEX	DGT	Thu, Jun 8, 2006	66.30	66.35	65.46	66.20
1346	AMEX	DGT	Wed, Jun 7, 2006	66.60	67.08	66.51	66.54
1345	AMEX	DGT	Tue, Jun 6, 2006	67.02	67.07	66.44	66.81
1344	AMEX	DGT	Mon, Jun 5, 2006	67.75	67.86	67.10	67.10
1343	AMEX	DGT	Fri, Jun 2, 2006	67.75	67.97	67.69	67.97
1342	AMEX	DGT	Thu, Jun 1, 2006	66.85	67.55	66.85	67.54
1341	AMEX	DGT	Wed, May 31, 2006	66.75	66.95	66.75	66.95
1340	AMEX	DGT	Tue, May 30, 2006	67.34	67.34	66.80	66.80
1339	AMEX	DGT	Fri, May 26, 2006	67.55	67.71	67.48	67.57
1338	AMEX	DGT	Thu, May 25, 2006	66.98	67.36	66.98	67.36
1337	AMEX	DGT	Wed, May 24, 2006	66.72	66.72	66.25	66.60
1336	AMEX	DGT	Tue, May 23, 2006	67.20	67.41	66.76	66.77
1335	AMEX	DGT	Mon, May 22, 2006	66.57	67.03	66.57	66.90
1334	AMEX	DGT	Fri, May 19, 2006	66.98	67.07	66.85	67.07
1333	AMEX	DGT	Thu, May 18, 2006	67.61	67.61	67.01	67.04
1332	AMEX	DGT	Wed, May 17, 2006	68.51	68.51	67.05	67.28
1331	AMEX	DGT	Tue, May 16, 2006	68.85	68.85	68.51	68.61
1330	AMEX	DGT	Mon, May 15, 2006	68.40	68.54	68.04	68.54
1329	AMEX	DGT	Fri, May 12, 2006	68.90	68.90	68.50	68.50
1328	AMEX	DGT	Thu, May 11, 2006	69.55	69.55	69.01	69.05
1327	AMEX	DGT	Wed, May 10, 2006	69.96	69.96	69.60	69.76
1326	AMEX	DGT	Tue, May 9, 2006	69.70	70.01	69.70	69.97
1325	AMEX	DGT	Mon, May 8, 2006	69.74	69.90	69.58	69.90
1324	AMEX	DGT	Fri, May 5, 2006	69.64	69.77	69.64	69.77
1323	AMEX	DGT	Thu, May 4, 2006	69.22	69.22	68.96	69.18
1322	AMEX	DGT	Wed, May 3, 2006	69.42	69.42	68.76	68.98
1321	AMEX	DGT	Tue, May 2, 2006	69.34	69.49	69.17	69.42
1320	AMEX	DGT	Mon, May 1, 2006	69.11	69.36	68.85	68.85
1319	AMEX	DGT	Fri, Apr 28, 2006	68.85	69.07	68.85	69.07
1318	AMEX	DGT	Thu, Apr 27, 2006	68.15	69.05	68.15	68.87
1317	AMEX	DGT	Wed, Apr 26, 2006	68.40	68.65	68.17	68.17
1316	AMEX	DGT	Tue, Apr 25, 2006	68.30	68.30	68.02	68.15
1315	AMEX	DGT	Mon, Apr 24, 2006	68.29	68.29	68.25	68.25
1314	AMEX	DGT	Fri, Apr 21, 2006	68.49	68.49	68.26	68.46
1313	AMEX	DGT	Thu, Apr 20, 2006	68.18	68.50	68.15	68.22
1312	AMEX	DGT	Wed, Apr 19, 2006	67.85	68.18	67.85	68.09
1311	AMEX	DGT	Tue, Apr 18, 2006	67.33	68.04	67.33	68.04
1310	AMEX	DGT	Mon, Apr 17, 2006	67.15	67.33	66.83	67.10
1309	AMEX	DGT	Thu, Apr 13, 2006	66.86	67.15	66.86	66.90
1308	AMEX	DGT	Wed, Apr 12, 2006	67.00	67.09	66.95	66.95
1307	AMEX	DGT	Tue, Apr 11, 2006	67.50	67.61	66.84	66.84
1306	AMEX	DGT	Mon, Apr 10, 2006	67.10	67.32	67.10	67.17
1305	AMEX	DGT	Fri, Apr 7, 2006	67.85	67.85	67.24	67.28
1304	AMEX	DGT	Thu, Apr 6, 2006	67.65	67.91	67.62	67.84
1303	AMEX	DGT	Wed, Apr 5, 2006	67.70	67.85	67.70	67.85
1302	AMEX	DGT	Tue, Apr 4, 2006	67.41	67.65	67.41	67.65
1301	AMEX	DGT	Mon, Apr 3, 2006	67.50	67.73	67.41	67.41
1300	AMEX	DGT	Fri, Mar 31, 2006	67.34	67.34	67.05	67.16
1299	AMEX	DGT	Thu, Mar 30, 2006	67.20	67.67	67.20	67.35
1298	AMEX	DGT	Wed, Mar 29, 2006	66.92	67.13	66.85	67.13
1297	AMEX	DGT	Tue, Mar 28, 2006	67.22	67.22	66.66	66.70
1296	AMEX	DGT	Mon, Mar 27, 2006	67.25	67.39	67.21	67.38
1295	AMEX	DGT	Fri, Mar 24, 2006	67.45	67.45	67.45	67.45
1294	AMEX	DGT	Thu, Mar 23, 2006	67.75	67.75	67.21	67.21
1293	AMEX	DGT	Wed, Mar 22, 2006	67.20	67.77	67.20	67.76
1292	AMEX	DGT	Tue, Mar 21, 2006	67.65	68.06	67.38	67.38
1291	AMEX	DGT	Mon, Mar 20, 2006	67.65	67.91	67.65	67.70
1290	AMEX	DGT	Fri, Mar 17, 2006	67.98	68.02	67.71	67.75
1289	AMEX	DGT	Thu, Mar 16, 2006	68.10	68.22	68.08	68.16
1288	AMEX	DGT	Wed, Mar 15, 2006	67.68	67.93	67.60	67.93
1287	AMEX	DGT	Tue, Mar 14, 2006	67.58	67.80	67.41	67.80
1286	AMEX	DGT	Mon, Mar 13, 2006	67.47	67.47	67.20	67.20
1285	AMEX	DGT	Fri, Mar 10, 2006	66.76	66.91	66.76	66.89
1284	AMEX	DGT	Thu, Mar 9, 2006	66.84	66.84	66.47	66.52
1283	AMEX	DGT	Wed, Mar 8, 2006	66.60	66.64	66.49	66.64
1282	AMEX	DGT	Tue, Mar 7, 2006	66.42	66.46	66.25	66.46
1281	AMEX	DGT	Mon, Mar 6, 2006	66.77	66.77	66.63	66.63
1280	AMEX	DGT	Fri, Mar 3, 2006	66.46	67.00	66.45	66.84
1279	AMEX	DGT	Thu, Mar 2, 2006	66.40	66.73	66.40	66.66
1278	AMEX	DGT	Wed, Mar 1, 2006	66.67	66.70	66.65	66.70
1277	AMEX	DGT	Tue, Feb 28, 2006	66.65	66.65	66.29	66.34
1276	AMEX	DGT	Mon, Feb 27, 2006	66.81	66.98	66.69	66.91
1275	AMEX	DGT	Fri, Feb 24, 2006	66.97	66.97	66.67	66.81
1274	AMEX	DGT	Thu, Feb 23, 2006	66.59	66.88	66.59	66.72
1273	AMEX	DGT	Wed, Feb 22, 2006	66.55	66.80	66.55	66.71
1272	AMEX	DGT	Tue, Feb 21, 2006	66.68	66.69	66.52	66.52
1271	AMEX	DGT	Fri, Feb 17, 2006	66.80	66.80	66.56	66.67
1270	AMEX	DGT	Thu, Feb 16, 2006	66.35	66.66	66.25	66.66
1269	AMEX	DGT	Wed, Feb 15, 2006	66.20	66.43	66.12	66.23
1268	AMEX	DGT	Tue, Feb 14, 2006	65.75	66.32	65.75	66.32
1267	AMEX	DGT	Mon, Feb 13, 2006	65.95	66.00	65.69	65.85
1266	AMEX	DGT	Fri, Feb 10, 2006	66.07	66.19	65.82	66.05
1265	AMEX	DGT	Thu, Feb 9, 2006	65.94	66.22	65.94	65.97
1264	AMEX	DGT	Wed, Feb 8, 2006	65.62	65.86	65.62	65.86
1263	AMEX	DGT	Tue, Feb 7, 2006	65.65	65.65	65.12	65.30
1262	AMEX	DGT	Mon, Feb 6, 2006	66.00	66.00	65.55	65.65
1261	AMEX	DGT	Fri, Feb 3, 2006	65.60	65.99	65.60	65.80
1260	AMEX	DGT	Thu, Feb 2, 2006	66.57	66.57	66.05	66.05
1259	AMEX	DGT	Wed, Feb 1, 2006	66.70	66.77	66.41	66.77
1258	AMEX	DGT	Tue, Jan 31, 2006	66.85	66.85	66.54	66.54
1257	AMEX	DGT	Mon, Jan 30, 2006	66.80	66.87	66.74	66.87
1256	AMEX	DGT	Fri, Jan 27, 2006	66.70	66.85	66.53	66.68
1255	AMEX	DGT	Thu, Jan 26, 2006	66.25	66.25	66.00	66.00
1254	AMEX	DGT	Wed, Jan 25, 2006	65.83	65.83	65.58	65.70
1253	AMEX	DGT	Tue, Jan 24, 2006	65.75	65.96	65.70	65.75
1252	AMEX	DGT	Mon, Jan 23, 2006	65.77	65.99	65.68	65.75
1251	AMEX	DGT	Fri, Jan 20, 2006	66.65	66.65	65.51	65.51
1250	AMEX	DGT	Thu, Jan 19, 2006	66.62	66.63	66.60	66.61
1249	AMEX	DGT	Wed, Jan 18, 2006	66.60	66.60	66.05	66.26
1248	AMEX	DGT	Tue, Jan 17, 2006	66.80	66.96	66.70	66.96
1247	AMEX	DGT	Fri, Jan 13, 2006	67.06	67.17	67.06	67.15
1246	AMEX	DGT	Thu, Jan 12, 2006	67.28	67.42	67.07	67.09
1245	AMEX	DGT	Wed, Jan 11, 2006	67.16	67.52	67.07	67.48
1244	AMEX	DGT	Tue, Jan 10, 2006	67.13	67.26	66.95	67.08
1243	AMEX	DGT	Mon, Jan 9, 2006	67.45	67.49	67.26	67.26
1242	AMEX	DGT	Fri, Jan 6, 2006	66.92	67.40	66.92	67.28
1241	AMEX	DGT	Thu, Jan 5, 2006	66.80	66.87	66.63	66.73
1240	AMEX	DGT	Wed, Jan 4, 2006	66.25	66.75	66.25	66.60
1239	AMEX	DGT	Tue, Jan 3, 2006	65.54	66.21	65.29	66.21
1238	AMEX	DGT	Fri, Dec 30, 2005	64.97	65.01	64.89	65.01
1237	AMEX	DGT	Thu, Dec 29, 2005	65.33	65.36	65.09	65.09
1236	AMEX	DGT	Wed, Dec 28, 2005	65.27	65.35	65.24	65.24
1235	AMEX	DGT	Tue, Dec 27, 2005	65.20	65.20	65.00	65.13
1234	AMEX	DGT	Fri, Dec 23, 2005	65.63	65.67	65.56	65.67
1233	AMEX	DGT	Thu, Dec 22, 2005	65.65	65.65	65.40	65.51
1232	AMEX	DGT	Wed, Dec 21, 2005	65.65	65.66	65.31	65.40
1231	AMEX	DGT	Tue, Dec 20, 2005	65.85	65.93	65.45	65.45
1230	AMEX	DGT	Mon, Dec 19, 2005	66.13	66.13	65.71	65.71
1229	AMEX	DGT	Fri, Dec 16, 2005	65.96	65.96	65.72	65.72
1228	AMEX	DGT	Thu, Dec 15, 2005	66.00	66.10	65.88	65.88
1227	AMEX	DGT	Wed, Dec 14, 2005	65.88	66.35	65.88	66.28
1226	AMEX	DGT	Tue, Dec 13, 2005	65.88	65.88	65.88	65.88
1225	AMEX	DGT	Mon, Dec 12, 2005	65.74	65.75	65.62	65.74
1224	AMEX	DGT	Fri, Dec 9, 2005	65.50	65.66	65.47	65.52
1223	AMEX	DGT	Thu, Dec 8, 2005	65.59	65.85	65.51	65.60
1222	AMEX	DGT	Wed, Dec 7, 2005	65.80	65.82	65.36	65.47
1221	AMEX	DGT	Tue, Dec 6, 2005	65.85	66.22	65.85	65.88
1220	AMEX	DGT	Mon, Dec 5, 2005	65.90	65.90	65.77	65.82
1219	AMEX	DGT	Fri, Dec 2, 2005	65.74	65.75	65.72	65.75
1218	AMEX	DGT	Thu, Dec 1, 2005	65.41	65.72	65.36	65.69
1217	AMEX	DGT	Wed, Nov 30, 2005	65.25	65.49	64.98	64.98
1216	AMEX	DGT	Tue, Nov 29, 2005	65.60	65.75	65.42	65.42
1215	AMEX	DGT	Mon, Nov 28, 2005	65.80	65.82	65.54	65.54
1214	AMEX	DGT	Fri, Nov 25, 2005	66.00	66.04	65.96	65.96
1213	AMEX	DGT	Wed, Nov 23, 2005	65.83	66.15	65.83	65.93
1212	AMEX	DGT	Tue, Nov 22, 2005	65.20	65.67	65.20	65.67
1211	AMEX	DGT	Mon, Nov 21, 2005	65.20	65.49	65.20	65.46
1210	AMEX	DGT	Fri, Nov 18, 2005	64.85	64.99	64.85	64.99
1209	AMEX	DGT	Thu, Nov 17, 2005	64.50	64.65	64.50	64.65
1208	AMEX	DGT	Wed, Nov 16, 2005	64.10	64.39	64.10	64.34
1207	AMEX	DGT	Tue, Nov 15, 2005	64.59	64.77	64.26	64.26
1206	AMEX	DGT	Mon, Nov 14, 2005	64.86	64.99	64.64	64.72
1205	AMEX	DGT	Fri, Nov 11, 2005	64.60	64.76	64.60	64.76
1204	AMEX	DGT	Thu, Nov 10, 2005	64.15	64.46	64.15	64.46
1203	AMEX	DGT	Wed, Nov 9, 2005	64.29	64.49	64.29	64.49
1202	AMEX	DGT	Tue, Nov 8, 2005	64.21	64.32	64.21	64.32
1201	AMEX	DGT	Mon, Nov 7, 2005	64.27	64.42	64.12	64.36
1200	AMEX	DGT	Fri, Nov 4, 2005	64.50	64.55	64.18	64.24
1199	AMEX	DGT	Thu, Nov 3, 2005	64.49	64.73	64.49	64.49
1198	AMEX	DGT	Wed, Nov 2, 2005	63.94	64.10	63.94	64.07
1197	AMEX	DGT	Tue, Nov 1, 2005	63.65	63.77	63.57	63.60
1196	AMEX	DGT	Mon, Oct 31, 2005	63.78	63.89	63.74	63.89
1195	AMEX	DGT	Fri, Oct 28, 2005	63.12	63.31	63.09	63.23
1194	AMEX	DGT	Thu, Oct 27, 2005	63.08	63.09	62.69	62.73
1193	AMEX	DGT	Wed, Oct 26, 2005	63.05	63.43	63.05	63.08
1192	AMEX	DGT	Tue, Oct 25, 2005	63.05	63.05	62.83	63.01
1191	AMEX	DGT	Mon, Oct 24, 2005	62.60	62.83	62.60	62.83
1190	AMEX	DGT	Fri, Oct 21, 2005	62.29	62.35	62.16	62.16
1189	AMEX	DGT	Thu, Oct 20, 2005	62.52	62.52	62.01	62.22
1188	AMEX	DGT	Wed, Oct 19, 2005	62.75	63.37	62.46	63.26
1187	AMEX	DGT	Tue, Oct 18, 2005	63.30	63.30	62.79	62.79
1186	AMEX	DGT	Mon, Oct 17, 2005	63.65	63.65	63.25	63.43
1185	AMEX	DGT	Fri, Oct 14, 2005	63.08	63.43	63.08	63.43
1184	AMEX	DGT	Thu, Oct 13, 2005	62.90	63.08	62.85	63.08
1183	AMEX	DGT	Wed, Oct 12, 2005	63.46	63.46	63.15	63.30
1182	AMEX	DGT	Tue, Oct 11, 2005	63.55	63.65	63.49	63.65
1181	AMEX	DGT	Mon, Oct 10, 2005	63.75	63.75	63.47	63.47
1180	AMEX	DGT	Fri, Oct 7, 2005	63.82	63.83	63.82	63.83
1179	AMEX	DGT	Thu, Oct 6, 2005	63.85	64.05	63.33	63.33
1178	AMEX	DGT	Wed, Oct 5, 2005	64.22	64.22	64.08	64.08
1177	AMEX	DGT	Tue, Oct 4, 2005	64.94	64.94	64.27	64.27
1176	AMEX	DGT	Mon, Oct 3, 2005	65.20	65.20	64.86	64.86
1175	AMEX	DGT	Fri, Sep 30, 2005	65.10	65.17	64.91	64.93
1174	AMEX	DGT	Thu, Sep 29, 2005	64.68	64.95	64.58	64.95
1173	AMEX	DGT	Wed, Sep 28, 2005	64.72	64.92	64.65	64.92
1172	AMEX	DGT	Tue, Sep 27, 2005	64.37	64.48	64.36	64.46
1171	AMEX	DGT	Mon, Sep 26, 2005	64.55	64.75	64.43	64.46
1170	AMEX	DGT	Fri, Sep 23, 2005	64.58	64.58	64.42	64.47
1169	AMEX	DGT	Thu, Sep 22, 2005	64.50	64.50	64.42	64.49
1168	AMEX	DGT	Wed, Sep 21, 2005	64.75	64.99	64.62	64.70
1167	AMEX	DGT	Tue, Sep 20, 2005	65.35	65.52	64.92	64.92
1166	AMEX	DGT	Mon, Sep 19, 2005	65.19	65.29	65.09	65.10
1165	AMEX	DGT	Fri, Sep 16, 2005	64.85	65.18	64.85	65.01
1164	AMEX	DGT	Wed, Sep 14, 2005	65.38	65.52	65.24	65.24
1163	AMEX	DGT	Tue, Sep 13, 2005	65.30	65.38	65.22	65.29
1162	AMEX	DGT	Mon, Sep 12, 2005	65.75	65.78	65.62	65.62
1161	AMEX	DGT	Fri, Sep 9, 2005	65.70	66.00	65.70	65.91
1160	AMEX	DGT	Thu, Sep 8, 2005	65.54	65.54	65.37	65.47
1159	AMEX	DGT	Wed, Sep 7, 2005	65.25	65.54	65.25	65.43
1158	AMEX	DGT	Tue, Sep 6, 2005	65.00	65.43	65.00	65.37
1157	AMEX	DGT	Fri, Sep 2, 2005	64.80	64.99	64.71	64.71
1156	AMEX	DGT	Thu, Sep 1, 2005	64.67	64.96	64.63	64.75
1155	AMEX	DGT	Wed, Aug 31, 2005	63.65	64.09	63.65	64.09
1154	AMEX	DGT	Tue, Aug 30, 2005	63.54	63.55	63.54	63.55
1153	AMEX	DGT	Mon, Aug 29, 2005	63.25	63.80	63.25	63.80
1152	AMEX	DGT	Fri, Aug 26, 2005	63.80	63.80	63.49	63.67
1151	AMEX	DGT	Thu, Aug 25, 2005	64.01	64.01	63.85	63.99
1150	AMEX	DGT	Wed, Aug 24, 2005	64.14	64.31	63.79	63.79
1149	AMEX	DGT	Tue, Aug 23, 2005	64.61	64.61	64.13	64.19
1148	AMEX	DGT	Mon, Aug 22, 2005	64.75	64.78	64.53	64.61
1147	AMEX	DGT	Fri, Aug 19, 2005	64.70	64.70	64.50	64.50
1146	AMEX	DGT	Thu, Aug 18, 2005	64.41	64.50	64.38	64.48
1145	AMEX	DGT	Wed, Aug 17, 2005	64.77	64.77	64.59	64.62
1144	AMEX	DGT	Tue, Aug 16, 2005	65.10	65.10	64.68	64.68
1143	AMEX	DGT	Mon, Aug 15, 2005	65.05	65.30	65.05	65.27
1142	AMEX	DGT	Fri, Aug 12, 2005	65.50	65.53	65.14	65.19
1141	AMEX	DGT	Thu, Aug 11, 2005	65.65	65.65	65.16	65.41
1140	AMEX	DGT	Wed, Aug 10, 2005	65.50	65.67	64.97	64.97
1139	AMEX	DGT	Tue, Aug 9, 2005	65.14	65.14	64.92	64.99
1138	AMEX	DGT	Mon, Aug 8, 2005	64.75	64.89	64.66	64.66
1137	AMEX	DGT	Fri, Aug 5, 2005	64.72	64.73	64.55	64.73
1136	AMEX	DGT	Thu, Aug 4, 2005	64.90	65.02	64.90	64.96
1135	AMEX	DGT	Wed, Aug 3, 2005	65.07	65.24	65.07	65.23
1134	AMEX	DGT	Tue, Aug 2, 2005	64.50	65.05	64.50	64.93
1133	AMEX	DGT	Mon, Aug 1, 2005	64.27	64.61	64.25	64.46
1132	AMEX	DGT	Fri, Jul 29, 2005	64.75	64.75	64.41	64.41
1131	AMEX	DGT	Thu, Jul 28, 2005	64.50	64.80	64.25	64.50
1130	AMEX	DGT	Wed, Jul 27, 2005	63.75	64.17	63.75	64.17
1129	AMEX	DGT	Tue, Jul 26, 2005	64.10	64.21	63.97	63.97
1128	AMEX	DGT	Mon, Jul 25, 2005	63.71	64.44	63.71	63.91
1127	AMEX	DGT	Fri, Jul 22, 2005	63.96	64.30	63.70	64.01
1126	AMEX	DGT	Thu, Jul 21, 2005	64.25	64.59	63.75	63.96
1125	AMEX	DGT	Wed, Jul 20, 2005	63.80	64.49	63.53	63.80
1124	AMEX	DGT	Tue, Jul 19, 2005	64.24	64.57	64.15	64.40
1123	AMEX	DGT	Mon, Jul 18, 2005	64.14	64.34	64.14	64.32
1122	AMEX	DGT	Fri, Jul 15, 2005	64.45	64.72	64.40	64.63
1121	AMEX	DGT	Thu, Jul 14, 2005	64.81	64.99	64.54	64.54
1120	AMEX	DGT	Wed, Jul 13, 2005	64.29	64.50	64.17	64.46
1119	AMEX	DGT	Tue, Jul 12, 2005	64.00	64.50	64.00	64.50
1118	AMEX	DGT	Mon, Jul 11, 2005	63.68	64.15	63.68	63.88
1117	AMEX	DGT	Fri, Jul 8, 2005	63.24	63.71	63.20	63.68
1116	AMEX	DGT	Thu, Jul 7, 2005	62.66	62.79	62.64	62.79
1115	AMEX	DGT	Wed, Jul 6, 2005	63.57	63.70	63.11	63.27
1114	AMEX	DGT	Tue, Jul 5, 2005	63.00	63.55	63.00	63.55
1113	AMEX	DGT	Fri, Jul 1, 2005	63.00	63.12	63.00	63.11
1112	AMEX	DGT	Thu, Jun 30, 2005	63.60	63.60	63.18	63.32
1111	AMEX	DGT	Wed, Jun 29, 2005	63.80	63.80	63.49	63.50
1110	AMEX	DGT	Tue, Jun 28, 2005	63.50	63.60	63.38	63.48
1109	AMEX	DGT	Mon, Jun 27, 2005	63.35	63.50	63.15	63.29
1108	AMEX	DGT	Fri, Jun 24, 2005	63.77	63.77	63.21	63.21
1107	AMEX	DGT	Thu, Jun 23, 2005	64.10	64.42	63.76	63.95
1106	AMEX	DGT	Wed, Jun 22, 2005	64.26	64.44	64.26	64.30
1105	AMEX	DGT	Tue, Jun 21, 2005	64.09	64.40	64.09	64.24
1104	AMEX	DGT	Mon, Jun 20, 2005	64.29	64.46	64.09	64.27
1103	AMEX	DGT	Fri, Jun 17, 2005	64.55	64.57	64.20	64.43
1102	AMEX	DGT	Thu, Jun 16, 2005	64.40	64.47	64.28	64.47
1101	AMEX	DGT	Wed, Jun 15, 2005	64.40	64.40	64.40	64.40
1100	AMEX	DGT	Tue, Jun 14, 2005	64.06	64.22	64.06	64.12
1099	AMEX	DGT	Mon, Jun 13, 2005	63.70	64.10	63.70	64.02
1098	AMEX	DGT	Fri, Jun 10, 2005	64.10	64.10	63.81	63.85
1097	AMEX	DGT	Thu, Jun 9, 2005	63.85	64.19	63.85	64.19
1096	AMEX	DGT	Wed, Jun 8, 2005	64.25	64.25	63.81	63.86
1095	AMEX	DGT	Tue, Jun 7, 2005	64.28	64.42	64.04	64.04
1094	AMEX	DGT	Mon, Jun 6, 2005	63.95	63.95	63.76	63.77
1093	AMEX	DGT	Fri, Jun 3, 2005	64.10	64.10	63.85	63.85
1092	AMEX	DGT	Thu, Jun 2, 2005	64.20	64.34	64.18	64.26
1091	AMEX	DGT	Wed, Jun 1, 2005	64.07	64.32	63.96	63.96
1090	AMEX	DGT	Tue, May 31, 2005	64.40	64.40	64.40	64.40
1089	AMEX	DGT	Fri, May 27, 2005	64.24	64.32	64.16	64.32
1088	AMEX	DGT	Thu, May 26, 2005	64.16	64.25	64.16	64.25
1087	AMEX	DGT	Wed, May 25, 2005	64.10	64.14	63.90	64.14
1086	AMEX	DGT	Tue, May 24, 2005	63.96	64.14	63.96	64.09
1085	AMEX	DGT	Mon, May 23, 2005	63.97	64.24	63.86	64.15
1084	AMEX	DGT	Fri, May 20, 2005	63.96	63.97	63.73	63.96
1083	AMEX	DGT	Thu, May 19, 2005	63.70	63.93	63.70	63.93
1082	AMEX	DGT	Wed, May 18, 2005	63.30	63.82	63.30	63.73
1081	AMEX	DGT	Tue, May 17, 2005	62.85	63.06	62.73	63.06
1080	AMEX	DGT	Mon, May 16, 2005	62.75	63.01	62.52	62.98
1079	AMEX	DGT	Fri, May 13, 2005	62.89	62.89	62.50	62.60
1078	AMEX	DGT	Thu, May 12, 2005	63.34	63.34	62.79	62.79
1077	AMEX	DGT	Wed, May 11, 2005	63.29	63.29	63.05	63.15
1076	AMEX	DGT	Tue, May 10, 2005	63.40	63.40	63.35	63.35
1075	AMEX	DGT	Mon, May 9, 2005	63.65	63.79	63.62	63.62
1074	AMEX	DGT	Thu, May 5, 2005	63.50	63.88	63.50	63.80
1073	AMEX	DGT	Wed, May 4, 2005	63.60	63.63	63.21	63.59
1072	AMEX	DGT	Tue, May 3, 2005	63.01	63.13	62.85	62.85
1071	AMEX	DGT	Mon, May 2, 2005	62.88	63.03	62.82	62.94
1070	AMEX	DGT	Fri, Apr 29, 2005	62.40	62.92	62.29	62.92
1069	AMEX	DGT	Thu, Apr 28, 2005	62.80	62.80	62.30	62.38
1068	AMEX	DGT	Wed, Apr 27, 2005	62.70	62.83	62.44	62.83
1067	AMEX	DGT	Tue, Apr 26, 2005	63.00	63.12	63.00	63.12
1066	AMEX	DGT	Mon, Apr 25, 2005	63.10	63.25	63.10	63.19
1065	AMEX	DGT	Fri, Apr 22, 2005	62.70	63.02	62.59	62.59
1064	AMEX	DGT	Thu, Apr 21, 2005	62.56	62.96	62.40	62.90
1063	AMEX	DGT	Wed, Apr 20, 2005	62.40	62.95	62.13	62.13
1062	AMEX	DGT	Tue, Apr 19, 2005	62.60	62.83	62.60	62.83
1061	AMEX	DGT	Mon, Apr 18, 2005	62.01	62.55	62.01	62.38
1060	AMEX	DGT	Fri, Apr 15, 2005	62.61	62.94	62.41	62.60
1059	AMEX	DGT	Thu, Apr 14, 2005	63.60	63.60	63.14	63.34
1058	AMEX	DGT	Wed, Apr 13, 2005	63.50	63.73	63.50	63.73
1057	AMEX	DGT	Tue, Apr 12, 2005	63.80	63.80	63.17	63.17
1056	AMEX	DGT	Mon, Apr 11, 2005	63.56	63.72	63.56	63.72
1055	AMEX	DGT	Fri, Apr 8, 2005	63.77	63.82	63.69	63.69
1054	AMEX	DGT	Thu, Apr 7, 2005	63.65	63.93	63.59	63.88
1053	AMEX	DGT	Wed, Apr 6, 2005	63.65	63.66	63.45	63.45
1052	AMEX	DGT	Tue, Apr 5, 2005	62.90	63.37	62.90	63.30
1051	AMEX	DGT	Mon, Apr 4, 2005	63.00	63.08	62.49	62.88
1050	AMEX	DGT	Fri, Apr 1, 2005	63.37	63.43	62.75	62.75
1049	AMEX	DGT	Thu, Mar 31, 2005	63.45	63.45	63.09	63.12
1048	AMEX	DGT	Wed, Mar 30, 2005	63.00	63.34	62.98	63.34
1047	AMEX	DGT	Tue, Mar 29, 2005	62.82	63.25	62.49	62.49
1046	AMEX	DGT	Mon, Mar 28, 2005	62.98	63.29	62.98	63.14
1045	AMEX	DGT	Thu, Mar 24, 2005	63.30	63.35	63.02	63.02
1044	AMEX	DGT	Wed, Mar 23, 2005	63.03	63.21	62.92	63.08
1043	AMEX	DGT	Tue, Mar 22, 2005	63.75	63.91	62.99	63.00
1042	AMEX	DGT	Mon, Mar 21, 2005	63.86	63.94	63.63	63.78
1041	AMEX	DGT	Fri, Mar 18, 2005	64.28	64.69	63.50	64.47
1040	AMEX	DGT	Thu, Mar 17, 2005	64.67	64.78	64.58	64.58
1039	AMEX	DGT	Wed, Mar 16, 2005	64.87	64.87	64.61	64.61
1038	AMEX	DGT	Tue, Mar 15, 2005	65.53	65.53	65.01	65.01
1037	AMEX	DGT	Mon, Mar 14, 2005	65.28	65.28	65.16	65.18
1036	AMEX	DGT	Fri, Mar 11, 2005	65.64	65.64	65.28	65.31
1035	AMEX	DGT	Thu, Mar 10, 2005	65.68	65.68	65.42	65.45
1034	AMEX	DGT	Wed, Mar 9, 2005	65.94	65.97	65.42	65.42
1033	AMEX	DGT	Tue, Mar 8, 2005	66.24	66.24	66.08	66.22
1032	AMEX	DGT	Mon, Mar 7, 2005	66.15	66.24	66.11	66.17
1031	AMEX	DGT	Fri, Mar 4, 2005	65.89	66.30	65.89	66.24
1030	AMEX	DGT	Thu, Mar 3, 2005	65.73	65.73	65.50	65.50
1029	AMEX	DGT	Wed, Mar 2, 2005	65.70	65.77	65.44	65.51
1028	AMEX	DGT	Tue, Mar 1, 2005	65.52	65.58	65.36	65.39
1027	AMEX	DGT	Mon, Feb 28, 2005	65.52	65.52	64.52	65.30
1026	AMEX	DGT	Fri, Feb 25, 2005	65.13	65.58	65.13	65.46
1025	AMEX	DGT	Thu, Feb 24, 2005	64.66	65.01	64.61	64.98
1024	AMEX	DGT	Wed, Feb 23, 2005	64.70	64.92	64.45	64.91
1023	AMEX	DGT	Tue, Feb 22, 2005	65.00	65.28	64.61	64.61
1022	AMEX	DGT	Fri, Feb 18, 2005	64.61	64.80	64.61	64.80
1021	AMEX	DGT	Thu, Feb 17, 2005	64.78	64.87	64.78	64.79
1020	AMEX	DGT	Wed, Feb 16, 2005	64.80	65.07	64.80	65.07
1019	AMEX	DGT	Tue, Feb 15, 2005	64.90	65.11	64.90	65.07
1018	AMEX	DGT	Mon, Feb 14, 2005	64.63	64.82	64.58	64.82
1017	AMEX	DGT	Fri, Feb 11, 2005	64.30	64.70	64.06	64.53
1016	AMEX	DGT	Thu, Feb 10, 2005	63.93	64.24	63.93	64.16
1015	AMEX	DGT	Wed, Feb 9, 2005	64.32	64.32	63.90	63.90
1014	AMEX	DGT	Tue, Feb 8, 2005	64.04	64.27	64.04	64.14
1013	AMEX	DGT	Mon, Feb 7, 2005	64.05	64.05	63.86	64.00
1012	AMEX	DGT	Fri, Feb 4, 2005	63.59	64.00	63.59	64.00
1011	AMEX	DGT	Thu, Feb 3, 2005	63.57	63.57	63.27	63.29
1010	AMEX	DGT	Wed, Feb 2, 2005	63.44	63.69	63.44	63.69
1009	AMEX	DGT	Tue, Feb 1, 2005	63.08	63.36	63.08	63.29
1008	AMEX	DGT	Mon, Jan 31, 2005	63.01	63.16	62.98	63.14
1007	AMEX	DGT	Fri, Jan 28, 2005	62.92	62.93	62.68	62.71
1006	AMEX	DGT	Thu, Jan 27, 2005	62.96	63.10	62.83	63.02
1005	AMEX	DGT	Wed, Jan 26, 2005	63.15	63.15	63.02	63.11
1004	AMEX	DGT	Tue, Jan 25, 2005	62.75	62.87	62.75	62.75
1003	AMEX	DGT	Mon, Jan 24, 2005	62.53	62.70	62.44	62.51
1002	AMEX	DGT	Fri, Jan 21, 2005	62.60	62.76	62.32	62.32
1001	AMEX	DGT	Thu, Jan 20, 2005	62.53	62.74	62.50	62.58
1000	AMEX	DGT	Wed, Jan 19, 2005	63.29	63.29	62.92	62.92
999	AMEX	DGT	Tue, Jan 18, 2005	62.57	63.35	62.57	63.35
998	AMEX	DGT	Fri, Jan 14, 2005	62.90	63.03	62.90	63.03
997	AMEX	DGT	Thu, Jan 13, 2005	63.21	63.23	62.83	62.83
996	AMEX	DGT	Wed, Jan 12, 2005	63.21	63.40	63.06	63.40
995	AMEX	DGT	Tue, Jan 11, 2005	63.35	63.35	63.08	63.26
994	AMEX	DGT	Mon, Jan 10, 2005	63.36	63.70	63.36	63.41
993	AMEX	DGT	Fri, Jan 7, 2005	63.52	63.54	63.06	63.38
992	AMEX	DGT	Thu, Jan 6, 2005	63.42	63.58	63.27	63.52
991	AMEX	DGT	Wed, Jan 5, 2005	63.53	63.59	63.30	63.30
990	AMEX	DGT	Tue, Jan 4, 2005	64.22	64.22	63.80	63.80
989	AMEX	DGT	Mon, Jan 3, 2005	64.52	64.61	63.94	63.94
988	AMEX	DGT	Fri, Dec 31, 2004	64.50	64.55	64.42	64.43
987	AMEX	DGT	Thu, Dec 30, 2004	64.55	64.57	64.50	64.51
986	AMEX	DGT	Wed, Dec 29, 2004	64.27	64.40	64.27	64.40
985	AMEX	DGT	Tue, Dec 28, 2004	64.45	64.59	64.44	64.46
984	AMEX	DGT	Mon, Dec 27, 2004	64.45	64.57	64.30	64.35
983	AMEX	DGT	Thu, Dec 23, 2004	64.14	64.38	64.14	64.38
982	AMEX	DGT	Wed, Dec 22, 2004	63.84	64.09	63.84	64.08
981	AMEX	DGT	Tue, Dec 21, 2004	63.51	63.84	63.49	63.84
980	AMEX	DGT	Mon, Dec 20, 2004	63.75	63.94	63.37	63.46
979	AMEX	DGT	Fri, Dec 17, 2004	60.98	66.00	60.98	66.00
978	AMEX	DGT	Thu, Dec 16, 2004	64.28	64.61	64.28	64.52
977	AMEX	DGT	Wed, Dec 15, 2004	64.51	64.52	64.38	64.52
976	AMEX	DGT	Tue, Dec 14, 2004	64.08	64.17	64.08	64.17
975	AMEX	DGT	Mon, Dec 13, 2004	63.87	64.06	63.53	64.06
974	AMEX	DGT	Fri, Dec 10, 2004	63.39	63.52	63.39	63.45
973	AMEX	DGT	Thu, Dec 9, 2004	63.37	63.60	63.10	63.60
972	AMEX	DGT	Tue, Dec 7, 2004	64.02	64.06	63.46	63.46
971	AMEX	DGT	Mon, Dec 6, 2004	63.91	64.06	63.89	64.03
970	AMEX	DGT	Fri, Dec 3, 2004	64.15	64.20	63.87	63.90
969	AMEX	DGT	Thu, Dec 2, 2004	63.65	63.99	63.65	63.75
968	AMEX	DGT	Wed, Dec 1, 2004	63.32	63.72	63.32	63.70
967	AMEX	DGT	Tue, Nov 30, 2004	63.01	63.27	63.01	63.10
966	AMEX	DGT	Mon, Nov 29, 2004	63.62	63.62	62.98	63.20
965	AMEX	DGT	Fri, Nov 26, 2004	63.34	63.42	63.34	63.42
964	AMEX	DGT	Wed, Nov 24, 2004	63.29	63.29	63.03	63.20
963	AMEX	DGT	Tue, Nov 23, 2004	63.19	63.19	62.81	62.91
962	AMEX	DGT	Mon, Nov 22, 2004	62.97	63.19	62.78	63.19
961	AMEX	DGT	Fri, Nov 19, 2004	63.78	63.78	63.00	63.12
960	AMEX	DGT	Thu, Nov 18, 2004	63.81	63.83	63.62	63.74
959	AMEX	DGT	Wed, Nov 17, 2004	63.67	63.93	63.59	63.65
958	AMEX	DGT	Tue, Nov 16, 2004	63.62	63.62	63.27	63.35
957	AMEX	DGT	Mon, Nov 15, 2004	63.96	63.96	63.50	63.62
956	AMEX	DGT	Fri, Nov 12, 2004	63.20	63.65	63.19	63.65
955	AMEX	DGT	Thu, Nov 11, 2004	62.74	63.00	62.74	63.00
954	AMEX	DGT	Wed, Nov 10, 2004	62.71	62.71	62.52	62.54
953	AMEX	DGT	Tue, Nov 9, 2004	62.65	62.87	62.62	62.64
952	AMEX	DGT	Mon, Nov 8, 2004	62.77	62.90	62.71	62.75
951	AMEX	DGT	Fri, Nov 5, 2004	62.75	63.09	62.75	62.91
950	AMEX	DGT	Thu, Nov 4, 2004	62.10	62.70	61.92	62.70
949	AMEX	DGT	Wed, Nov 3, 2004	62.00	62.00	61.79	61.79
948	AMEX	DGT	Tue, Nov 2, 2004	61.20	61.44	60.95	60.95
947	AMEX	DGT	Mon, Nov 1, 2004	61.06	61.06	60.82	60.83
946	AMEX	DGT	Fri, Oct 29, 2004	60.85	60.97	60.69	60.96
945	AMEX	DGT	Thu, Oct 28, 2004	60.63	60.63	60.63	60.63
944	AMEX	DGT	Wed, Oct 27, 2004	59.96	60.59	59.92	60.59
943	AMEX	DGT	Tue, Oct 26, 2004	59.67	59.72	59.67	59.72
942	AMEX	DGT	Mon, Oct 25, 2004	59.37	59.51	59.30	59.51
941	AMEX	DGT	Fri, Oct 22, 2004	60.20	60.20	59.47	59.59
940	AMEX	DGT	Thu, Oct 21, 2004	60.23	60.23	59.89	60.23
939	AMEX	DGT	Wed, Oct 20, 2004	59.84	60.14	59.84	60.02
938	AMEX	DGT	Tue, Oct 19, 2004	60.50	60.68	60.21	60.21
937	AMEX	DGT	Mon, Oct 18, 2004	60.00	60.25	60.00	60.23
936	AMEX	DGT	Fri, Oct 15, 2004	60.04	60.14	59.84	60.14
935	AMEX	DGT	Thu, Oct 14, 2004	60.20	60.20	59.77	59.81
934	AMEX	DGT	Wed, Oct 13, 2004	60.67	60.67	60.00	60.18
933	AMEX	DGT	Tue, Oct 12, 2004	60.51	60.54	60.42	60.54
932	AMEX	DGT	Mon, Oct 11, 2004	60.94	60.98	60.88	60.88
931	AMEX	DGT	Fri, Oct 8, 2004	61.24	61.37	60.72	60.75
930	AMEX	DGT	Thu, Oct 7, 2004	61.22	61.41	61.12	61.12
929	AMEX	DGT	Wed, Oct 6, 2004	61.26	61.56	61.26	61.56
928	AMEX	DGT	Tue, Oct 5, 2004	61.44	61.52	61.31	61.31
927	AMEX	DGT	Mon, Oct 4, 2004	61.25	61.32	61.18	61.18
926	AMEX	DGT	Fri, Oct 1, 2004	60.81	61.10	60.79	61.10
925	AMEX	DGT	Thu, Sep 30, 2004	60.32	60.32	60.07	60.28
924	AMEX	DGT	Wed, Sep 29, 2004	60.15	60.28	60.15	60.28
923	AMEX	DGT	Tue, Sep 28, 2004	60.07	60.25	60.07	60.16
922	AMEX	DGT	Mon, Sep 27, 2004	60.09	60.23	60.09	60.16
921	AMEX	DGT	Fri, Sep 24, 2004	60.20	60.55	60.15	60.31
920	AMEX	DGT	Thu, Sep 23, 2004	60.40	60.60	60.20	60.29
919	AMEX	DGT	Wed, Sep 22, 2004	61.15	61.15	60.61	60.79
918	AMEX	DGT	Tue, Sep 21, 2004	61.00	61.55	60.86	61.55
917	AMEX	DGT	Mon, Sep 20, 2004	60.77	61.22	60.62	60.79
916	AMEX	DGT	Fri, Sep 17, 2004	60.71	61.15	60.71	61.15
915	AMEX	DGT	Thu, Sep 16, 2004	61.15	61.24	61.07	61.07
914	AMEX	DGT	Wed, Sep 15, 2004	61.53	61.53	61.03	61.03
913	AMEX	DGT	Tue, Sep 14, 2004	61.68	61.68	61.61	61.66
912	AMEX	DGT	Mon, Sep 13, 2004	61.52	61.67	61.50	61.50
911	AMEX	DGT	Fri, Sep 10, 2004	61.51	61.51	61.35	61.35
910	AMEX	DGT	Thu, Sep 9, 2004	61.35	61.35	60.99	61.30
909	AMEX	DGT	Wed, Sep 8, 2004	61.12	61.25	61.06	61.11
908	AMEX	DGT	Tue, Sep 7, 2004	60.85	61.08	60.85	61.01
907	AMEX	DGT	Fri, Sep 3, 2004	60.85	60.87	60.85	60.87
906	AMEX	DGT	Thu, Sep 2, 2004	60.48	60.82	60.48	60.82
905	AMEX	DGT	Wed, Sep 1, 2004	60.42	60.57	60.42	60.47
904	AMEX	DGT	Tue, Aug 31, 2004	60.18	60.35	60.11	60.35
903	AMEX	DGT	Mon, Aug 30, 2004	60.31	60.40	60.26	60.27
902	AMEX	DGT	Fri, Aug 27, 2004	60.47	60.63	60.38	60.63
901	AMEX	DGT	Thu, Aug 26, 2004	60.20	60.33	60.12	60.33
900	AMEX	DGT	Wed, Aug 25, 2004	59.62	60.20	59.56	60.16
899	AMEX	DGT	Tue, Aug 24, 2004	59.76	59.79	59.71	59.75
898	AMEX	DGT	Mon, Aug 23, 2004	60.22	60.22	59.75	59.75
897	AMEX	DGT	Fri, Aug 20, 2004	59.71	59.82	59.67	59.67
896	AMEX	DGT	Thu, Aug 19, 2004	59.84	59.84	59.53	59.53
895	AMEX	DGT	Wed, Aug 18, 2004	59.38	59.86	59.38	59.86
894	AMEX	DGT	Tue, Aug 17, 2004	59.65	59.65	59.27	59.27
893	AMEX	DGT	Mon, Aug 16, 2004	58.80	59.36	58.80	59.36
892	AMEX	DGT	Fri, Aug 13, 2004	58.75	58.89	58.75	58.75
891	AMEX	DGT	Thu, Aug 12, 2004	59.08	59.08	58.36	58.36
890	AMEX	DGT	Wed, Aug 11, 2004	58.74	59.05	58.74	59.05
889	AMEX	DGT	Tue, Aug 10, 2004	58.85	59.12	58.85	59.12
888	AMEX	DGT	Mon, Aug 9, 2004	58.67	58.98	58.67	58.74
887	AMEX	DGT	Fri, Aug 6, 2004	59.18	59.18	58.59	58.76
886	AMEX	DGT	Thu, Aug 5, 2004	60.01	60.01	59.61	59.65
885	AMEX	DGT	Wed, Aug 4, 2004	60.00	60.19	59.87	60.19
884	AMEX	DGT	Tue, Aug 3, 2004	60.06	60.46	60.06	60.38
883	AMEX	DGT	Mon, Aug 2, 2004	59.98	60.06	59.98	60.06
882	AMEX	DGT	Fri, Jul 30, 2004	60.03	60.14	59.80	59.84
881	AMEX	DGT	Thu, Jul 29, 2004	59.94	60.17	59.85	60.02
880	AMEX	DGT	Wed, Jul 28, 2004	59.30	59.85	59.04	59.78
879	AMEX	DGT	Tue, Jul 27, 2004	59.33	59.57	59.13	59.57
878	AMEX	DGT	Mon, Jul 26, 2004	59.08	59.30	58.87	58.99
877	AMEX	DGT	Fri, Jul 23, 2004	59.29	59.34	59.14	59.30
876	AMEX	DGT	Thu, Jul 22, 2004	59.37	59.89	59.37	59.89
875	AMEX	DGT	Wed, Jul 21, 2004	60.58	60.58	59.89	59.89
874	AMEX	DGT	Tue, Jul 20, 2004	59.95	60.08	59.73	59.99
873	AMEX	DGT	Mon, Jul 19, 2004	59.93	60.10	59.84	59.95
872	AMEX	DGT	Fri, Jul 16, 2004	60.05	60.15	60.00	60.00
871	AMEX	DGT	Thu, Jul 15, 2004	60.65	60.65	60.16	60.17
870	AMEX	DGT	Wed, Jul 14, 2004	60.74	60.83	60.61	60.61
869	AMEX	DGT	Tue, Jul 13, 2004	60.55	60.71	60.55	60.59
868	AMEX	DGT	Mon, Jul 12, 2004	60.60	60.79	60.41	60.75
867	AMEX	DGT	Fri, Jul 9, 2004	60.66	60.66	60.66	60.66
866	AMEX	DGT	Thu, Jul 8, 2004	60.93	60.93	60.53	60.64
865	AMEX	DGT	Wed, Jul 7, 2004	60.69	60.85	60.60	60.85
864	AMEX	DGT	Tue, Jul 6, 2004	60.49	60.62	60.49	60.54
863	AMEX	DGT	Fri, Jul 2, 2004	61.05	61.05	60.91	60.91
862	AMEX	DGT	Thu, Jul 1, 2004	61.08	61.08	60.89	61.00
861	AMEX	DGT	Wed, Jun 30, 2004	61.63	61.63	61.11	61.42
860	AMEX	DGT	Tue, Jun 29, 2004	61.55	61.58	61.41	61.41
859	AMEX	DGT	Mon, Jun 28, 2004	61.93	62.06	61.50	61.99
858	AMEX	DGT	Fri, Jun 25, 2004	62.01	62.08	61.75	61.79
857	AMEX	DGT	Thu, Jun 24, 2004	61.82	62.15	61.69	61.69
856	AMEX	DGT	Wed, Jun 23, 2004	61.82	61.85	61.51	61.84
855	AMEX	DGT	Tue, Jun 22, 2004	61.40	61.69	61.10	61.69
854	AMEX	DGT	Mon, Jun 21, 2004	62.22	62.24	61.75	61.75
853	AMEX	DGT	Fri, Jun 18, 2004	61.61	62.38	61.58	62.00
852	AMEX	DGT	Thu, Jun 17, 2004	61.98	61.98	61.91	61.91
851	AMEX	DGT	Wed, Jun 16, 2004	61.98	61.98	61.83	61.98
850	AMEX	DGT	Tue, Jun 15, 2004	61.81	61.89	61.72	61.89
849	AMEX	DGT	Mon, Jun 14, 2004	61.62	61.62	61.20	61.30
848	AMEX	DGT	Thu, Jun 10, 2004	61.69	62.04	61.69	62.04
847	AMEX	DGT	Wed, Jun 9, 2004	62.15	62.15	61.71	61.77
846	AMEX	DGT	Tue, Jun 8, 2004	62.00	62.29	62.00	62.24
845	AMEX	DGT	Mon, Jun 7, 2004	61.79	62.20	61.79	62.16
844	AMEX	DGT	Fri, Jun 4, 2004	61.48	61.48	61.23	61.25
843	AMEX	DGT	Thu, Jun 3, 2004	61.20	61.20	61.07	61.07
842	AMEX	DGT	Wed, Jun 2, 2004	61.15	61.27	61.03	61.03
841	AMEX	DGT	Tue, Jun 1, 2004	61.01	61.01	60.61	60.61
840	AMEX	DGT	Fri, May 28, 2004	61.12	61.12	60.90	60.95
839	AMEX	DGT	Thu, May 27, 2004	61.20	61.20	60.83	60.94
838	AMEX	DGT	Wed, May 26, 2004	60.73	60.73	60.50	60.65
837	AMEX	DGT	Tue, May 25, 2004	59.79	60.55	59.79	60.55
836	AMEX	DGT	Mon, May 24, 2004	60.23	60.23	59.73	59.82
835	AMEX	DGT	Fri, May 21, 2004	59.78	60.10	59.75	59.75
834	AMEX	DGT	Thu, May 20, 2004	59.94	59.94	59.64	59.84
833	AMEX	DGT	Wed, May 19, 2004	60.03	60.31	59.78	59.93
832	AMEX	DGT	Tue, May 18, 2004	59.71	59.82	59.62	59.71
831	AMEX	DGT	Mon, May 17, 2004	59.33	59.62	59.33	59.50
830	AMEX	DGT	Fri, May 14, 2004	59.72	60.11	59.72	60.11
829	AMEX	DGT	Thu, May 13, 2004	60.00	60.04	59.80	59.80
828	AMEX	DGT	Wed, May 12, 2004	60.00	60.13	59.35	60.08
827	AMEX	DGT	Tue, May 11, 2004	59.85	60.00	59.70	60.00
826	AMEX	DGT	Mon, May 10, 2004	59.90	59.90	59.39	59.60
825	AMEX	DGT	Fri, May 7, 2004	60.89	60.95	60.76	60.76
824	AMEX	DGT	Thu, May 6, 2004	61.15	61.33	61.00	61.01
823	AMEX	DGT	Wed, May 5, 2004	61.55	61.82	61.55	61.77
822	AMEX	DGT	Tue, May 4, 2004	60.97	61.61	60.97	61.39
821	AMEX	DGT	Mon, May 3, 2004	60.75	61.10	60.75	60.75
820	AMEX	DGT	Fri, Apr 30, 2004	60.85	60.89	60.43	60.43
819	AMEX	DGT	Thu, Apr 29, 2004	60.81	61.40	60.51	60.66
818	AMEX	DGT	Wed, Apr 28, 2004	61.21	61.27	60.95	61.05
817	AMEX	DGT	Tue, Apr 27, 2004	62.09	62.15	61.90	62.15
816	AMEX	DGT	Mon, Apr 26, 2004	61.65	61.73	61.42	61.56
815	AMEX	DGT	Fri, Apr 23, 2004	61.36	61.50	61.36	61.50
814	AMEX	DGT	Thu, Apr 22, 2004	61.15	61.65	61.15	61.65
813	AMEX	DGT	Wed, Apr 21, 2004	61.12	61.12	60.64	61.10
812	AMEX	DGT	Tue, Apr 20, 2004	61.84	61.84	61.05	61.05
811	AMEX	DGT	Mon, Apr 19, 2004	61.69	61.73	61.45	61.63
810	AMEX	DGT	Fri, Apr 16, 2004	61.33	61.58	61.33	61.58
809	AMEX	DGT	Thu, Apr 15, 2004	61.02	61.30	60.93	60.93
808	AMEX	DGT	Wed, Apr 14, 2004	61.04	61.19	60.83	60.97
807	AMEX	DGT	Tue, Apr 13, 2004	61.65	61.65	61.17	61.21
806	AMEX	DGT	Mon, Apr 12, 2004	61.60	61.85	61.60	61.78
805	AMEX	DGT	Thu, Apr 8, 2004	62.09	62.09	61.38	61.38
804	AMEX	DGT	Wed, Apr 7, 2004	61.45	61.68	61.44	61.68
803	AMEX	DGT	Tue, Apr 6, 2004	61.55	61.81	61.49	61.81
802	AMEX	DGT	Mon, Apr 5, 2004	61.73	61.97	61.49	61.81
801	AMEX	DGT	Fri, Apr 2, 2004	61.78	61.78	61.42	61.71
800	AMEX	DGT	Thu, Apr 1, 2004	61.10	61.31	60.94	61.11
799	AMEX	DGT	Wed, Mar 31, 2004	60.90	60.92	60.55	60.75
798	AMEX	DGT	Tue, Mar 30, 2004	60.41	60.69	60.41	60.57
797	AMEX	DGT	Mon, Mar 29, 2004	60.25	60.66	60.25	60.59
796	AMEX	DGT	Fri, Mar 26, 2004	59.87	60.10	59.80	60.10
795	AMEX	DGT	Thu, Mar 25, 2004	59.37	59.81	59.10	59.63
794	AMEX	DGT	Wed, Mar 24, 2004	59.20	59.36	58.80	58.89
793	AMEX	DGT	Tue, Mar 23, 2004	59.25	59.50	59.20	59.20
792	AMEX	DGT	Mon, Mar 22, 2004	59.68	59.68	59.25	59.26
791	AMEX	DGT	Fri, Mar 19, 2004	60.25	60.42	59.87	59.96
790	AMEX	DGT	Thu, Mar 18, 2004	61.06	61.29	61.04	61.29
789	AMEX	DGT	Wed, Mar 17, 2004	60.73	61.13	60.73	61.13
788	AMEX	DGT	Tue, Mar 16, 2004	60.92	60.92	60.60	60.81
787	AMEX	DGT	Mon, Mar 15, 2004	60.84	60.84	60.41	60.44
786	AMEX	DGT	Fri, Mar 12, 2004	60.40	61.04	60.38	61.04
785	AMEX	DGT	Thu, Mar 11, 2004	61.24	61.48	60.50	60.50
784	AMEX	DGT	Wed, Mar 10, 2004	62.40	62.40	61.70	61.70
783	AMEX	DGT	Tue, Mar 9, 2004	62.60	62.66	62.25	62.49
782	AMEX	DGT	Mon, Mar 8, 2004	63.25	63.28	62.70	62.70
781	AMEX	DGT	Fri, Mar 5, 2004	62.90	63.19	62.75	63.19
780	AMEX	DGT	Thu, Mar 4, 2004	62.70	62.89	62.54	62.88
779	AMEX	DGT	Wed, Mar 3, 2004	63.48	63.48	62.27	62.75
778	AMEX	DGT	Tue, Mar 2, 2004	63.25	63.25	62.79	62.99
777	AMEX	DGT	Mon, Mar 1, 2004	63.00	63.33	62.78	63.32
776	AMEX	DGT	Fri, Feb 27, 2004	63.02	63.12	62.75	62.89
775	AMEX	DGT	Thu, Feb 26, 2004	62.86	63.07	62.81	63.00
774	AMEX	DGT	Wed, Feb 25, 2004	62.78	63.10	62.78	63.10
773	AMEX	DGT	Tue, Feb 24, 2004	62.75	63.22	62.75	62.98
772	AMEX	DGT	Mon, Feb 23, 2004	62.91	63.10	62.66	62.85
771	AMEX	DGT	Fri, Feb 20, 2004	63.00	63.00	62.69	62.96
770	AMEX	DGT	Thu, Feb 19, 2004	63.63	63.63	63.00	63.00
769	AMEX	DGT	Wed, Feb 18, 2004	63.56	63.56	63.20	63.22
768	AMEX	DGT	Tue, Feb 17, 2004	63.58	63.77	63.38	63.61
767	AMEX	DGT	Fri, Feb 13, 2004	63.54	63.54	62.99	62.99
766	AMEX	DGT	Thu, Feb 12, 2004	63.50	63.50	63.11	63.20
765	AMEX	DGT	Wed, Feb 11, 2004	63.15	63.68	63.00	63.68
764	AMEX	DGT	Tue, Feb 10, 2004	62.97	63.22	62.81	63.11
763	AMEX	DGT	Mon, Feb 9, 2004	62.77	63.04	62.77	62.85
762	AMEX	DGT	Fri, Feb 6, 2004	62.22	62.84	62.22	62.84
761	AMEX	DGT	Thu, Feb 5, 2004	62.30	62.30	62.02	62.13
760	AMEX	DGT	Wed, Feb 4, 2004	62.40	62.40	61.83	62.04
759	AMEX	DGT	Tue, Feb 3, 2004	62.42	62.42	62.20	62.40
758	AMEX	DGT	Mon, Feb 2, 2004	62.26	62.56	61.84	62.20
757	AMEX	DGT	Fri, Jan 30, 2004	62.24	62.24	61.89	62.10
756	AMEX	DGT	Thu, Jan 29, 2004	62.35	62.54	61.95	62.54
755	AMEX	DGT	Wed, Jan 28, 2004	63.25	63.25	62.12	62.12
754	AMEX	DGT	Tue, Jan 27, 2004	63.50	63.50	62.90	62.98
753	AMEX	DGT	Mon, Jan 26, 2004	63.00	63.45	62.81	63.45
752	AMEX	DGT	Fri, Jan 23, 2004	63.40	63.40	62.81	62.82
751	AMEX	DGT	Thu, Jan 22, 2004	63.60	63.64	63.18	63.23
750	AMEX	DGT	Wed, Jan 21, 2004	62.60	63.35	62.46	63.34
749	AMEX	DGT	Tue, Jan 20, 2004	62.78	62.82	62.48	62.67
748	AMEX	DGT	Fri, Jan 16, 2004	62.33	62.42	62.08	62.35
747	AMEX	DGT	Thu, Jan 15, 2004	62.25	62.51	62.02	62.16
746	AMEX	DGT	Wed, Jan 14, 2004	62.10	62.54	62.10	62.41
745	AMEX	DGT	Tue, Jan 13, 2004	62.58	62.79	61.88	62.00
744	AMEX	DGT	Mon, Jan 12, 2004	62.55	62.62	62.34	62.55
743	AMEX	DGT	Fri, Jan 9, 2004	62.30	62.75	62.21	62.30
742	AMEX	DGT	Thu, Jan 8, 2004	62.83	62.86	62.57	62.79
741	AMEX	DGT	Wed, Jan 7, 2004	62.33	62.33	62.00	62.31
740	AMEX	DGT	Tue, Jan 6, 2004	62.30	62.49	62.28	62.49
739	AMEX	DGT	Mon, Jan 5, 2004	61.93	62.27	61.82	62.27
738	AMEX	DGT	Fri, Jan 2, 2004	61.70	61.83	61.34	61.34
737	AMEX	DGT	Wed, Dec 31, 2003	61.23	61.23	60.95	61.22
736	AMEX	DGT	Tue, Dec 30, 2003	61.03	61.03	60.76	61.00
735	AMEX	DGT	Mon, Dec 29, 2003	60.40	60.66	60.39	60.66
734	AMEX	DGT	Fri, Dec 26, 2003	60.39	60.40	60.39	60.40
733	AMEX	DGT	Wed, Dec 24, 2003	60.20	60.22	59.98	60.22
732	AMEX	DGT	Tue, Dec 23, 2003	60.22	60.25	60.10	60.17
731	AMEX	DGT	Mon, Dec 22, 2003	60.07	60.10	59.89	60.10
730	AMEX	DGT	Fri, Dec 19, 2003	60.30	60.30	59.75	60.00
729	AMEX	DGT	Thu, Dec 18, 2003	59.82	60.29	59.82	60.29
728	AMEX	DGT	Wed, Dec 17, 2003	59.37	59.51	59.25	59.51
727	AMEX	DGT	Tue, Dec 16, 2003	59.34	59.60	59.34	59.60
726	AMEX	DGT	Mon, Dec 15, 2003	59.59	59.59	59.06	59.06
725	AMEX	DGT	Fri, Dec 12, 2003	58.97	59.05	58.91	59.02
724	AMEX	DGT	Thu, Dec 11, 2003	58.86	59.18	58.86	59.18
723	AMEX	DGT	Wed, Dec 10, 2003	58.43	58.55	58.43	58.53
722	AMEX	DGT	Tue, Dec 9, 2003	58.76	58.76	58.51	58.51
721	AMEX	DGT	Mon, Dec 8, 2003	58.35	58.37	58.35	58.37
720	AMEX	DGT	Fri, Dec 5, 2003	58.29	58.30	58.25	58.30
719	AMEX	DGT	Thu, Dec 4, 2003	58.40	58.47	58.21	58.47
718	AMEX	DGT	Wed, Dec 3, 2003	58.35	58.58	58.19	58.26
717	AMEX	DGT	Tue, Dec 2, 2003	58.28	58.33	58.28	58.30
716	AMEX	DGT	Mon, Dec 1, 2003	57.88	58.29	57.88	58.29
715	AMEX	DGT	Fri, Nov 28, 2003	57.42	57.54	57.42	57.54
714	AMEX	DGT	Wed, Nov 26, 2003	57.66	57.66	57.18	57.34
713	AMEX	DGT	Tue, Nov 25, 2003	57.31	57.39	57.31	57.39
712	AMEX	DGT	Mon, Nov 24, 2003	57.40	57.40	57.40	57.40
711	AMEX	DGT	Thu, Nov 20, 2003	57.04	57.08	56.88	56.88
710	AMEX	DGT	Wed, Nov 19, 2003	57.10	57.30	57.10	57.14
709	AMEX	DGT	Tue, Nov 18, 2003	57.39	57.39	56.96	56.96
708	AMEX	DGT	Mon, Nov 17, 2003	56.77	56.82	56.67	56.67
707	AMEX	DGT	Fri, Nov 14, 2003	57.90	57.90	57.31	57.31
706	AMEX	DGT	Thu, Nov 13, 2003	57.20	57.36	57.20	57.35
705	AMEX	DGT	Wed, Nov 12, 2003	56.84	57.05	56.74	57.05
704	AMEX	DGT	Tue, Nov 11, 2003	56.57	56.61	56.57	56.60
703	AMEX	DGT	Mon, Nov 10, 2003	56.74	56.74	56.40	56.40
702	AMEX	DGT	Fri, Nov 7, 2003	57.19	57.19	57.04	57.04
701	AMEX	DGT	Thu, Nov 6, 2003	56.74	56.91	56.74	56.91
700	AMEX	DGT	Wed, Nov 5, 2003	56.54	56.54	56.42	56.47
699	AMEX	DGT	Tue, Nov 4, 2003	57.14	57.14	56.62	56.62
698	AMEX	DGT	Mon, Nov 3, 2003	57.11	57.23	57.11	57.23
697	AMEX	DGT	Fri, Oct 31, 2003	56.68	56.68	56.68	56.68
696	AMEX	DGT	Thu, Oct 30, 2003	57.03	57.03	56.50	56.50
695	AMEX	DGT	Wed, Oct 29, 2003	56.80	56.80	56.76	56.76
694	AMEX	DGT	Tue, Oct 28, 2003	56.54	56.54	56.54	56.54
693	AMEX	DGT	Mon, Oct 27, 2003	56.16	56.22	56.16	56.22
692	AMEX	DGT	Fri, Oct 24, 2003	56.06	56.16	56.06	56.16
691	AMEX	DGT	Thu, Oct 23, 2003	56.43	56.62	56.43	56.49
690	AMEX	DGT	Wed, Oct 22, 2003	56.72	56.72	56.56	56.56
689	AMEX	DGT	Tue, Oct 21, 2003	57.18	57.50	57.18	57.38
688	AMEX	DGT	Mon, Oct 20, 2003	57.08	57.08	57.01	57.01
687	AMEX	DGT	Fri, Oct 17, 2003	56.89	57.04	56.89	57.04
686	AMEX	DGT	Thu, Oct 16, 2003	57.29	57.44	57.29	57.36
685	AMEX	DGT	Wed, Oct 15, 2003	57.46	57.46	57.31	57.45
684	AMEX	DGT	Mon, Oct 13, 2003	57.46	57.46	57.03	57.03
683	AMEX	DGT	Fri, Oct 10, 2003	56.91	57.09	56.80	57.02
682	AMEX	DGT	Thu, Oct 9, 2003	56.75	56.75	56.75	56.75
681	AMEX	DGT	Wed, Oct 8, 2003	56.76	56.95	56.76	56.80
680	AMEX	DGT	Tue, Oct 7, 2003	56.73	56.95	56.55	56.91
679	AMEX	DGT	Mon, Oct 6, 2003	56.98	56.98	56.98	56.98
678	AMEX	DGT	Fri, Oct 3, 2003	57.20	57.20	57.20	57.20
677	AMEX	DGT	Thu, Oct 2, 2003	56.00	56.27	56.00	56.27
676	AMEX	DGT	Wed, Oct 1, 2003	55.76	56.15	55.76	56.15
675	AMEX	DGT	Tue, Sep 30, 2003	54.90	54.90	54.90	54.90
674	AMEX	DGT	Mon, Sep 29, 2003	55.08	55.53	55.07	55.53
673	AMEX	DGT	Fri, Sep 26, 2003	55.40	55.40	55.05	55.05
672	AMEX	DGT	Thu, Sep 25, 2003	55.50	55.99	55.28	55.41
671	AMEX	DGT	Wed, Sep 24, 2003	56.39	56.39	55.35	55.35
670	AMEX	DGT	Tue, Sep 23, 2003	56.10	56.24	56.10	56.15
669	AMEX	DGT	Mon, Sep 22, 2003	56.36	56.36	55.91	55.95
668	AMEX	DGT	Fri, Sep 19, 2003	56.70	56.80	56.45	56.75
667	AMEX	DGT	Thu, Sep 18, 2003	56.62	57.39	56.62	57.39
666	AMEX	DGT	Wed, Sep 17, 2003	56.90	56.92	56.62	56.62
665	AMEX	DGT	Tue, Sep 16, 2003	55.92	56.50	55.92	56.50
664	AMEX	DGT	Mon, Sep 15, 2003	56.11	56.11	55.89	55.89
663	AMEX	DGT	Thu, Sep 11, 2003	55.73	56.28	55.73	56.07
662	AMEX	DGT	Wed, Sep 10, 2003	56.08	56.08	55.65	55.86
661	AMEX	DGT	Tue, Sep 9, 2003	56.20	56.20	56.10	56.10
660	AMEX	DGT	Mon, Sep 8, 2003	56.20	56.45	56.20	56.45
659	AMEX	DGT	Fri, Sep 5, 2003	55.98	55.98	55.52	55.52
658	AMEX	DGT	Thu, Sep 4, 2003	55.47	55.93	55.47	55.93
657	AMEX	DGT	Wed, Sep 3, 2003	55.65	55.78	55.56	55.64
656	AMEX	DGT	Tue, Sep 2, 2003	54.75	55.21	54.32	55.21
655	AMEX	DGT	Fri, Aug 29, 2003	54.60	54.60	54.10	54.10
654	AMEX	DGT	Thu, Aug 28, 2003	53.87	54.40	53.87	54.40
653	AMEX	DGT	Mon, Aug 25, 2003	54.09	54.09	53.91	53.91
652	AMEX	DGT	Fri, Aug 22, 2003	54.65	54.65	54.46	54.46
651	AMEX	DGT	Thu, Aug 21, 2003	54.88	54.95	54.35	54.35
650	AMEX	DGT	Wed, Aug 20, 2003	54.64	54.71	54.64	54.71
649	AMEX	DGT	Tue, Aug 19, 2003	54.58	54.95	54.54	54.58
648	AMEX	DGT	Mon, Aug 18, 2003	54.89	54.97	54.89	54.97
647	AMEX	DGT	Thu, Aug 14, 2003	54.40	54.56	54.40	54.50
646	AMEX	DGT	Wed, Aug 13, 2003	54.22	54.22	54.22	54.22
645	AMEX	DGT	Tue, Aug 12, 2003	54.12	54.23	54.12	54.23
644	AMEX	DGT	Mon, Aug 11, 2003	54.00	54.16	53.95	54.09
643	AMEX	DGT	Fri, Aug 8, 2003	54.23	54.23	53.92	53.92
642	AMEX	DGT	Thu, Aug 7, 2003	53.24	53.58	53.24	53.58
641	AMEX	DGT	Wed, Aug 6, 2003	53.25	53.64	53.15	53.40
640	AMEX	DGT	Tue, Aug 5, 2003	53.81	54.03	53.21	53.25
639	AMEX	DGT	Mon, Aug 4, 2003	53.93	53.93	53.46	53.76
638	AMEX	DGT	Fri, Aug 1, 2003	54.10	54.10	53.63	53.85
637	AMEX	DGT	Thu, Jul 31, 2003	54.64	55.19	54.45	54.45
636	AMEX	DGT	Wed, Jul 30, 2003	54.57	54.57	54.26	54.47
635	AMEX	DGT	Tue, Jul 29, 2003	54.95	54.95	54.23	54.28
634	AMEX	DGT	Mon, Jul 28, 2003	54.85	54.95	54.82	54.95
633	AMEX	DGT	Fri, Jul 25, 2003	54.34	54.34	54.11	54.11
632	AMEX	DGT	Thu, Jul 24, 2003	54.49	54.49	54.06	54.06
631	AMEX	DGT	Wed, Jul 23, 2003	54.04	54.08	53.91	54.08
630	AMEX	DGT	Tue, Jul 22, 2003	53.81	54.18	53.62	54.18
629	AMEX	DGT	Mon, Jul 21, 2003	54.18	54.18	53.61	53.72
628	AMEX	DGT	Fri, Jul 18, 2003	54.05	54.20	53.95	54.20
627	AMEX	DGT	Thu, Jul 17, 2003	54.08	54.21	53.89	53.91
626	AMEX	DGT	Wed, Jul 16, 2003	54.87	54.87	54.57	54.71
625	AMEX	DGT	Tue, Jul 15, 2003	55.58	55.58	54.71	54.71
624	AMEX	DGT	Mon, Jul 14, 2003	55.62	55.84	55.62	55.80
623	AMEX	DGT	Fri, Jul 11, 2003	54.49	55.13	54.49	54.86
622	AMEX	DGT	Thu, Jul 10, 2003	54.90	54.90	54.30	54.60
621	AMEX	DGT	Wed, Jul 9, 2003	55.42	55.51	55.21	55.42
620	AMEX	DGT	Tue, Jul 8, 2003	55.58	55.60	55.14	55.60
619	AMEX	DGT	Mon, Jul 7, 2003	55.15	55.65	55.15	55.65
618	AMEX	DGT	Thu, Jul 3, 2003	54.58	54.78	52.40	52.40
617	AMEX	DGT	Wed, Jul 2, 2003	54.68	54.81	54.48	54.80
616	AMEX	DGT	Tue, Jul 1, 2003	53.68	54.30	53.49	54.30
615	AMEX	DGT	Mon, Jun 30, 2003	54.66	54.66	54.25	54.31
614	AMEX	DGT	Fri, Jun 27, 2003	54.85	54.85	54.35	54.35
613	AMEX	DGT	Thu, Jun 26, 2003	54.51	54.88	54.35	54.77
612	AMEX	DGT	Wed, Jun 25, 2003	55.23	55.26	54.57	54.57
611	AMEX	DGT	Tue, Jun 24, 2003	54.89	55.09	54.82	55.08
610	AMEX	DGT	Mon, Jun 23, 2003	55.05	55.11	54.81	55.11
609	AMEX	DGT	Fri, Jun 20, 2003	55.83	55.95	55.52	55.79
608	AMEX	DGT	Thu, Jun 19, 2003	56.08	56.35	56.08	56.35
607	AMEX	DGT	Wed, Jun 18, 2003	56.73	57.20	56.73	56.95
606	AMEX	DGT	Tue, Jun 17, 2003	56.79	57.05	56.75	57.05
605	AMEX	DGT	Mon, Jun 16, 2003	55.79	56.60	55.79	56.60
604	AMEX	DGT	Fri, Jun 13, 2003	55.81	55.81	55.30	55.30
603	AMEX	DGT	Thu, Jun 12, 2003	56.00	56.04	55.87	56.04
602	AMEX	DGT	Wed, Jun 11, 2003	55.30	55.90	55.30	55.90
601	AMEX	DGT	Tue, Jun 10, 2003	54.91	55.00	54.91	55.00
600	AMEX	DGT	Mon, Jun 9, 2003	54.80	54.80	54.72	54.80
599	AMEX	DGT	Fri, Jun 6, 2003	55.71	55.85	55.25	55.25
598	AMEX	DGT	Thu, Jun 5, 2003	54.50	54.98	54.50	54.98
597	AMEX	DGT	Wed, Jun 4, 2003	54.50	54.92	54.50	54.92
596	AMEX	DGT	Tue, Jun 3, 2003	54.11	54.15	54.06	54.13
595	AMEX	DGT	Mon, Jun 2, 2003	54.05	54.41	53.96	53.96
594	AMEX	DGT	Fri, May 30, 2003	53.85	53.85	53.67	53.78
593	AMEX	DGT	Thu, May 29, 2003	53.39	53.69	53.19	53.20
592	AMEX	DGT	Wed, May 28, 2003	53.41	53.50	53.20	53.50
591	AMEX	DGT	Tue, May 27, 2003	52.85	53.20	52.85	53.20
590	AMEX	DGT	Fri, May 23, 2003	52.33	52.40	52.30	52.40
589	AMEX	DGT	Thu, May 22, 2003	52.09	52.20	52.09	52.18
588	AMEX	DGT	Wed, May 21, 2003	51.75	51.75	51.30	51.60
587	AMEX	DGT	Tue, May 20, 2003	51.81	51.81	51.65	51.77
586	AMEX	DGT	Mon, May 19, 2003	52.46	52.48	51.70	51.70
585	AMEX	DGT	Fri, May 16, 2003	53.34	53.34	53.07	53.07
584	AMEX	DGT	Thu, May 15, 2003	52.85	53.13	52.83	53.13
583	AMEX	DGT	Wed, May 14, 2003	52.90	52.90	52.57	52.57
582	AMEX	DGT	Tue, May 13, 2003	52.63	52.85	52.63	52.85
581	AMEX	DGT	Mon, May 12, 2003	52.62	53.16	52.62	53.12
580	AMEX	DGT	Fri, May 9, 2003	52.18	52.56	52.18	52.56
579	AMEX	DGT	Thu, May 8, 2003	52.27	52.27	51.90	52.02
578	AMEX	DGT	Wed, May 7, 2003	52.53	52.75	52.53	52.75
577	AMEX	DGT	Tue, May 6, 2003	52.57	52.68	52.57	52.68
576	AMEX	DGT	Mon, May 5, 2003	52.54	52.54	52.40	52.51
575	AMEX	DGT	Fri, May 2, 2003	51.50	52.42	51.50	52.23
574	AMEX	DGT	Thu, May 1, 2003	51.08	51.08	51.08	51.08
573	AMEX	DGT	Wed, Apr 30, 2003	51.30	51.30	51.30	51.30
572	AMEX	DGT	Tue, Apr 29, 2003	51.75	51.75	51.41	51.41
571	AMEX	DGT	Mon, Apr 28, 2003	51.22	51.22	51.22	51.22
570	AMEX	DGT	Fri, Apr 25, 2003	50.59	50.59	50.45	50.45
569	AMEX	DGT	Thu, Apr 24, 2003	50.85	51.10	50.85	51.10
568	AMEX	DGT	Wed, Apr 23, 2003	51.48	51.71	51.30	51.57
567	AMEX	DGT	Tue, Apr 22, 2003	50.02	51.34	50.02	51.34
566	AMEX	DGT	Mon, Apr 21, 2003	50.60	50.60	50.25	50.25
565	AMEX	DGT	Wed, Apr 16, 2003	50.20	50.20	49.43	49.60
564	AMEX	DGT	Tue, Apr 15, 2003	49.95	50.13	49.95	50.05
563	AMEX	DGT	Mon, Apr 14, 2003	49.58	49.88	49.58	49.88
562	AMEX	DGT	Fri, Apr 11, 2003	49.59	49.59	48.89	48.89
561	AMEX	DGT	Thu, Apr 10, 2003	49.28	49.28	49.00	49.16
560	AMEX	DGT	Wed, Apr 9, 2003	49.76	50.10	49.74	49.75
559	AMEX	DGT	Tue, Apr 8, 2003	49.85	49.85	49.60	49.75
558	AMEX	DGT	Mon, Apr 7, 2003	50.80	50.84	50.38	50.38
557	AMEX	DGT	Fri, Apr 4, 2003	49.08	49.45	49.08	49.45
556	AMEX	DGT	Thu, Apr 3, 2003	49.39	49.39	49.31	49.31
555	AMEX	DGT	Wed, Apr 2, 2003	49.20	49.43	49.00	49.43
554	AMEX	DGT	Tue, Apr 1, 2003	47.70	48.34	47.70	48.23
553	AMEX	DGT	Mon, Mar 31, 2003	47.30	47.75	47.24	47.75
552	AMEX	DGT	Fri, Mar 28, 2003	48.35	48.53	48.25	48.25
551	AMEX	DGT	Thu, Mar 27, 2003	48.37	48.37	48.30	48.30
550	AMEX	DGT	Wed, Mar 26, 2003	49.02	49.24	48.98	48.98
549	AMEX	DGT	Tue, Mar 25, 2003	49.12	49.27	49.12	49.24
548	AMEX	DGT	Mon, Mar 24, 2003	49.18	49.30	48.69	48.85
547	AMEX	DGT	Fri, Mar 21, 2003	50.15	50.20	49.99	50.20
546	AMEX	DGT	Wed, Mar 19, 2003	49.03	49.25	48.71	49.25
545	AMEX	DGT	Tue, Mar 18, 2003	48.34	48.36	48.34	48.36
544	AMEX	DGT	Mon, Mar 17, 2003	47.11	48.25	47.11	48.25
543	AMEX	DGT	Fri, Mar 14, 2003	47.02	47.30	46.85	47.12
542	AMEX	DGT	Thu, Mar 13, 2003	45.82	46.77	45.82	46.77
541	AMEX	DGT	Wed, Mar 12, 2003	44.87	44.87	44.87	44.87
540	AMEX	DGT	Tue, Mar 11, 2003	45.56	45.69	45.39	45.61
539	AMEX	DGT	Fri, Mar 7, 2003	46.04	46.73	46.04	46.73
538	AMEX	DGT	Wed, Mar 5, 2003	46.49	47.03	46.49	47.03
537	AMEX	DGT	Tue, Mar 4, 2003	46.94	46.94	46.94	46.94
536	AMEX	DGT	Mon, Mar 3, 2003	48.03	48.03	47.68	47.68
535	AMEX	DGT	Fri, Feb 28, 2003	47.52	47.52	47.25	47.25
534	AMEX	DGT	Thu, Feb 27, 2003	46.61	47.02	46.61	46.77
533	AMEX	DGT	Wed, Feb 26, 2003	47.18	47.18	46.66	46.66
532	AMEX	DGT	Tue, Feb 25, 2003	46.54	46.70	46.30	46.70
531	AMEX	DGT	Mon, Feb 24, 2003	47.41	47.41	47.41	47.41
530	AMEX	DGT	Thu, Feb 20, 2003	47.60	47.60	47.60	47.60
529	AMEX	DGT	Wed, Feb 19, 2003	47.90	47.90	47.83	47.83
528	AMEX	DGT	Tue, Feb 18, 2003	47.95	48.36	47.95	48.36
527	AMEX	DGT	Fri, Feb 14, 2003	46.74	47.15	46.74	47.15
526	AMEX	DGT	Thu, Feb 13, 2003	46.09	46.44	45.81	46.41
525	AMEX	DGT	Wed, Feb 12, 2003	46.65	46.65	46.22	46.40
524	AMEX	DGT	Tue, Feb 11, 2003	46.95	46.95	46.71	46.82
523	AMEX	DGT	Mon, Feb 10, 2003	47.00	47.00	46.70	46.88
522	AMEX	DGT	Fri, Feb 7, 2003	47.18	47.18	47.18	47.18
521	AMEX	DGT	Thu, Feb 6, 2003	47.44	47.45	47.44	47.45
520	AMEX	DGT	Wed, Feb 5, 2003	48.05	48.05	48.05	48.05
519	AMEX	DGT	Tue, Feb 4, 2003	47.98	48.13	47.84	47.84
518	AMEX	DGT	Mon, Feb 3, 2003	48.82	48.92	48.82	48.86
517	AMEX	DGT	Fri, Jan 31, 2003	47.30	48.20	47.30	48.20
516	AMEX	DGT	Thu, Jan 30, 2003	48.58	48.58	47.88	47.88
515	AMEX	DGT	Wed, Jan 29, 2003	47.44	48.37	47.44	48.13
514	AMEX	DGT	Tue, Jan 28, 2003	47.74	47.87	47.43	47.75
513	AMEX	DGT	Mon, Jan 27, 2003	47.88	47.88	47.04	47.04
512	AMEX	DGT	Fri, Jan 24, 2003	48.76	48.76	48.67	48.67
511	AMEX	DGT	Thu, Jan 23, 2003	49.24	49.24	49.24	49.24
510	AMEX	DGT	Wed, Jan 22, 2003	49.85	49.89	49.40	49.40
509	AMEX	DGT	Tue, Jan 21, 2003	50.68	50.68	50.00	50.00
508	AMEX	DGT	Fri, Jan 17, 2003	50.95	50.95	50.72	50.80
507	AMEX	DGT	Thu, Jan 16, 2003	52.20	52.20	52.20	52.20
506	AMEX	DGT	Wed, Jan 15, 2003	52.27	52.37	52.00	52.00
505	AMEX	DGT	Tue, Jan 14, 2003	52.86	52.86	52.86	52.86
504	AMEX	DGT	Mon, Jan 13, 2003	52.66	52.75	52.55	52.55
503	AMEX	DGT	Fri, Jan 10, 2003	52.45	52.45	52.33	52.33
502	AMEX	DGT	Thu, Jan 9, 2003	52.05	52.41	52.05	52.35
501	AMEX	DGT	Tue, Jan 7, 2003	52.30	52.32	52.15	52.15
500	AMEX	DGT	Mon, Jan 6, 2003	52.10	52.59	52.08	52.59
499	AMEX	DGT	Fri, Jan 3, 2003	51.75	51.75	51.63	51.63
498	AMEX	DGT	Thu, Jan 2, 2003	50.39	51.60	50.39	51.60
497	AMEX	DGT	Tue, Dec 31, 2002	49.68	50.00	49.68	50.00
496	AMEX	DGT	Mon, Dec 30, 2002	49.77	49.97	49.77	49.97
495	AMEX	DGT	Fri, Dec 27, 2002	50.27	50.27	50.27	50.27
494	AMEX	DGT	Thu, Dec 26, 2002	50.71	51.10	50.40	50.40
493	AMEX	DGT	Tue, Dec 24, 2002	50.77	50.96	50.77	50.96
492	AMEX	DGT	Mon, Dec 23, 2002	50.89	51.20	50.70	50.70
491	AMEX	DGT	Fri, Dec 20, 2002	50.71	50.86	50.70	50.86
490	AMEX	DGT	Thu, Dec 19, 2002	50.75	50.75	49.95	49.95
489	AMEX	DGT	Wed, Dec 18, 2002	50.45	50.45	50.45	50.45
488	AMEX	DGT	Tue, Dec 17, 2002	51.58	51.68	51.36	51.68
487	AMEX	DGT	Mon, Dec 16, 2002	51.50	51.60	51.50	51.60
486	AMEX	DGT	Fri, Dec 13, 2002	50.50	50.90	50.45	50.80
485	AMEX	DGT	Thu, Dec 12, 2002	51.40	51.40	51.40	51.40
484	AMEX	DGT	Wed, Dec 11, 2002	51.41	51.41	51.30	51.39
483	AMEX	DGT	Tue, Dec 10, 2002	51.09	51.09	51.07	51.07
482	AMEX	DGT	Mon, Dec 9, 2002	51.40	51.40	51.08	51.08
481	AMEX	DGT	Fri, Dec 6, 2002	50.93	51.97	50.93	51.97
480	AMEX	DGT	Thu, Dec 5, 2002	51.72	51.72	51.72	51.72
479	AMEX	DGT	Wed, Dec 4, 2002	51.89	52.43	51.89	52.39
478	AMEX	DGT	Tue, Dec 3, 2002	52.83	52.87	52.60	52.60
477	AMEX	DGT	Mon, Dec 2, 2002	54.00	54.00	53.08	53.21
476	AMEX	DGT	Wed, Nov 27, 2002	53.11	53.92	53.11	53.92
475	AMEX	DGT	Tue, Nov 26, 2002	52.75	52.75	52.41	52.41
474	AMEX	DGT	Mon, Nov 25, 2002	53.25	53.59	52.85	53.56
473	AMEX	DGT	Fri, Nov 22, 2002	53.73	53.73	53.38	53.38
472	AMEX	DGT	Thu, Nov 21, 2002	53.55	53.63	53.55	53.59
471	AMEX	DGT	Wed, Nov 20, 2002	52.32	52.56	52.04	52.56
470	AMEX	DGT	Mon, Nov 18, 2002	52.31	52.35	52.25	52.25
469	AMEX	DGT	Fri, Nov 15, 2002	51.41	52.10	51.41	52.10
468	AMEX	DGT	Wed, Nov 13, 2002	51.10	51.10	50.96	50.96
467	AMEX	DGT	Tue, Nov 12, 2002	51.04	51.50	51.04	51.50
466	AMEX	DGT	Mon, Nov 11, 2002	50.94	50.94	50.94	50.94
465	AMEX	DGT	Fri, Nov 8, 2002	51.72	51.75	51.48	51.66
464	AMEX	DGT	Thu, Nov 7, 2002	51.99	51.99	51.65	51.65
463	AMEX	DGT	Wed, Nov 6, 2002	52.80	52.80	52.05	52.05
462	AMEX	DGT	Tue, Nov 5, 2002	51.82	52.81	51.82	52.81
461	AMEX	DGT	Mon, Nov 4, 2002	52.35	52.84	52.20	52.20
460	AMEX	DGT	Thu, Oct 31, 2002	51.10	51.10	50.22	50.22
459	AMEX	DGT	Wed, Oct 30, 2002	49.90	50.47	49.90	50.42
458	AMEX	DGT	Tue, Oct 29, 2002	50.55	50.55	49.30	50.24
457	AMEX	DGT	Mon, Oct 28, 2002	51.65	51.65	50.59	50.59
456	AMEX	DGT	Fri, Oct 25, 2002	50.50	51.05	50.50	51.05
455	AMEX	DGT	Thu, Oct 24, 2002	50.50	50.50	49.88	49.88
454	AMEX	DGT	Wed, Oct 23, 2002	50.00	50.50	50.00	50.50
453	AMEX	DGT	Tue, Oct 22, 2002	50.50	50.50	50.50	50.50
452	AMEX	DGT	Mon, Oct 21, 2002	49.96	51.45	49.96	51.45
451	AMEX	DGT	Fri, Oct 18, 2002	50.75	50.75	50.75	50.75
450	AMEX	DGT	Thu, Oct 17, 2002	50.30	50.70	50.30	50.65
449	AMEX	DGT	Mon, Oct 14, 2002	47.50	48.00	47.50	48.00
448	AMEX	DGT	Fri, Oct 11, 2002	48.00	48.00	48.00	48.00
447	AMEX	DGT	Thu, Oct 10, 2002	44.85	45.05	44.85	45.05
446	AMEX	DGT	Wed, Oct 9, 2002	44.45	45.00	44.45	44.80
445	AMEX	DGT	Tue, Oct 8, 2002	45.62	45.90	45.62	45.90
444	AMEX	DGT	Mon, Oct 7, 2002	46.36	46.36	45.42	45.42
443	AMEX	DGT	Fri, Oct 4, 2002	46.35	46.35	46.35	46.35
442	AMEX	DGT	Thu, Oct 3, 2002	47.10	47.10	47.10	47.10
441	AMEX	DGT	Wed, Oct 2, 2002	47.50	48.00	47.50	48.00
440	AMEX	DGT	Tue, Oct 1, 2002	45.60	45.60	45.60	45.60
439	AMEX	DGT	Mon, Sep 30, 2002	45.70	45.80	44.49	45.80
438	AMEX	DGT	Fri, Sep 27, 2002	46.73	46.90	46.73	46.90
437	AMEX	DGT	Thu, Sep 26, 2002	47.50	47.95	47.20	47.75
436	AMEX	DGT	Wed, Sep 25, 2002	45.65	45.65	45.65	45.65
435	AMEX	DGT	Tue, Sep 24, 2002	45.35	45.35	45.30	45.30
434	AMEX	DGT	Mon, Sep 23, 2002	46.95	46.95	46.33	46.77
433	AMEX	DGT	Fri, Sep 20, 2002	46.35	47.35	46.35	47.35
432	AMEX	DGT	Thu, Sep 19, 2002	48.35	48.35	47.07	47.07
431	AMEX	DGT	Wed, Sep 18, 2002	47.65	48.50	47.65	48.50
430	AMEX	DGT	Tue, Sep 17, 2002	50.95	50.95	49.40	49.40
429	AMEX	DGT	Mon, Sep 16, 2002	49.10	49.26	49.10	49.26
428	AMEX	DGT	Fri, Sep 13, 2002	49.00	49.85	49.00	49.85
427	AMEX	DGT	Thu, Sep 12, 2002	50.35	50.57	50.35	50.57
426	AMEX	DGT	Wed, Sep 11, 2002	51.30	51.30	51.30	51.30
425	AMEX	DGT	Tue, Sep 10, 2002	50.32	50.32	50.32	50.32
424	AMEX	DGT	Fri, Sep 6, 2002	49.85	50.77	49.81	49.81
423	AMEX	DGT	Thu, Sep 5, 2002	49.95	49.98	49.00	49.26
422	AMEX	DGT	Wed, Sep 4, 2002	50.00	50.00	50.00	50.00
421	AMEX	DGT	Tue, Sep 3, 2002	50.15	50.15	49.33	49.36
420	AMEX	DGT	Fri, Aug 30, 2002	51.85	51.85	51.74	51.74
419	AMEX	DGT	Thu, Aug 29, 2002	51.65	52.67	51.65	52.67
418	AMEX	DGT	Wed, Aug 28, 2002	53.07	53.07	52.12	52.12
417	AMEX	DGT	Tue, Aug 27, 2002	53.61	53.61	53.61	53.61
416	AMEX	DGT	Mon, Aug 26, 2002	53.95	54.47	53.00	54.47
415	AMEX	DGT	Fri, Aug 23, 2002	54.20	54.20	54.20	54.20
414	AMEX	DGT	Thu, Aug 22, 2002	54.80	55.18	54.80	54.97
413	AMEX	DGT	Wed, Aug 21, 2002	53.35	54.55	53.35	53.90
412	AMEX	DGT	Tue, Aug 20, 2002	54.22	54.22	54.22	54.22
411	AMEX	DGT	Mon, Aug 19, 2002	54.00	54.70	54.00	54.00
410	AMEX	DGT	Fri, Aug 16, 2002	53.22	53.22	53.22	53.22
409	AMEX	DGT	Thu, Aug 15, 2002	53.90	53.90	53.47	53.47
408	AMEX	DGT	Wed, Aug 14, 2002	50.65	53.12	50.43	53.12
407	AMEX	DGT	Tue, Aug 13, 2002	51.50	52.46	51.50	52.46
406	AMEX	DGT	Mon, Aug 12, 2002	51.00	51.30	51.00	51.30
405	AMEX	DGT	Fri, Aug 9, 2002	51.53	52.40	51.53	51.91
404	AMEX	DGT	Wed, Aug 7, 2002	49.77	50.48	49.77	50.48
403	AMEX	DGT	Tue, Aug 6, 2002	48.70	50.08	48.70	50.03
402	AMEX	DGT	Mon, Aug 5, 2002	48.99	48.99	47.42	47.42
401	AMEX	DGT	Fri, Aug 2, 2002	49.45	49.45	49.45	49.45
400	AMEX	DGT	Thu, Aug 1, 2002	50.67	50.67	50.67	50.67
399	AMEX	DGT	Wed, Jul 31, 2002	51.40	51.40	51.40	51.40
398	AMEX	DGT	Tue, Jul 30, 2002	50.85	51.92	50.85	51.92
397	AMEX	DGT	Mon, Jul 29, 2002	50.10	51.20	50.05	50.05
396	AMEX	DGT	Fri, Jul 26, 2002	47.30	48.29	47.30	48.29
395	AMEX	DGT	Thu, Jul 25, 2002	47.15	48.05	46.46	46.46
394	AMEX	DGT	Wed, Jul 24, 2002	43.65	46.55	43.47	46.55
393	AMEX	DGT	Tue, Jul 23, 2002	45.40	45.48	45.25	45.25
392	AMEX	DGT	Mon, Jul 22, 2002	48.96	48.96	46.13	46.65
391	AMEX	DGT	Fri, Jul 19, 2002	49.10	49.67	48.72	49.67
390	AMEX	DGT	Thu, Jul 18, 2002	50.40	50.40	50.40	50.40
389	AMEX	DGT	Wed, Jul 17, 2002	51.65	51.65	51.05	51.05
388	AMEX	DGT	Tue, Jul 16, 2002	51.35	51.35	50.38	50.38
387	AMEX	DGT	Mon, Jul 15, 2002	51.00	51.50	49.90	51.50
386	AMEX	DGT	Fri, Jul 12, 2002	52.20	53.56	52.20	53.56
385	AMEX	DGT	Thu, Jul 11, 2002	51.55	52.60	51.55	52.60
384	AMEX	DGT	Wed, Jul 10, 2002	54.05	54.20	52.85	52.85
383	AMEX	DGT	Tue, Jul 9, 2002	54.40	54.40	54.40	54.40
382	AMEX	DGT	Mon, Jul 8, 2002	56.40	56.40	56.38	56.38
381	AMEX	DGT	Fri, Jul 5, 2002	54.30	56.38	54.30	56.38
380	AMEX	DGT	Wed, Jul 3, 2002	54.10	54.10	53.52	53.52
379	AMEX	DGT	Tue, Jul 2, 2002	54.65	54.65	54.50	54.50
378	AMEX	DGT	Mon, Jul 1, 2002	55.32	56.05	55.32	55.50
377	AMEX	DGT	Fri, Jun 28, 2002	55.86	56.25	55.86	56.20
376	AMEX	DGT	Thu, Jun 27, 2002	54.65	55.11	54.40	55.11
375	AMEX	DGT	Wed, Jun 26, 2002	54.13	54.13	54.13	54.13
374	AMEX	DGT	Tue, Jun 25, 2002	54.77	54.77	54.77	54.77
373	AMEX	DGT	Mon, Jun 24, 2002	53.85	53.86	53.85	53.86
372	AMEX	DGT	Fri, Jun 21, 2002	55.55	55.55	55.30	55.30
371	AMEX	DGT	Wed, Jun 19, 2002	57.35	57.35	56.71	57.00
370	AMEX	DGT	Tue, Jun 18, 2002	57.93	58.05	57.78	58.05
369	AMEX	DGT	Mon, Jun 17, 2002	57.40	57.90	57.40	57.68
368	AMEX	DGT	Fri, Jun 14, 2002	55.70	56.47	55.70	56.47
367	AMEX	DGT	Thu, Jun 13, 2002	56.50	56.50	56.50	56.50
366	AMEX	DGT	Wed, Jun 12, 2002	57.13	57.51	57.13	57.51
365	AMEX	DGT	Tue, Jun 11, 2002	57.53	57.53	57.53	57.53
364	AMEX	DGT	Mon, Jun 10, 2002	57.43	57.43	57.32	57.32
363	AMEX	DGT	Thu, Jun 6, 2002	57.85	57.91	57.56	57.56
362	AMEX	DGT	Wed, Jun 5, 2002	58.71	58.72	58.71	58.72
361	AMEX	DGT	Tue, Jun 4, 2002	58.50	58.60	58.00	58.60
360	AMEX	DGT	Mon, Jun 3, 2002	59.10	59.29	58.55	58.55
359	AMEX	DGT	Fri, May 31, 2002	59.92	60.30	59.92	59.99
358	AMEX	DGT	Thu, May 30, 2002	59.85	60.11	59.85	60.10
357	AMEX	DGT	Wed, May 29, 2002	60.15	60.41	60.15	60.15
356	AMEX	DGT	Tue, May 28, 2002	60.90	60.90	60.44	60.44
355	AMEX	DGT	Fri, May 24, 2002	61.57	61.57	60.89	61.05
354	AMEX	DGT	Thu, May 23, 2002	61.82	61.92	61.82	61.92
353	AMEX	DGT	Wed, May 22, 2002	61.15	61.15	60.81	60.81
352	AMEX	DGT	Tue, May 21, 2002	61.65	61.92	61.47	61.47
351	AMEX	DGT	Mon, May 20, 2002	62.00	62.00	61.43	61.46
350	AMEX	DGT	Fri, May 17, 2002	62.22	62.28	62.02	62.16
349	AMEX	DGT	Thu, May 16, 2002	61.10	61.44	61.10	61.44
348	AMEX	DGT	Wed, May 15, 2002	61.10	61.54	61.10	61.31
347	AMEX	DGT	Tue, May 14, 2002	61.14	61.18	61.11	61.11
346	AMEX	DGT	Mon, May 13, 2002	59.25	60.38	59.25	60.35
345	AMEX	DGT	Fri, May 10, 2002	59.44	59.44	59.21	59.26
344	AMEX	DGT	Thu, May 9, 2002	60.70	60.75	59.86	59.86
343	AMEX	DGT	Wed, May 8, 2002	59.10	61.06	59.10	61.06
342	AMEX	DGT	Tue, May 7, 2002	58.76	58.76	58.75	58.75
341	AMEX	DGT	Mon, May 6, 2002	59.50	59.79	59.48	59.70
340	AMEX	DGT	Fri, May 3, 2002	60.48	60.48	59.85	60.19
339	AMEX	DGT	Wed, May 1, 2002	60.08	60.46	60.08	60.46
338	AMEX	DGT	Tue, Apr 30, 2002	59.86	60.32	59.86	60.12
337	AMEX	DGT	Mon, Apr 29, 2002	59.60	59.60	59.60	59.60
336	AMEX	DGT	Fri, Apr 26, 2002	61.04	61.04	59.62	59.62
335	AMEX	DGT	Thu, Apr 25, 2002	60.67	60.74	60.67	60.74
334	AMEX	DGT	Wed, Apr 24, 2002	61.02	61.30	60.34	60.34
333	AMEX	DGT	Tue, Apr 23, 2002	61.40	61.42	61.02	61.02
332	AMEX	DGT	Mon, Apr 22, 2002	61.75	61.85	61.16	61.40
331	AMEX	DGT	Fri, Apr 19, 2002	62.40	62.61	62.26	62.55
330	AMEX	DGT	Thu, Apr 18, 2002	62.40	62.40	62.40	62.40
329	AMEX	DGT	Wed, Apr 17, 2002	63.20	63.20	62.57	62.57
328	AMEX	DGT	Tue, Apr 16, 2002	62.80	62.80	62.80	62.80
327	AMEX	DGT	Mon, Apr 15, 2002	61.49	61.49	61.42	61.42
326	AMEX	DGT	Fri, Apr 12, 2002	61.45	61.45	61.45	61.45
325	AMEX	DGT	Thu, Apr 11, 2002	62.58	62.58	60.93	60.93
324	AMEX	DGT	Wed, Apr 10, 2002	62.66	63.09	62.61	63.09
323	AMEX	DGT	Tue, Apr 9, 2002	63.00	63.00	62.22	62.22
322	AMEX	DGT	Mon, Apr 8, 2002	62.78	63.03	62.75	63.01
321	AMEX	DGT	Thu, Apr 4, 2002	63.75	64.14	63.75	64.14
320	AMEX	DGT	Wed, Apr 3, 2002	64.05	64.05	63.86	63.86
319	AMEX	DGT	Tue, Apr 2, 2002	64.38	64.38	64.20	64.20
318	AMEX	DGT	Mon, Apr 1, 2002	64.15	64.15	64.15	64.15
317	AMEX	DGT	Thu, Mar 28, 2002	65.17	65.17	64.95	64.95
316	AMEX	DGT	Wed, Mar 27, 2002	64.50	64.58	64.25	64.55
315	AMEX	DGT	Tue, Mar 26, 2002	64.50	64.50	64.20	64.33
314	AMEX	DGT	Mon, Mar 25, 2002	64.98	64.98	64.70	64.70
313	AMEX	DGT	Fri, Mar 22, 2002	65.10	65.10	64.77	64.77
312	AMEX	DGT	Thu, Mar 21, 2002	64.87	65.40	64.87	65.40
311	AMEX	DGT	Wed, Mar 20, 2002	65.70	65.70	65.03	65.03
310	AMEX	DGT	Tue, Mar 19, 2002	66.28	66.28	66.28	66.28
309	AMEX	DGT	Mon, Mar 18, 2002	66.35	66.40	65.75	65.78
308	AMEX	DGT	Fri, Mar 15, 2002	66.00	66.23	65.96	66.15
307	AMEX	DGT	Wed, Mar 13, 2002	65.93	65.93	65.85	65.85
306	AMEX	DGT	Tue, Mar 12, 2002	65.30	65.90	65.30	65.72
305	AMEX	DGT	Mon, Mar 11, 2002	66.30	66.76	66.10	66.76
304	AMEX	DGT	Fri, Mar 8, 2002	66.72	66.72	66.34	66.34
303	AMEX	DGT	Thu, Mar 7, 2002	66.60	66.60	65.70	65.70
302	AMEX	DGT	Wed, Mar 6, 2002	65.73	66.00	65.73	66.00
301	AMEX	DGT	Tue, Mar 5, 2002	65.08	65.08	65.08	65.08
300	AMEX	DGT	Mon, Mar 4, 2002	64.72	65.29	64.72	65.29
299	AMEX	DGT	Fri, Mar 1, 2002	63.00	64.08	63.00	64.08
298	AMEX	DGT	Thu, Feb 28, 2002	62.95	63.25	62.95	62.95
297	AMEX	DGT	Wed, Feb 27, 2002	63.41	63.41	62.40	62.40
296	AMEX	DGT	Tue, Feb 26, 2002	62.95	62.95	62.95	62.95
295	AMEX	DGT	Mon, Feb 25, 2002	61.75	62.55	61.75	62.55
294	AMEX	DGT	Fri, Feb 22, 2002	61.11	61.26	61.00	61.06
293	AMEX	DGT	Thu, Feb 21, 2002	62.05	62.05	60.95	60.99
292	AMEX	DGT	Wed, Feb 20, 2002	61.25	62.10	61.25	62.10
291	AMEX	DGT	Tue, Feb 19, 2002	62.25	62.25	61.41	61.50
290	AMEX	DGT	Thu, Feb 14, 2002	63.39	63.52	63.25	63.50
289	AMEX	DGT	Wed, Feb 13, 2002	63.40	63.40	63.40	63.40
288	AMEX	DGT	Tue, Feb 12, 2002	62.78	63.08	62.71	62.71
287	AMEX	DGT	Mon, Feb 11, 2002	62.75	63.28	62.42	63.28
286	AMEX	DGT	Fri, Feb 8, 2002	61.54	61.82	61.54	61.75
285	AMEX	DGT	Thu, Feb 7, 2002	61.58	61.58	61.58	61.58
284	AMEX	DGT	Wed, Feb 6, 2002	61.50	61.50	61.08	61.09
283	AMEX	DGT	Tue, Feb 5, 2002	61.80	61.80	61.80	61.80
282	AMEX	DGT	Mon, Feb 4, 2002	62.85	62.86	62.53	62.53
281	AMEX	DGT	Thu, Jan 31, 2002	63.38	63.38	63.38	63.38
280	AMEX	DGT	Wed, Jan 30, 2002	62.59	62.59	61.95	62.11
279	AMEX	DGT	Tue, Jan 29, 2002	63.77	63.77	62.78	62.78
278	AMEX	DGT	Fri, Jan 25, 2002	64.70	64.70	64.65	64.65
277	AMEX	DGT	Thu, Jan 24, 2002	65.18	65.18	65.18	65.18
276	AMEX	DGT	Wed, Jan 23, 2002	64.50	64.85	64.50	64.85
275	AMEX	DGT	Tue, Jan 22, 2002	64.90	64.90	64.90	64.90
274	AMEX	DGT	Fri, Jan 18, 2002	65.12	65.15	64.87	64.87
273	AMEX	DGT	Thu, Jan 17, 2002	65.37	65.37	65.37	65.37
272	AMEX	DGT	Wed, Jan 16, 2002	65.00	65.03	65.00	65.03
271	AMEX	DGT	Mon, Jan 14, 2002	65.50	65.60	65.50	65.60
270	AMEX	DGT	Fri, Jan 11, 2002	66.40	66.56	66.40	66.56
269	AMEX	DGT	Thu, Jan 10, 2002	66.50	66.50	66.50	66.50
268	AMEX	DGT	Wed, Jan 9, 2002	67.10	67.10	66.85	67.01
267	AMEX	DGT	Tue, Jan 8, 2002	66.89	66.98	66.69	66.76
266	AMEX	DGT	Mon, Jan 7, 2002	67.90	67.90	67.38	67.38
265	AMEX	DGT	Fri, Jan 4, 2002	67.59	67.69	67.59	67.69
264	AMEX	DGT	Thu, Jan 3, 2002	67.05	67.61	67.04	67.61
263	AMEX	DGT	Wed, Jan 2, 2002	66.35	66.35	66.09	66.09
262	AMEX	DGT	Mon, Dec 31, 2001	66.67	66.94	66.67	66.94
261	AMEX	DGT	Fri, Dec 28, 2001	67.25	67.25	67.14	67.14
260	AMEX	DGT	Thu, Dec 27, 2001	66.85	66.93	66.82	66.93
259	AMEX	DGT	Wed, Dec 26, 2001	66.95	66.95	66.95	66.95
258	AMEX	DGT	Mon, Dec 24, 2001	66.10	66.20	66.10	66.20
257	AMEX	DGT	Fri, Dec 21, 2001	66.49	66.49	66.29	66.29
256	AMEX	DGT	Wed, Dec 19, 2001	66.25	66.25	66.25	66.25
255	AMEX	DGT	Tue, Dec 18, 2001	66.64	66.64	66.36	66.36
254	AMEX	DGT	Mon, Dec 17, 2001	65.40	66.17	65.40	66.17
253	AMEX	DGT	Fri, Dec 14, 2001	64.79	65.01	64.79	65.01
252	AMEX	DGT	Thu, Dec 13, 2001	64.95	65.37	64.95	65.37
251	AMEX	DGT	Wed, Dec 12, 2001	65.90	65.90	65.38	65.38
250	AMEX	DGT	Tue, Dec 11, 2001	65.96	66.41	65.96	66.41
249	AMEX	DGT	Mon, Dec 10, 2001	66.43	66.43	65.95	66.02
248	AMEX	DGT	Thu, Dec 6, 2001	67.70	67.95	67.70	67.95
247	AMEX	DGT	Tue, Dec 4, 2001	65.84	65.84	65.84	65.84
246	AMEX	DGT	Fri, Nov 30, 2001	66.45	66.45	66.14	66.35
245	AMEX	DGT	Wed, Nov 28, 2001	66.50	66.50	66.00	66.00
244	AMEX	DGT	Tue, Nov 27, 2001	67.00	67.77	66.79	67.76
243	AMEX	DGT	Mon, Nov 26, 2001	67.42	67.42	67.42	67.42
242	AMEX	DGT	Fri, Nov 23, 2001	67.03	67.03	67.03	67.03
241	AMEX	DGT	Wed, Nov 21, 2001	67.20	67.20	66.86	67.06
240	AMEX	DGT	Tue, Nov 20, 2001	67.80	67.80	67.55	67.66
239	AMEX	DGT	Mon, Nov 19, 2001	67.60	67.60	67.39	67.55
238	AMEX	DGT	Fri, Nov 16, 2001	67.30	67.30	67.12	67.12
237	AMEX	DGT	Thu, Nov 15, 2001	67.13	67.19	66.93	66.93
236	AMEX	DGT	Wed, Nov 14, 2001	67.18	67.32	67.18	67.32
235	AMEX	DGT	Tue, Nov 13, 2001	66.60	67.33	66.60	67.33
234	AMEX	DGT	Mon, Nov 12, 2001	65.45	66.43	65.15	66.43
233	AMEX	DGT	Fri, Nov 9, 2001	66.51	66.65	66.51	66.65
232	AMEX	DGT	Thu, Nov 8, 2001	67.27	67.40	67.03	67.03
231	AMEX	DGT	Wed, Nov 7, 2001	66.00	66.41	66.00	66.41
230	AMEX	DGT	Mon, Nov 5, 2001	65.56	65.56	65.56	65.56
229	AMEX	DGT	Wed, Oct 31, 2001	63.45	63.50	63.45	63.45
228	AMEX	DGT	Tue, Oct 30, 2001	63.28	63.28	63.28	63.28
227	AMEX	DGT	Mon, Oct 29, 2001	65.30	65.30	65.30	65.30
226	AMEX	DGT	Fri, Oct 26, 2001	65.40	65.40	65.40	65.40
225	AMEX	DGT	Thu, Oct 25, 2001	63.55	63.55	63.55	63.55
224	AMEX	DGT	Wed, Oct 24, 2001	64.44	64.44	64.44	64.44
223	AMEX	DGT	Tue, Oct 23, 2001	64.40	64.76	64.40	64.76
222	AMEX	DGT	Fri, Oct 19, 2001	63.10	63.25	63.10	63.25
221	AMEX	DGT	Thu, Oct 18, 2001	63.90	63.90	63.30	63.30
220	AMEX	DGT	Wed, Oct 17, 2001	65.23	65.23	65.23	65.23
219	AMEX	DGT	Tue, Oct 16, 2001	64.60	64.60	64.60	64.60
218	AMEX	DGT	Mon, Oct 15, 2001	63.97	64.08	63.85	64.08
217	AMEX	DGT	Fri, Oct 12, 2001	63.85	63.85	63.85	63.85
216	AMEX	DGT	Thu, Oct 11, 2001	64.46	64.46	64.46	64.46
215	AMEX	DGT	Wed, Oct 10, 2001	63.85	64.40	63.85	64.40
214	AMEX	DGT	Tue, Oct 9, 2001	63.14	63.14	62.95	62.95
213	AMEX	DGT	Mon, Oct 8, 2001	62.90	62.90	62.90	62.90
212	AMEX	DGT	Fri, Oct 5, 2001	62.69	62.69	62.35	62.35
211	AMEX	DGT	Thu, Oct 4, 2001	63.60	63.70	63.35	63.40
210	AMEX	DGT	Wed, Oct 3, 2001	61.85	61.85	61.85	61.85
209	AMEX	DGT	Tue, Oct 2, 2001	61.33	61.71	61.29	61.29
208	AMEX	DGT	Mon, Oct 1, 2001	61.37	61.37	61.16	61.33
207	AMEX	DGT	Fri, Sep 28, 2001	61.00	61.50	61.00	61.50
206	AMEX	DGT	Thu, Sep 27, 2001	59.60	59.60	59.60	59.60
205	AMEX	DGT	Tue, Sep 25, 2001	59.20	59.60	59.20	59.60
204	AMEX	DGT	Mon, Sep 24, 2001	56.25	59.03	56.25	59.03
203	AMEX	DGT	Fri, Sep 21, 2001	55.30	57.65	55.30	55.75
202	AMEX	DGT	Thu, Sep 20, 2001	59.10	59.10	57.70	57.70
201	AMEX	DGT	Wed, Sep 19, 2001	60.90	60.90	59.05	60.10
200	AMEX	DGT	Tue, Sep 18, 2001	60.60	60.60	60.60	60.60
199	AMEX	DGT	Mon, Sep 17, 2001	60.00	61.70	60.00	61.05
198	AMEX	DGT	Mon, Sep 10, 2001	61.65	62.76	61.65	62.76
197	AMEX	DGT	Fri, Sep 7, 2001	63.15	63.15	62.40	62.77
196	AMEX	DGT	Wed, Sep 5, 2001	64.25	64.89	64.25	64.89
195	AMEX	DGT	Tue, Sep 4, 2001	65.62	65.64	65.62	65.64
194	AMEX	DGT	Fri, Aug 31, 2001	65.38	65.38	65.38	65.38
193	AMEX	DGT	Thu, Aug 30, 2001	64.97	64.97	64.97	64.97
192	AMEX	DGT	Wed, Aug 29, 2001	66.86	66.86	66.29	66.29
191	AMEX	DGT	Tue, Aug 28, 2001	66.82	66.82	66.65	66.65
190	AMEX	DGT	Mon, Aug 27, 2001	67.65	67.95	67.65	67.86
189	AMEX	DGT	Fri, Aug 24, 2001	67.75	67.90	67.65	67.65
188	AMEX	DGT	Thu, Aug 23, 2001	66.86	66.86	66.86	66.86
187	AMEX	DGT	Wed, Aug 22, 2001	66.95	66.95	66.46	66.59
186	AMEX	DGT	Tue, Aug 21, 2001	66.70	66.70	66.70	66.70
185	AMEX	DGT	Mon, Aug 20, 2001	66.86	66.91	66.69	66.69
184	AMEX	DGT	Fri, Aug 17, 2001	66.07	66.07	66.07	66.07
183	AMEX	DGT	Thu, Aug 16, 2001	67.69	67.69	67.69	67.69
182	AMEX	DGT	Tue, Aug 14, 2001	68.67	68.87	68.25	68.25
181	AMEX	DGT	Fri, Aug 10, 2001	68.33	68.33	68.33	68.33
180	AMEX	DGT	Wed, Aug 8, 2001	68.90	68.90	68.90	68.90
179	AMEX	DGT	Fri, Aug 3, 2001	69.30	69.35	69.30	69.35
178	AMEX	DGT	Wed, Aug 1, 2001	69.87	69.87	69.80	69.80
177	AMEX	DGT	Tue, Jul 31, 2001	69.80	69.95	69.55	69.75
176	AMEX	DGT	Mon, Jul 30, 2001	69.10	69.10	69.10	69.10
175	AMEX	DGT	Fri, Jul 27, 2001	68.80	69.00	68.80	69.00
174	AMEX	DGT	Thu, Jul 26, 2001	67.80	68.45	67.80	68.45
173	AMEX	DGT	Wed, Jul 25, 2001	67.74	67.90	67.74	67.90
172	AMEX	DGT	Tue, Jul 24, 2001	68.20	68.20	67.45	67.45
171	AMEX	DGT	Mon, Jul 23, 2001	69.40	69.40	68.77	68.77
170	AMEX	DGT	Fri, Jul 20, 2001	69.35	69.60	69.35	69.55
169	AMEX	DGT	Thu, Jul 19, 2001	69.49	69.49	69.49	69.49
168	AMEX	DGT	Wed, Jul 18, 2001	68.58	68.73	68.58	68.67
167	AMEX	DGT	Tue, Jul 17, 2001	68.70	68.85	68.70	68.85
166	AMEX	DGT	Mon, Jul 16, 2001	69.65	69.65	69.05	69.05
165	AMEX	DGT	Fri, Jul 13, 2001	69.15	69.50	69.15	69.50
164	AMEX	DGT	Thu, Jul 12, 2001	68.64	69.30	68.64	69.30
163	AMEX	DGT	Wed, Jul 11, 2001	67.74	67.74	67.60	67.60
162	AMEX	DGT	Tue, Jul 10, 2001	68.70	68.70	68.44	68.44
161	AMEX	DGT	Fri, Jul 6, 2001	68.52	68.52	68.50	68.50
160	AMEX	DGT	Thu, Jul 5, 2001	69.88	69.88	69.80	69.80
159	AMEX	DGT	Tue, Jul 3, 2001	70.91	70.91	70.83	70.83
158	AMEX	DGT	Mon, Jul 2, 2001	70.30	71.55	70.30	71.45
157	AMEX	DGT	Fri, Jun 29, 2001	71.12	71.30	70.95	70.95
156	AMEX	DGT	Thu, Jun 28, 2001	70.80	70.80	70.80	70.80
155	AMEX	DGT	Wed, Jun 27, 2001	70.25	70.25	69.70	69.92
154	AMEX	DGT	Tue, Jun 26, 2001	69.95	70.15	69.95	70.15
153	AMEX	DGT	Mon, Jun 25, 2001	70.71	70.71	70.71	70.71
152	AMEX	DGT	Fri, Jun 22, 2001	71.23	71.26	71.15	71.24
151	AMEX	DGT	Thu, Jun 21, 2001	71.10	71.59	71.00	71.59
150	AMEX	DGT	Wed, Jun 20, 2001	70.28	71.00	70.28	71.00
149	AMEX	DGT	Tue, Jun 19, 2001	70.15	70.15	70.15	70.15
148	AMEX	DGT	Mon, Jun 18, 2001	70.31	70.31	69.93	69.93
147	AMEX	DGT	Fri, Jun 15, 2001	70.05	70.50	70.03	70.33
146	AMEX	DGT	Thu, Jun 14, 2001	71.30	71.30	70.85	70.85
145	AMEX	DGT	Wed, Jun 13, 2001	72.16	72.20	72.16	72.20
144	AMEX	DGT	Tue, Jun 12, 2001	71.44	71.44	71.44	71.44
143	AMEX	DGT	Mon, Jun 11, 2001	72.59	72.59	72.40	72.40
142	AMEX	DGT	Fri, Jun 8, 2001	73.35	73.49	73.23	73.49
141	AMEX	DGT	Thu, Jun 7, 2001	73.51	73.57	73.51	73.57
140	AMEX	DGT	Wed, Jun 6, 2001	74.75	74.75	73.67	73.67
139	AMEX	DGT	Tue, Jun 5, 2001	74.25	74.25	74.25	74.25
138	AMEX	DGT	Mon, Jun 4, 2001	73.58	73.58	73.20	73.45
137	AMEX	DGT	Fri, Jun 1, 2001	73.05	73.41	73.05	73.41
136	AMEX	DGT	Wed, May 30, 2001	73.01	73.05	72.88	72.88
135	AMEX	DGT	Tue, May 29, 2001	74.12	74.19	74.12	74.19
134	AMEX	DGT	Fri, May 25, 2001	75.00	75.16	74.68	74.68
133	AMEX	DGT	Thu, May 24, 2001	75.05	75.24	74.90	75.24
132	AMEX	DGT	Wed, May 23, 2001	75.80	75.80	75.10	75.10
131	AMEX	DGT	Tue, May 22, 2001	76.10	76.38	76.10	76.38
130	AMEX	DGT	Mon, May 21, 2001	76.00	76.00	76.00	76.00
129	AMEX	DGT	Fri, May 18, 2001	75.40	75.40	75.11	75.38
128	AMEX	DGT	Thu, May 17, 2001	75.75	75.90	75.23	75.30
127	AMEX	DGT	Wed, May 16, 2001	73.30	75.25	73.30	75.25
126	AMEX	DGT	Tue, May 15, 2001	73.40	73.70	73.40	73.70
125	AMEX	DGT	Mon, May 14, 2001	73.20	73.50	72.94	73.50
124	AMEX	DGT	Fri, May 11, 2001	73.40	73.40	73.25	73.25
123	AMEX	DGT	Thu, May 10, 2001	74.30	74.30	74.30	74.30
122	AMEX	DGT	Wed, May 9, 2001	73.75	74.35	73.75	74.20
121	AMEX	DGT	Tue, May 8, 2001	74.60	74.60	74.60	74.60
120	AMEX	DGT	Mon, May 7, 2001	74.85	74.85	74.85	74.85
119	AMEX	DGT	Fri, May 4, 2001	74.55	74.75	74.55	74.75
118	AMEX	DGT	Thu, May 3, 2001	73.70	73.70	73.60	73.60
117	AMEX	DGT	Wed, May 2, 2001	74.69	75.10	74.52	75.01
116	AMEX	DGT	Tue, May 1, 2001	74.20	74.80	74.20	74.80
115	AMEX	DGT	Mon, Apr 30, 2001	74.50	74.50	74.50	74.50
114	AMEX	DGT	Thu, Apr 26, 2001	73.60	73.60	73.35	73.55
113	AMEX	DGT	Wed, Apr 25, 2001	72.36	72.36	72.36	72.36
112	AMEX	DGT	Tue, Apr 24, 2001	72.47	72.47	72.47	72.47
111	AMEX	DGT	Mon, Apr 23, 2001	72.83	72.83	72.40	72.40
110	AMEX	DGT	Fri, Apr 20, 2001	73.49	73.80	73.49	73.73
109	AMEX	DGT	Thu, Apr 19, 2001	73.10	74.25	73.08	74.25
108	AMEX	DGT	Wed, Apr 18, 2001	72.92	73.44	72.92	73.40
107	AMEX	DGT	Tue, Apr 17, 2001	70.31	70.31	70.31	70.31
106	AMEX	DGT	Mon, Apr 16, 2001	70.21	70.21	70.21	70.21
105	AMEX	DGT	Thu, Apr 12, 2001	69.54	70.26	69.51	70.26
104	AMEX	DGT	Wed, Apr 11, 2001	70.17	70.17	69.42	69.42
103	AMEX	DGT	Tue, Apr 10, 2001	69.20	69.67	69.20	69.67
102	AMEX	DGT	Mon, Apr 9, 2001	67.35	67.35	67.15	67.15
101	AMEX	DGT	Fri, Apr 6, 2001	67.45	67.45	66.70	66.70
100	AMEX	DGT	Thu, Apr 5, 2001	68.05	68.05	68.05	68.05
99	AMEX	DGT	Wed, Apr 4, 2001	66.11	66.13	65.45	65.45
98	AMEX	DGT	Thu, Mar 29, 2001	67.20	68.00	67.20	68.00
97	AMEX	DGT	Wed, Mar 28, 2001	68.00	68.00	68.00	68.00
96	AMEX	DGT	Tue, Mar 27, 2001	69.18	69.95	68.77	69.95
95	AMEX	DGT	Fri, Mar 23, 2001	65.90	66.30	65.50	66.20
94	AMEX	DGT	Thu, Mar 22, 2001	65.10	65.10	64.37	64.37
93	AMEX	DGT	Wed, Mar 21, 2001	67.00	67.00	66.60	66.60
92	AMEX	DGT	Tue, Mar 20, 2001	69.05	69.25	69.05	69.15
91	AMEX	DGT	Mon, Mar 19, 2001	67.68	67.68	67.29	67.29
90	AMEX	DGT	Fri, Mar 16, 2001	68.20	68.50	67.80	67.80
89	AMEX	DGT	Thu, Mar 15, 2001	69.05	69.35	69.05	69.35
88	AMEX	DGT	Wed, Mar 14, 2001	68.22	68.22	68.22	68.22
87	AMEX	DGT	Mon, Mar 12, 2001	70.40	70.55	70.40	70.50
86	AMEX	DGT	Fri, Mar 9, 2001	73.30	73.30	72.49	72.49
85	AMEX	DGT	Thu, Mar 8, 2001	74.00	74.00	73.75	73.75
84	AMEX	DGT	Wed, Mar 7, 2001	73.75	73.75	73.75	73.75
83	AMEX	DGT	Wed, Feb 28, 2001	73.02	73.02	72.40	72.60
82	AMEX	DGT	Mon, Feb 26, 2001	73.00	73.00	73.00	73.00
81	AMEX	DGT	Fri, Feb 23, 2001	72.25	72.30	71.50	71.50
80	AMEX	DGT	Thu, Feb 22, 2001	72.70	72.98	72.30	72.98
79	AMEX	DGT	Tue, Feb 20, 2001	75.90	75.90	74.65	74.65
78	AMEX	DGT	Fri, Feb 16, 2001	75.60	75.80	75.60	75.80
77	AMEX	DGT	Thu, Feb 15, 2001	77.05	77.05	77.05	77.05
76	AMEX	DGT	Wed, Feb 14, 2001	76.50	76.50	76.35	76.35
75	AMEX	DGT	Tue, Feb 13, 2001	78.17	78.17	77.00	77.00
74	AMEX	DGT	Fri, Feb 9, 2001	76.90	77.05	76.85	77.05
73	AMEX	DGT	Thu, Feb 8, 2001	78.00	78.00	78.00	78.00
72	AMEX	DGT	Wed, Feb 7, 2001	79.30	79.30	79.00	79.00
71	AMEX	DGT	Tue, Feb 6, 2001	80.12	80.20	80.12	80.20
70	AMEX	DGT	Fri, Feb 2, 2001	79.80	79.80	79.20	79.20
69	AMEX	DGT	Thu, Feb 1, 2001	80.20	80.25	79.90	80.25
68	AMEX	DGT	Wed, Jan 31, 2001	80.68	80.68	79.94	79.94
67	AMEX	DGT	Tue, Jan 30, 2001	79.88	80.35	79.88	80.05
66	AMEX	DGT	Mon, Jan 29, 2001	79.60	79.75	79.60	79.75
65	AMEX	DGT	Fri, Jan 26, 2001	78.67	79.47	78.67	79.34
64	AMEX	DGT	Thu, Jan 25, 2001	79.63	79.88	79.56	79.56
63	AMEX	DGT	Wed, Jan 24, 2001	79.81	79.81	79.63	79.63
62	AMEX	DGT	Tue, Jan 23, 2001	79.00	79.70	78.63	79.53
61	AMEX	DGT	Mon, Jan 22, 2001	78.75	78.75	78.75	78.75
60	AMEX	DGT	Fri, Jan 19, 2001	79.75	79.94	79.25	79.44
59	AMEX	DGT	Thu, Jan 18, 2001	78.50	80.19	78.50	80.19
58	AMEX	DGT	Wed, Jan 17, 2001	79.31	79.31	78.13	78.13
57	AMEX	DGT	Tue, Jan 16, 2001	77.88	77.88	77.25	77.88
56	AMEX	DGT	Fri, Jan 12, 2001	78.47	78.53	77.59	77.59
55	AMEX	DGT	Thu, Jan 11, 2001	77.59	78.06	77.59	78.06
54	AMEX	DGT	Wed, Jan 10, 2001	76.41	77.31	76.41	77.31
53	AMEX	DGT	Tue, Jan 9, 2001	78.13	78.13	77.67	77.97
52	AMEX	DGT	Mon, Jan 8, 2001	77.50	77.50	77.47	77.47
51	AMEX	DGT	Fri, Jan 5, 2001	78.75	78.75	78.25	78.25
50	AMEX	DGT	Thu, Jan 4, 2001	80.00	80.20	79.78	79.78
49	AMEX	DGT	Tue, Jan 2, 2001	77.25	77.25	76.44	76.44
48	AMEX	DGT	Fri, Dec 29, 2000	77.38	77.38	76.97	76.97
47	AMEX	DGT	Thu, Dec 28, 2000	77.50	77.50	77.25	77.25
46	AMEX	DGT	Tue, Dec 26, 2000	77.19	77.19	77.19	77.19
45	AMEX	DGT	Fri, Dec 22, 2000	76.63	76.63	76.50	76.50
44	AMEX	DGT	Thu, Dec 21, 2000	75.06	76.00	74.75	75.44
43	AMEX	DGT	Wed, Dec 20, 2000	75.88	75.88	75.77	75.77
42	AMEX	DGT	Tue, Dec 19, 2000	77.88	78.00	77.88	78.00
41	AMEX	DGT	Mon, Dec 18, 2000	79.19	79.19	78.00	78.06
40	AMEX	DGT	Fri, Dec 15, 2000	79.19	79.50	78.88	78.88
39	AMEX	DGT	Wed, Dec 13, 2000	82.56	82.56	81.95	82.16
38	AMEX	DGT	Tue, Dec 12, 2000	81.77	82.19	81.75	82.06
37	AMEX	DGT	Mon, Dec 11, 2000	81.50	82.38	81.38	82.25
36	AMEX	DGT	Fri, Dec 8, 2000	81.56	81.56	81.47	81.47
35	AMEX	DGT	Wed, Dec 6, 2000	81.75	81.88	81.00	81.06
34	AMEX	DGT	Tue, Dec 5, 2000	80.75	82.09	80.75	82.09
33	AMEX	DGT	Mon, Dec 4, 2000	78.78	78.78	78.78	78.78
32	AMEX	DGT	Fri, Dec 1, 2000	80.38	80.38	80.38	80.38
31	AMEX	DGT	Thu, Nov 30, 2000	78.94	78.94	78.94	78.94
30	AMEX	DGT	Wed, Nov 29, 2000	80.34	80.91	80.34	80.91
29	AMEX	DGT	Tue, Nov 28, 2000	81.13	81.13	81.13	81.13
28	AMEX	DGT	Mon, Nov 27, 2000	82.00	82.00	81.25	81.25
27	AMEX	DGT	Fri, Nov 24, 2000	80.56	80.81	80.47	80.47
26	AMEX	DGT	Wed, Nov 22, 2000	80.31	80.31	80.00	80.00
25	AMEX	DGT	Tue, Nov 21, 2000	80.84	80.84	80.84	80.84
24	AMEX	DGT	Mon, Nov 20, 2000	81.25	81.25	80.38	80.50
23	AMEX	DGT	Fri, Nov 17, 2000	81.34	81.34	81.34	81.34
22	AMEX	DGT	Tue, Nov 14, 2000	82.31	83.34	82.31	83.06
21	AMEX	DGT	Mon, Nov 13, 2000	80.31	80.31	80.00	80.00
20	AMEX	DGT	Fri, Nov 10, 2000	82.34	82.81	82.34	82.63
19	AMEX	DGT	Thu, Nov 9, 2000	84.06	84.06	82.44	83.91
18	AMEX	DGT	Tue, Nov 7, 2000	84.81	85.06	84.81	85.06
17	AMEX	DGT	Mon, Nov 6, 2000	85.03	85.03	85.03	85.03
16	AMEX	DGT	Fri, Nov 3, 2000	84.47	84.47	84.47	84.47
15	AMEX	DGT	Wed, Nov 1, 2000	84.47	84.47	84.47	84.47
14	AMEX	DGT	Fri, Oct 27, 2000	82.36	82.36	82.36	82.36
13	AMEX	DGT	Thu, Oct 26, 2000	81.13	81.63	81.00	81.63
12	AMEX	DGT	Wed, Oct 25, 2000	82.09	82.63	82.09	82.63
11	AMEX	DGT	Mon, Oct 23, 2000	82.66	82.66	82.28	82.28
10	AMEX	DGT	Fri, Oct 20, 2000	82.53	82.97	82.39	82.97
9	AMEX	DGT	Thu, Oct 19, 2000	81.59	81.89	81.11	81.89
8	AMEX	DGT	Wed, Oct 18, 2000	78.98	78.98	78.98	78.98
7	AMEX	DGT	Wed, Oct 11, 2000	81.84	81.84	81.84	81.84
6	AMEX	DGT	Mon, Oct 9, 2000	83.39	83.39	83.39	83.39
5	AMEX	DGT	Fri, Oct 6, 2000	85.41	85.41	84.25	84.25
4	AMEX	DGT	Thu, Oct 5, 2000	85.00	85.14	84.94	85.13
3	AMEX	DGT	Wed, Oct 4, 2000	84.59	85.48	84.59	85.48
2	AMEX	DGT	Tue, Oct 3, 2000	85.31	85.31	85.31	85.31
1	AMEX	DGT	Mon, Oct 2, 2000	84.94	85.23	84.94	85.11
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR Global Dow ETF (based on The Global Dow) AMEX:DGT 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